ProShares Investment Grade-Interest Rate Hedged (IGHG) Exchange: BATS
Data as of April 19, 2024
$76.48 ($-0.27) -0.35%
ProShares Investment Grade-Interest Rate Hedged - Daily Information
Click for more stock information on ProShares Investment Grade-Interest Rate Hedged.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $76.90 |
Previous Close | $76.48 |
High | $76.92 |
Low | $76.41 |
Adjusted Open | $76.90 |
Previous Adjusted Close | $76.48 |
Adjusted High | $76.92 |
Adjusted Low | $76.41 |
About ProShares Investment Grade-Interest Rate Hedged (IGHG)
The Index is comprised of (a) long positions in USD-denominated investment grade corporate bonds issued by both U.S. and foreign domiciled companies; and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the investment grade bonds. In entering these positions, the Index seeks to achieve an overall effective duration of zero. The Index is constructed and maintained by FTSE International Limited. By taking short Treasury Security positions the Index seeks to mitigate the negative impact of rising Treasury interest rates (“interest rates”) on the performance of investment grade bonds (conversely limiting the positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of investment grade bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. The long investment grade bond positions included in the Index are designed to represent the more liquid universe of investment grade bonds offered within the United States. Currently, the bonds eligible for inclusion in the Index include all investment grade bonds that are issued by U.S. and internationally domiciled companies that: are fixed rate; have a minimum rating of Baa3/BBB- by both Moody’s Investors Service, Inc. (“Moody’s”) and Standard and Poor’s Financial Services, LLC (“S&P”); have a minimum face amount outstanding of $1 billion; and have at least five and a half (5.5) years until maturity. The Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a monthly basis. Relative to a long-only investment in the same investment grade bonds, the Index should outperform in a rising interest rate environment and underperform in a falling or static interest rate environment. Performance of the Index could be particularly poor if investment grade credit deteriorates at the same time that Treasury interest rates fall. In addition, the performance of the Index, and by extension the Fund, depends on many factors beyond rising or falling interest rates, such as the perceived level of credit risk in the investment grade bond positions. These factors may be as or more important to the performance of the Index than the impact of interest rates. As such, there is no guarantee that the Index, and accordingly, the Fund, will have positive performance even in environments of sharply rising interest rates in which the short positions might be expected to mitigate the effect of such rises. The Index may be more volatile than a long-only position in the same investment grade bonds. The Index is published under the Bloomberg ticker symbol “CFIIIGHG”. The Fund invests in a combination of financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index) and invest at least 80% of its total assets in investment grade bonds. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Debt Securities — The Fund invests in debt securities, primarily investment grade bonds, that are issued by corporate issuers that are rated “investment-grade” by both Moody’s and S&P. Credit rating agencies evaluate issuers and assign ratings based on their opinions of the issuer’s ability to pay interest and principal as scheduled. The bonds invested in by the Fund may include USD-denominated bonds issued by foreign-domiciled companies that are offered for sale in the United States. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund primarily invests in derivatives as a substitute for obtaining short exposure in Treasury Securities but may also do so to a limited extent to obtain investment grade bond exposure. These derivatives principally include: Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. The Fund will primarily utilize short futures contracts on Treasury Securities. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in the types of investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index, including the general credit profile of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. In seeking to match the general credit profile of the Index, ProShare Advisors will rely solely on credit ratings provided by Moody’s and S&P. To the extent the Fund is overweight in a security that is perceived by the markets to have increased credit risk, the Fund’s performance will be adversely affected. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends, direction or the financial condition of a particular investment grade bond issuer. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of May 31, 2018, the Index’s long exposure was concentrated in the financials and industrials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares Investment Grade-Interest Rate Hedged (IGHG)
Historical Stock Data for ProShares Investment Grade-Interest Rate Hedged (IGHG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-15 | $76.90 | $76.92 | $76.41 | $76.48 | $76.48 | 17,925 |
2024-04-12 | $76.78 | $76.78 | $76.56 | $76.75 | $76.75 | 7,036 |
2024-04-11 | $77.04 | $77.04 | $76.52 | $76.88 | $76.88 | 17,536 |
2024-04-10 | $76.75 | $76.95 | $76.71 | $76.86 | $76.86 | 23,350 |
2024-04-09 | $76.77 | $76.87 | $76.67 | $76.81 | $76.81 | 27,551 |
2024-04-08 | $76.82 | $76.91 | $76.66 | $76.66 | $76.66 | 14,685 |
2024-04-05 | $76.51 | $76.64 | $76.50 | $76.64 | $76.64 | 17,131 |
2024-04-04 | $76.63 | $76.64 | $76.20 | $76.34 | $76.34 | 48,570 |
2024-04-03 | $76.50 | $76.72 | $76.50 | $76.59 | $76.59 | 14,926 |
2024-04-02 | $76.25 | $76.58 | $76.20 | $76.40 | $76.40 | 21,243 |
2024-04-01 | $76.20 | $76.43 | $76.20 | $76.33 | $76.33 | 8,161 |
2024-03-28 | $76.48 | $76.68 | $76.46 | $76.51 | $76.18 | 6,072 |
2024-03-27 | $76.27 | $76.51 | $76.27 | $76.49 | $76.16 | 13,858 |
2024-03-26 | $76.64 | $76.64 | $76.33 | $76.40 | $76.07 | 23,317 |
2024-03-25 | $76.72 | $76.72 | $76.35 | $76.52 | $76.19 | 10,247 |
2024-03-22 | $76.67 | $76.71 | $76.52 | $76.60 | $76.27 | 9,053 |
2024-03-21 | $76.86 | $76.89 | $76.61 | $76.73 | $76.40 | 12,509 |
2024-03-20 | $76.71 | $76.83 | $76.38 | $76.69 | $76.36 | 15,650 |
2024-03-19 | $76.62 | $76.79 | $76.53 | $76.64 | $76.31 | 30,995 |
2024-03-18 | $76.67 | $76.76 | $76.56 | $76.65 | $76.32 | 19,932 |
2024-03-15 | $76.55 | $76.61 | $76.39 | $76.51 | $76.18 | 17,138 |
2024-03-14 | $76.31 | $76.50 | $76.23 | $76.46 | $76.13 | 20,461 |
2024-03-13 | $76.20 | $76.46 | $76.20 | $76.26 | $75.93 | 19,579 |
2024-03-12 | $76.15 | $76.21 | $75.96 | $76.08 | $75.75 | 18,975 |
2024-03-11 | $75.77 | $76.04 | $75.77 | $75.97 | $75.64 | 9,151 |
2024-03-08 | $76.11 | $76.11 | $75.83 | $75.83 | $75.83 | 35,503 |
2024-03-07 | $75.63 | $75.85 | $75.63 | $75.85 | $75.85 | 13,946 |
2024-03-06 | $75.82 | $75.89 | $75.60 | $75.60 | $75.60 | 20,170 |
2024-03-05 | $75.80 | $75.80 | $75.59 | $75.60 | $75.60 | 36,593 |
2024-03-04 | $75.96 | $76.03 | $75.82 | $75.89 | $75.89 | 5,216 |
2024-03-01 | $75.97 | $75.97 | $75.73 | $75.78 | $75.78 | 12,386 |
2024-02-29 | $76.35 | $76.36 | $75.97 | $76.02 | $75.68 | 33,786 |
2024-02-28 | $76.54 | $76.54 | $76.15 | $76.17 | $75.83 | 30,646 |
2024-02-27 | $76.33 | $76.61 | $76.33 | $76.42 | $76.08 | 93,579 |
2024-02-26 | $76.48 | $76.48 | $76.22 | $76.26 | $75.92 | 8,893 |
2024-02-23 | $76.82 | $76.82 | $76.33 | $76.57 | $76.57 | 35,612 |
2024-02-22 | $76.95 | $76.95 | $76.52 | $76.61 | $76.61 | 11,592 |
2024-02-21 | $76.56 | $76.83 | $76.40 | $76.83 | $76.83 | 43,769 |
2024-02-20 | $76.45 | $76.71 | $76.34 | $76.66 | $76.66 | 14,591 |
2024-02-16 | $76.43 | $76.46 | $76.20 | $76.35 | $76.35 | 11,081 |
2024-02-15 | $76.22 | $76.26 | $76.05 | $76.23 | $76.23 | 25,478 |
2024-02-14 | $76.27 | $76.27 | $76.02 | $76.18 | $76.18 | 5,218 |
2024-02-13 | $75.82 | $76.24 | $75.82 | $75.95 | $75.95 | 25,735 |
2024-02-12 | $76.08 | $76.16 | $75.95 | $76.03 | $76.03 | 11,154 |
2024-02-09 | $76.03 | $76.21 | $75.98 | $75.98 | $75.98 | 24,845 |
2024-02-08 | $76.36 | $76.36 | $75.95 | $75.95 | $75.95 | 17,265 |
2024-02-07 | $76.13 | $76.35 | $76.07 | $76.29 | $76.29 | 9,730 |
2024-02-06 | $76.36 | $76.43 | $76.22 | $76.35 | $76.35 | 27,787 |
2024-02-05 | $76.45 | $76.45 | $76.09 | $76.34 | $76.34 | 13,802 |
2024-02-02 | $76.03 | $76.20 | $75.87 | $76.14 | $76.14 | 18,371 |
2024-02-01 | $76.11 | $76.11 | $75.62 | $75.77 | $75.77 | 10,302 |
2024-01-31 | $76.46 | $76.54 | $76.16 | $76.16 | $75.87 | 103,027 |
2024-01-30 | $76.50 | $76.72 | $76.47 | $76.52 | $76.52 | 27,761 |
2024-01-29 | $76.86 | $76.90 | $76.55 | $76.57 | $76.57 | 15,809 |
2024-01-26 | $76.98 | $77.03 | $76.82 | $76.82 | $76.82 | 11,715 |
2024-01-25 | $77.35 | $77.35 | $76.63 | $77.06 | $77.06 | 45,600 |
2024-01-24 | $76.69 | $76.90 | $76.54 | $76.59 | $76.59 | 38,051 |
2024-01-23 | $76.63 | $76.63 | $76.32 | $76.48 | $76.48 | 82,407 |
2024-01-22 | $76.53 | $76.56 | $76.37 | $76.40 | $76.40 | 16,265 |
2024-01-19 | $76.44 | $76.67 | $76.42 | $76.65 | $76.65 | 10,071 |
2024-01-18 | $76.55 | $76.61 | $76.34 | $76.52 | $76.52 | 8,306 |
2024-01-17 | $76.10 | $76.41 | $75.94 | $76.40 | $76.40 | 11,507 |
2024-01-16 | $76.06 | $76.28 | $76.05 | $76.15 | $76.15 | 20,278 |
2024-01-12 | $76.29 | $76.29 | $76.00 | $76.12 | $76.12 | 55,196 |
2024-01-11 | $75.85 | $76.11 | $75.71 | $75.93 | $75.93 | 15,415 |
2024-01-10 | $75.75 | $75.98 | $75.75 | $75.77 | $75.77 | 18,442 |
2024-01-09 | $75.65 | $75.81 | $75.28 | $75.68 | $75.68 | 13,201 |
2024-01-08 | $75.19 | $75.61 | $72.75 | $75.53 | $75.53 | 19,712 |
2024-01-05 | $75.26 | $75.42 | $75.05 | $75.15 | $75.15 | 12,243 |
2024-01-04 | $75.05 | $75.08 | $74.98 | $75.05 | $75.05 | 7,128 |
2024-01-03 | $74.93 | $75.02 | $74.72 | $74.86 | $74.86 | 8,017 |
2024-01-02 | $75.25 | $75.25 | $75.06 | $75.07 | $75.07 | 17,302 |
2023-12-29 | $75.48 | $75.50 | $75.23 | $75.37 | $75.37 | 12,186 |
2023-12-28 | $75.58 | $75.58 | $75.35 | $75.38 | $75.38 | 5,994 |
2023-12-27 | $75.27 | $75.41 | $75.19 | $75.24 | $75.24 | 8,943 |
2023-12-26 | $75.33 | $75.34 | $75.15 | $75.22 | $75.22 | 16,458 |
2023-12-22 | $75.34 | $75.40 | $75.21 | $75.30 | $75.30 | 14,095 |
2023-12-21 | $75.13 | $75.29 | $74.94 | $75.29 | $75.29 | 39,644 |
2023-12-20 | $75.22 | $75.34 | $74.97 | $75.09 | $75.09 | 20,431 |
2023-12-19 | $75.86 | $75.86 | $75.51 | $75.51 | $75.18 | 82,478 |
2023-12-18 | $75.91 | $75.93 | $75.55 | $75.63 | $75.31 | 28,133 |
2023-12-15 | $75.89 | $75.89 | $75.59 | $75.67 | $75.67 | 31,442 |
2023-12-14 | $76.23 | $76.23 | $75.88 | $75.90 | $75.90 | 12,699 |
2023-12-13 | $75.83 | $76.15 | $75.79 | $75.91 | $75.91 | 33,152 |
2023-12-12 | $75.56 | $75.88 | $75.56 | $75.80 | $75.80 | 24,325 |
2023-12-11 | $75.50 | $75.70 | $75.50 | $75.61 | $75.61 | 10,073 |
2023-12-08 | $75.54 | $75.70 | $75.53 | $75.61 | $75.61 | 21,880 |
2023-12-07 | $75.37 | $75.48 | $75.21 | $75.40 | $75.40 | 8,061 |
2023-12-06 | $75.42 | $75.49 | $75.24 | $75.31 | $75.31 | 16,532 |
2023-12-05 | $75.44 | $75.50 | $75.39 | $75.45 | $75.45 | 16,954 |
2023-12-04 | $75.65 | $75.78 | $75.54 | $75.60 | $75.60 | 58,985 |
2023-12-01 | $75.61 | $75.68 | $75.59 | $75.65 | $75.65 | 5,787 |
2023-11-30 | $75.92 | $76.04 | $75.92 | $76.01 | $75.66 | 46,715 |
2023-11-29 | $75.92 | $75.92 | $75.76 | $75.87 | $75.53 | 69,921 |
2023-11-28 | $75.63 | $75.63 | $75.46 | $75.62 | $75.28 | 16,175 |
2023-11-27 | $75.71 | $75.71 | $75.48 | $75.62 | $75.28 | 7,913 |
2023-11-24 | $75.56 | $75.66 | $75.55 | $75.59 | $75.59 | 2,766 |
2023-11-22 | $75.38 | $75.53 | $75.28 | $75.42 | $75.42 | 14,197 |
2023-11-21 | $75.04 | $75.26 | $75.04 | $75.18 | $75.18 | 6,529 |
2023-11-20 | $75.02 | $75.21 | $75.00 | $75.09 | $75.09 | 20,008 |
2023-11-17 | $74.94 | $75.00 | $74.94 | $74.98 | $74.98 | 7,538 |
2023-11-16 | $74.73 | $74.83 | $74.56 | $74.83 | $74.83 | 13,590 |
2023-11-15 | $74.58 | $74.66 | $74.53 | $74.63 | $74.63 | 7,401 |
2023-11-14 | $74.60 | $74.64 | $74.48 | $74.49 | $74.49 | 13,463 |
2023-11-13 | $74.47 | $74.53 | $74.40 | $74.40 | $74.40 | 67,291 |
2023-11-10 | $74.17 | $74.49 | $74.17 | $74.42 | $74.42 | 7,913 |
2023-11-09 | $73.94 | $74.22 | $73.94 | $74.20 | $74.20 | 20,684 |
2023-11-08 | $74.01 | $74.13 | $73.91 | $74.08 | $74.08 | 177,521 |
2023-11-07 | $73.95 | $74.00 | $73.90 | $74.00 | $74.00 | 8,070 |
2023-11-06 | $74.16 | $74.16 | $73.86 | $73.98 | $73.98 | 5,184 |
2023-11-03 | $74.08 | $74.21 | $73.90 | $73.97 | $73.97 | 6,543 |
2023-11-02 | $73.91 | $74.20 | $73.75 | $74.16 | $74.16 | 47,786 |
2023-11-01 | $73.75 | $73.99 | $73.57 | $73.74 | $73.74 | 10,818 |
2023-10-31 | $73.96 | $74.11 | $73.88 | $73.96 | $73.62 | 7,551 |
2023-10-30 | $74.02 | $74.11 | $73.83 | $73.90 | $73.57 | 6,542 |
2023-10-27 | $73.99 | $74.15 | $73.85 | $73.87 | $73.53 | 10,899 |
2023-10-26 | $74.16 | $74.20 | $73.51 | $73.90 | $73.56 | 70,600 |
2023-10-25 | $74.14 | $74.16 | $73.95 | $74.04 | $73.70 | 7,683 |
2023-10-24 | $73.88 | $74.00 | $73.88 | $73.96 | $73.62 | 5,525 |
2023-10-23 | $73.80 | $73.90 | $73.65 | $73.81 | $73.47 | 8,428 |
2023-10-20 | $73.67 | $73.73 | $73.56 | $73.62 | $73.28 | 7,691 |
2023-10-19 | $73.95 | $73.95 | $73.67 | $73.81 | $73.47 | 67,855 |
2023-10-18 | $74.05 | $74.05 | $73.68 | $73.83 | $73.49 | 11,612 |
2023-10-17 | $73.90 | $74.04 | $73.81 | $73.86 | $73.52 | 9,083 |
2023-10-16 | $74.05 | $74.16 | $73.93 | $73.98 | $73.64 | 8,556 |
2023-10-13 | $73.83 | $73.89 | $73.74 | $73.80 | $73.46 | 168,496 |
2023-10-12 | $73.88 | $74.02 | $73.77 | $73.92 | $73.58 | 3,578 |
2023-10-11 | $74.03 | $74.03 | $73.73 | $73.79 | $73.46 | 8,406 |
2023-10-10 | $74.01 | $74.02 | $73.87 | $74.01 | $73.66 | 8,031 |
2023-10-09 | $74.08 | $74.32 | $73.57 | $74.03 | $73.69 | 6,275 |
2023-10-06 | $73.66 | $73.90 | $73.59 | $73.85 | $73.51 | 11,522 |
2023-10-05 | $73.80 | $73.80 | $73.39 | $73.55 | $73.21 | 7,174 |
2023-10-04 | $73.53 | $73.62 | $73.41 | $73.59 | $73.26 | 7,089 |
2023-10-03 | $73.68 | $73.69 | $73.47 | $73.47 | $73.13 | 7,972 |
2023-10-02 | $73.85 | $73.85 | $73.47 | $73.47 | $73.13 | 5,177 |
2023-09-29 | $74.16 | $74.23 | $73.89 | $74.05 | $73.39 | 32,638 |
2023-09-28 | $74.15 | $74.27 | $74.08 | $74.14 | $73.47 | 6,031 |
2023-09-27 | $74.23 | $74.33 | $73.99 | $74.29 | $73.62 | 26,460 |
2023-09-26 | $74.41 | $74.41 | $74.08 | $74.19 | $73.52 | 12,266 |
2023-09-25 | $74.29 | $74.40 | $74.23 | $74.30 | $73.63 | 17,764 |
2023-09-22 | $74.26 | $74.26 | $74.05 | $74.14 | $74.14 | 9,470 |
2023-09-21 | $73.98 | $74.09 | $73.90 | $74.08 | $74.08 | 9,126 |
2023-09-20 | $73.86 | $74.00 | $73.86 | $73.95 | $73.95 | 7,094 |
2023-09-19 | $73.67 | $73.88 | $73.67 | $73.87 | $73.87 | 5,786 |
2023-09-18 | $73.72 | $73.85 | $73.72 | $73.78 | $73.78 | 6,469 |
2023-09-15 | $73.63 | $73.80 | $73.62 | $73.72 | $73.72 | 10,794 |
2023-09-14 | $73.64 | $73.75 | $73.59 | $73.67 | $73.67 | 7,931 |
2023-09-13 | $73.52 | $73.57 | $73.40 | $73.48 | $73.48 | 8,187 |
2023-09-12 | $73.52 | $73.64 | $73.43 | $73.51 | $73.51 | 15,435 |
2023-09-11 | $73.70 | $73.70 | $73.48 | $73.63 | $73.63 | 10,188 |
2023-09-08 | $73.61 | $73.64 | $73.52 | $73.59 | $73.59 | 9,016 |
2023-09-07 | $73.39 | $73.61 | $73.39 | $73.58 | $73.58 | 5,029 |
2023-09-06 | $73.28 | $73.48 | $73.23 | $73.39 | $73.39 | 7,140 |
2023-09-05 | $73.43 | $73.53 | $73.31 | $73.50 | $73.50 | 21,671 |
2023-09-01 | $73.42 | $73.56 | $73.39 | $73.52 | $73.52 | 15,112 |
2023-08-31 | $73.74 | $73.83 | $73.71 | $73.82 | $73.48 | 5,772 |
2023-08-30 | $73.82 | $73.86 | $73.68 | $73.72 | $73.38 | 4,934 |
2023-08-29 | $73.67 | $73.87 | $73.61 | $73.74 | $73.41 | 26,549 |
2023-08-28 | $73.73 | $73.77 | $73.54 | $73.64 | $73.31 | 10,730 |
2023-08-25 | $73.58 | $73.69 | $73.42 | $73.67 | $73.34 | 10,345 |
2023-08-24 | $73.53 | $73.60 | $73.40 | $73.42 | $73.09 | 9,411 |
2023-08-23 | $73.36 | $73.59 | $73.36 | $73.52 | $73.19 | 12,389 |
2023-08-22 | $73.44 | $73.49 | $73.29 | $73.46 | $73.13 | 13,092 |
2023-08-21 | $73.23 | $73.37 | $73.16 | $73.23 | $72.90 | 10,281 |
2023-08-18 | $72.95 | $73.30 | $72.92 | $73.10 | $72.77 | 24,980 |
2023-08-17 | $73.14 | $73.14 | $72.85 | $73.00 | $72.66 | 20,096 |
2023-08-16 | $72.94 | $73.12 | $72.84 | $72.95 | $72.62 | 13,141 |
2023-08-15 | $73.15 | $73.44 | $72.90 | $73.11 | $72.78 | 65,628 |
2023-08-14 | $73.36 | $73.36 | $73.13 | $73.33 | $72.99 | 11,894 |
2023-08-11 | $73.20 | $73.24 | $73.08 | $73.22 | $73.22 | 8,500 |
2023-08-10 | $73.09 | $73.33 | $72.83 | $73.26 | $73.26 | 11,597 |
2023-08-09 | $73.04 | $73.22 | $72.87 | $73.09 | $73.09 | 14,413 |
2023-08-08 | $73.11 | $73.22 | $72.85 | $73.06 | $73.06 | 7,641 |
2023-08-07 | $73.50 | $73.50 | $73.06 | $73.26 | $73.26 | 6,875 |
2023-08-04 | $73.26 | $73.46 | $73.16 | $73.30 | $73.30 | 19,214 |
2023-08-03 | $73.14 | $73.23 | $73.01 | $73.23 | $73.23 | 6,934 |
2023-08-02 | $73.16 | $73.16 | $73.00 | $73.04 | $73.04 | 18,488 |
2023-08-01 | $73.51 | $73.51 | $73.22 | $73.22 | $73.22 | 18,544 |
2023-07-31 | $73.65 | $73.70 | $73.57 | $73.65 | $73.34 | 7,515 |
2023-07-28 | $73.54 | $73.63 | $73.42 | $73.46 | $73.16 | 30,693 |
2023-07-27 | $73.40 | $73.49 | $73.22 | $73.22 | $72.92 | 26,013 |
2023-07-26 | $73.12 | $73.38 | $73.07 | $73.38 | $73.08 | 11,547 |
2023-07-25 | $73.19 | $73.19 | $73.03 | $73.12 | $72.82 | 6,309 |
2023-07-24 | $73.02 | $73.12 | $72.94 | $73.12 | $72.82 | 8,088 |
2023-07-21 | $72.94 | $73.04 | $72.82 | $73.04 | $72.74 | 11,514 |
2023-07-20 | $72.04 | $72.88 | $72.04 | $72.88 | $72.58 | 39,642 |
2023-07-19 | $72.73 | $72.85 | $72.58 | $72.65 | $72.35 | 53,026 |
2023-07-18 | $72.73 | $72.78 | $72.55 | $72.72 | $72.41 | 4,369 |
2023-07-17 | $72.50 | $72.72 | $72.50 | $72.59 | $72.29 | 21,557 |
2023-07-14 | $72.80 | $72.80 | $72.56 | $72.58 | $72.28 | 7,229 |
2023-07-13 | $72.77 | $72.91 | $72.72 | $72.79 | $72.49 | 163,079 |
2023-07-12 | $72.80 | $73.07 | $72.72 | $72.90 | $72.60 | 17,384 |
2023-07-11 | $72.64 | $72.86 | $72.64 | $72.86 | $72.56 | 8,756 |
2023-07-10 | $72.60 | $72.73 | $72.40 | $72.73 | $72.43 | 10,277 |
2023-07-07 | $72.41 | $72.64 | $72.41 | $72.45 | $72.45 | 11,856 |
2023-07-06 | $72.41 | $72.47 | $72.25 | $72.25 | $72.25 | 20,349 |
2023-07-05 | $72.57 | $72.57 | $72.34 | $72.39 | $72.39 | 6,069 |
2023-07-03 | $72.52 | $72.58 | $72.36 | $72.48 | $72.48 | 4,845 |
2023-06-30 | $72.61 | $72.81 | $72.49 | $72.81 | $72.50 | 14,268 |
2023-06-29 | $72.40 | $72.54 | $72.37 | $72.54 | $72.24 | 21,504 |
2023-06-28 | $72.12 | $72.25 | $72.08 | $72.25 | $71.95 | 17,914 |
2023-06-27 | $72.12 | $72.32 | $72.00 | $72.21 | $71.91 | 17,852 |
2023-06-26 | $72.14 | $72.17 | $71.97 | $72.04 | $71.74 | 87,867 |
2023-06-23 | $72.04 | $72.09 | $71.91 | $72.04 | $72.04 | 13,277 |
2023-06-22 | $72.13 | $72.19 | $72.10 | $72.19 | $72.19 | 4,262 |
2023-06-21 | $72.13 | $72.13 | $71.98 | $72.09 | $72.09 | 8,561 |
2023-06-20 | $72.20 | $72.31 | $72.06 | $72.19 | $72.19 | 9,503 |
2023-06-16 | $72.08 | $72.31 | $72.08 | $72.18 | $72.18 | 15,352 |
2023-06-15 | $71.74 | $72.12 | $71.74 | $72.02 | $72.02 | 24,334 |
2023-06-14 | $71.26 | $71.96 | $69.30 | $71.86 | $71.86 | 16,850 |
2023-06-13 | $71.79 | $71.92 | $71.73 | $71.89 | $71.89 | 17,154 |
2023-06-12 | $71.60 | $71.73 | $71.51 | $71.59 | $71.59 | 16,206 |
2023-06-09 | $71.58 | $71.74 | $71.37 | $71.52 | $71.52 | 57,928 |
2023-06-08 | $71.72 | $71.72 | $71.50 | $71.63 | $71.63 | 5,910 |
2023-06-07 | $71.62 | $71.62 | $71.50 | $71.62 | $71.62 | 12,971 |
2023-06-06 | $71.39 | $71.66 | $71.39 | $71.55 | $71.55 | 11,089 |
2023-06-05 | $71.80 | $71.80 | $71.43 | $71.49 | $71.49 | 3,700 |
2023-06-02 | $71.36 | $71.63 | $71.36 | $71.60 | $71.60 | 9,229 |
2023-06-01 | $71.20 | $71.31 | $71.04 | $71.18 | $71.18 | 14,631 |
2023-05-31 | $71.64 | $71.64 | $71.40 | $71.51 | $71.19 | 22,976 |
2023-05-30 | $71.75 | $71.78 | $71.45 | $71.47 | $71.15 | 16,402 |
2023-05-26 | $71.67 | $71.84 | $71.60 | $71.63 | $71.63 | 12,435 |
2023-05-25 | $71.50 | $71.59 | $71.33 | $71.54 | $71.54 | 10,554 |
2023-05-24 | $71.37 | $71.46 | $71.17 | $71.26 | $71.26 | 98,756 |
2023-05-23 | $71.36 | $71.42 | $71.17 | $71.40 | $71.40 | 26,762 |
2023-05-22 | $71.23 | $71.39 | $71.22 | $71.32 | $71.32 | 13,900 |
2023-05-19 | $71.29 | $71.36 | $71.07 | $71.20 | $71.20 | 24,963 |
2023-05-18 | $70.87 | $71.03 | $70.79 | $70.89 | $70.89 | 31,962 |
2023-05-17 | $70.71 | $70.91 | $70.70 | $70.75 | $70.75 | 16,378 |
2023-05-16 | $70.78 | $70.84 | $70.58 | $70.58 | $70.58 | 6,208 |
2023-05-15 | $70.79 | $70.86 | $70.67 | $70.73 | $70.73 | 11,841 |
2023-05-12 | $71.02 | $71.02 | $70.72 | $70.79 | $70.79 | 13,893 |
2023-05-11 | $70.86 | $71.04 | $70.70 | $70.98 | $70.98 | 179,804 |
2023-05-10 | $70.95 | $71.05 | $70.75 | $70.83 | $70.83 | 13,918 |
2023-05-09 | $70.77 | $70.92 | $70.69 | $70.73 | $70.73 | 57,794 |
2023-05-08 | $70.94 | $70.94 | $70.56 | $70.66 | $70.66 | 28,739 |
2023-05-05 | $70.87 | $70.94 | $70.69 | $70.86 | $70.86 | 18,378 |
2023-05-04 | $70.53 | $70.68 | $70.42 | $70.68 | $70.68 | 26,164 |
2023-05-03 | $70.98 | $70.98 | $70.57 | $70.62 | $70.62 | 31,222 |
2023-05-02 | $71.13 | $71.23 | $70.43 | $71.01 | $71.01 | 52,746 |
2023-05-01 | $71.11 | $71.25 | $71.06 | $71.06 | $71.06 | 19,089 |
2023-04-28 | $71.58 | $71.65 | $71.49 | $71.56 | $71.56 | 21,005 |
2023-04-27 | $71.65 | $71.79 | $71.56 | $71.74 | $71.74 | 9,291 |
2023-04-26 | $71.46 | $71.46 | $71.04 | $71.43 | $71.43 | 36,057 |
2023-04-25 | $71.59 | $71.59 | $71.35 | $71.45 | $71.45 | 10,977 |
2023-04-24 | $71.90 | $71.90 | $71.74 | $71.82 | $71.82 | 12,491 |
2023-04-21 | $71.74 | $71.90 | $71.62 | $71.86 | $71.86 | 13,538 |
2023-04-20 | $71.62 | $71.79 | $71.47 | $71.55 | $71.55 | 17,418 |
2023-04-19 | $71.97 | $71.97 | $71.73 | $71.73 | $71.73 | 12,227 |
2023-04-18 | $72.01 | $72.03 | $71.77 | $71.99 | $71.99 | 15,517 |
2023-04-17 | $71.88 | $71.90 | $71.71 | $71.74 | $71.74 | 26,458 |
2023-04-14 | $71.61 | $71.76 | $71.51 | $71.76 | $71.76 | 11,686 |
2023-04-13 | $71.13 | $71.57 | $71.13 | $71.47 | $71.47 | 23,021 |
2023-04-12 | $71.32 | $71.55 | $71.01 | $71.01 | $71.01 | 15,515 |
2023-04-11 | $71.45 | $71.49 | $71.27 | $71.39 | $71.39 | 17,941 |
2023-04-10 | $70.95 | $71.30 | $70.95 | $71.30 | $71.30 | 7,847 |
2023-04-06 | $70.90 | $71.09 | $70.78 | $70.97 | $70.97 | 15,189 |
2023-04-05 | $70.91 | $71.09 | $70.75 | $71.07 | $71.07 | 9,841 |
2023-04-04 | $71.55 | $71.55 | $71.00 | $71.17 | $71.17 | 66,158 |
2023-04-03 | $71.41 | $71.58 | $71.27 | $71.27 | $71.27 | 133,288 |
2023-03-31 | $71.48 | $71.86 | $71.48 | $71.83 | $71.54 | 15,843 |
2023-03-30 | $71.38 | $71.78 | $71.33 | $71.52 | $71.22 | 16,792 |
2023-03-29 | $71.04 | $71.56 | $71.04 | $71.56 | $71.27 | 17,530 |
2023-03-28 | $71.02 | $71.17 | $70.84 | $70.86 | $70.57 | 14,028 |
2023-03-27 | $71.33 | $71.33 | $70.95 | $71.21 | $70.92 | 22,632 |
2023-03-24 | $70.52 | $71.08 | $70.52 | $70.95 | $70.66 | 7,053 |
2023-03-23 | $71.11 | $71.28 | $70.86 | $70.94 | $70.65 | 8,279 |
2023-03-22 | $71.21 | $71.53 | $70.86 | $70.99 | $70.70 | 13,062 |
2023-03-21 | $70.93 | $71.29 | $70.75 | $71.20 | $70.91 | 21,582 |
2023-03-20 | $70.06 | $70.44 | $70.06 | $70.31 | $70.02 | 21,797 |
2023-03-17 | $70.23 | $70.52 | $69.91 | $69.96 | $69.68 | 84,233 |
2023-03-16 | $70.06 | $70.86 | $69.95 | $70.73 | $70.45 | 13,986 |
2023-03-15 | $69.66 | $70.41 | $69.65 | $70.35 | $70.06 | 79,095 |
2023-03-14 | $70.63 | $71.29 | $70.31 | $70.64 | $70.35 | 38,580 |
2023-03-13 | $70.04 | $70.53 | $69.69 | $70.20 | $69.91 | 97,025 |
2023-03-10 | $70.98 | $71.15 | $70.81 | $70.86 | $70.57 | 22,430 |
2023-03-09 | $71.91 | $71.97 | $71.37 | $71.45 | $71.16 | 10,929 |
2023-03-08 | $71.95 | $71.95 | $71.74 | $71.89 | $71.60 | 7,757 |
2023-03-07 | $72.28 | $72.28 | $72.03 | $72.05 | $71.76 | 16,233 |
2023-03-06 | $72.48 | $72.56 | $72.26 | $72.26 | $71.97 | 8,196 |
2023-03-03 | $72.16 | $72.51 | $72.16 | $72.51 | $72.21 | 6,857 |
2023-03-02 | $72.06 | $72.35 | $71.92 | $72.31 | $72.02 | 35,204 |
2023-03-01 | $71.91 | $71.98 | $71.84 | $71.84 | $71.55 | 21,797 |
2023-02-28 | $72.23 | $72.41 | $72.12 | $72.21 | $71.63 | 180,644 |
2023-02-27 | $72.37 | $72.52 | $72.23 | $72.37 | $71.79 | 14,448 |
2023-02-24 | $71.95 | $72.41 | $71.95 | $72.39 | $71.81 | 40,967 |
2023-02-23 | $72.21 | $72.34 | $72.08 | $72.34 | $71.76 | 7,970 |
2023-02-22 | $72.15 | $72.32 | $71.96 | $72.22 | $71.64 | 183,862 |
2023-02-21 | $72.19 | $72.19 | $71.90 | $71.90 | $71.32 | 19,109 |
2023-02-17 | $72.01 | $72.38 | $72.01 | $72.30 | $72.30 | 8,168 |
2023-02-16 | $72.38 | $72.38 | $72.14 | $72.22 | $72.22 | 29,359 |
2023-02-15 | $72.37 | $72.54 | $72.26 | $72.28 | $72.28 | 11,742 |
2023-02-14 | $72.39 | $72.45 | $72.17 | $72.34 | $72.34 | 15,490 |
2023-02-13 | $72.23 | $72.30 | $72.11 | $72.30 | $72.30 | 10,970 |
2023-02-10 | $72.32 | $72.43 | $72.09 | $72.18 | $72.18 | 61,559 |
2023-02-09 | $72.68 | $72.68 | $72.27 | $72.37 | $72.37 | 49,284 |
2023-02-08 | $72.79 | $72.80 | $72.50 | $72.68 | $72.68 | 41,922 |
2023-02-07 | $72.69 | $72.80 | $72.39 | $72.78 | $72.78 | 20,667 |
2023-02-06 | $72.79 | $72.90 | $72.50 | $72.71 | $72.71 | 17,662 |
2023-02-03 | $72.79 | $72.82 | $72.56 | $72.61 | $72.61 | 12,723 |
2023-02-02 | $72.90 | $72.93 | $72.66 | $72.80 | $72.80 | 24,997 |
2023-02-01 | $72.52 | $72.89 | $72.31 | $72.75 | $72.75 | 16,878 |
2023-01-31 | $72.68 | $72.92 | $72.59 | $72.92 | $72.63 | 27,021 |
2023-01-30 | $72.58 | $72.75 | $72.53 | $72.64 | $72.35 | 19,243 |
2023-01-27 | $72.69 | $72.87 | $72.62 | $72.73 | $72.44 | 28,327 |
2023-01-26 | $72.55 | $72.77 | $72.45 | $72.76 | $72.47 | 11,643 |
2023-01-25 | $72.34 | $72.56 | $72.22 | $72.37 | $72.08 | 41,546 |
2023-01-24 | $72.49 | $72.68 | $72.33 | $72.52 | $72.23 | 47,072 |
2023-01-23 | $72.55 | $72.66 | $72.47 | $72.54 | $72.25 | 14,528 |
2023-01-20 | $72.32 | $72.48 | $72.25 | $72.43 | $72.14 | 11,086 |
2023-01-19 | $72.02 | $72.33 | $71.96 | $72.21 | $71.92 | 10,980 |
2023-01-18 | $72.52 | $72.55 | $72.09 | $72.25 | $71.96 | 15,012 |
2023-01-17 | $72.29 | $72.47 | $71.99 | $72.30 | $72.01 | 37,673 |
2023-01-13 | $72.09 | $72.44 | $72.09 | $72.42 | $72.13 | 17,496 |
2023-01-12 | $72.05 | $72.23 | $71.91 | $72.23 | $72.23 | 38,218 |
2023-01-11 | $72.01 | $72.15 | $71.85 | $72.10 | $72.10 | 30,894 |
2023-01-10 | $71.51 | $71.91 | $71.51 | $71.91 | $71.91 | 20,432 |
2023-01-09 | $71.61 | $71.74 | $71.35 | $71.38 | $71.38 | 17,687 |
2023-01-06 | $70.98 | $71.44 | $70.98 | $71.44 | $71.44 | 15,979 |
2023-01-05 | $71.17 | $71.17 | $70.79 | $70.99 | $70.99 | 98,449 |
2023-01-04 | $70.93 | $71.07 | $70.71 | $71.07 | $71.07 | 83,429 |
2023-01-03 | $71.15 | $71.27 | $70.59 | $71.04 | $71.04 | 338,468 |
2022-12-30 | $71.33 | $71.57 | $70.82 | $71.11 | $71.11 | 34,440 |
2022-12-29 | $71.15 | $71.69 | $70.98 | $71.26 | $71.26 | 57,553 |
2022-12-28 | $71.20 | $71.29 | $70.89 | $71.05 | $71.05 | 67,622 |
2022-12-27 | $71.15 | $71.28 | $71.05 | $71.15 | $71.15 | 36,587 |
2022-12-23 | $71.00 | $71.92 | $70.91 | $71.17 | $71.17 | 395,951 |
2022-12-22 | $70.84 | $70.94 | $70.54 | $70.92 | $70.92 | 59,955 |
2022-12-21 | $70.84 | $71.20 | $70.84 | $71.20 | $70.94 | 25,727 |
2022-12-20 | $70.87 | $71.02 | $70.56 | $70.75 | $70.49 | 51,187 |
2022-12-19 | $71.03 | $71.11 | $70.76 | $70.92 | $70.66 | 40,115 |
2022-12-16 | $70.93 | $71.12 | $70.82 | $70.96 | $70.70 | 42,968 |
2022-12-15 | $71.02 | $71.05 | $70.80 | $71.01 | $71.01 | 22,873 |
2022-12-14 | $71.06 | $71.29 | $70.77 | $71.26 | $71.26 | 22,947 |
2022-12-13 | $71.28 | $71.53 | $71.03 | $71.15 | $71.15 | 50,084 |
2022-12-12 | $71.30 | $71.33 | $71.09 | $71.09 | $71.09 | 7,644 |
2022-12-09 | $71.08 | $71.32 | $71.00 | $71.20 | $71.20 | 26,434 |
2022-12-08 | $71.22 | $71.26 | $70.98 | $71.02 | $71.02 | 36,542 |
2022-12-07 | $71.02 | $71.10 | $70.70 | $70.91 | $70.91 | 116,959 |
2022-12-06 | $71.13 | $71.35 | $70.82 | $70.95 | $70.95 | 50,458 |
2022-12-05 | $71.27 | $71.46 | $71.01 | $71.43 | $71.43 | 54,452 |
2022-12-02 | $70.66 | $71.31 | $70.66 | $71.15 | $71.15 | 22,178 |
2022-12-01 | $71.08 | $71.08 | $70.66 | $70.92 | $70.92 | 24,328 |
2022-11-30 | $70.97 | $71.49 | $70.84 | $71.38 | $71.09 | 18,202 |
2022-11-29 | $71.21 | $71.21 | $70.82 | $70.93 | $70.64 | 17,989 |
2022-11-28 | $71.25 | $71.25 | $70.81 | $70.89 | $70.60 | 21,440 |
2022-11-25 | $71.32 | $71.51 | $71.32 | $71.45 | $71.45 | 2,839 |
2022-11-23 | $70.85 | $71.28 | $70.85 | $71.21 | $71.21 | 20,451 |
2022-11-22 | $70.66 | $71.17 | $70.66 | $71.02 | $71.02 | 19,469 |
2022-11-21 | $70.87 | $70.88 | $70.72 | $70.77 | $70.77 | 14,794 |
2022-11-18 | $70.85 | $71.01 | $70.68 | $70.90 | $70.90 | 17,594 |
2022-11-17 | $70.28 | $70.67 | $70.20 | $70.65 | $70.65 | 15,933 |
2022-11-16 | $70.42 | $70.65 | $70.42 | $70.49 | $70.49 | 15,096 |
2022-11-15 | $70.56 | $70.65 | $70.15 | $70.58 | $70.58 | 43,210 |
2022-11-14 | $70.13 | $70.42 | $70.06 | $70.06 | $70.06 | 14,502 |
2022-11-11 | $70.35 | $70.58 | $70.14 | $70.37 | $70.37 | 145,976 |
2022-11-10 | $69.59 | $70.15 | $69.54 | $70.03 | $70.03 | 40,992 |
2022-11-09 | $69.49 | $69.61 | $69.18 | $69.20 | $69.20 | 36,401 |
2022-11-08 | $69.95 | $69.95 | $69.50 | $69.65 | $69.65 | 15,145 |
2022-11-07 | $69.84 | $70.04 | $69.66 | $69.99 | $69.99 | 34,136 |
2022-11-04 | $69.62 | $69.70 | $69.48 | $69.69 | $69.69 | 33,135 |
2022-11-03 | $69.18 | $69.43 | $69.02 | $69.31 | $69.31 | 26,037 |
2022-11-02 | $69.29 | $69.80 | $68.97 | $69.28 | $69.28 | 34,026 |
2022-11-01 | $69.24 | $69.84 | $68.99 | $69.66 | $69.66 | 23,993 |
2022-10-31 | $69.49 | $69.63 | $69.39 | $69.63 | $69.39 | 8,515 |
2022-10-28 | $69.00 | $69.53 | $69.00 | $69.53 | $69.53 | 13,914 |
2022-10-27 | $69.11 | $69.17 | $68.98 | $69.02 | $69.02 | 8,947 |
2022-10-26 | $69.20 | $69.38 | $69.08 | $69.15 | $69.15 | 12,759 |
2022-10-25 | $69.13 | $69.43 | $69.04 | $69.04 | $69.04 | 30,058 |
2022-10-24 | $68.93 | $69.31 | $68.89 | $69.06 | $69.06 | 21,316 |
2022-10-21 | $68.43 | $68.94 | $68.30 | $68.89 | $68.89 | 19,040 |
2022-10-20 | $68.26 | $68.54 | $67.92 | $68.22 | $68.22 | 19,071 |
2022-10-19 | $68.40 | $68.42 | $68.17 | $68.17 | $68.17 | 22,538 |
2022-10-18 | $68.52 | $68.52 | $68.19 | $68.45 | $68.45 | 28,169 |
2022-10-17 | $68.08 | $68.13 | $67.92 | $68.13 | $68.13 | 15,551 |
2022-10-14 | $68.02 | $68.12 | $67.52 | $67.60 | $67.60 | 19,125 |
2022-10-13 | $67.05 | $68.14 | $67.05 | $68.14 | $68.14 | 28,769 |
2022-10-12 | $68.03 | $68.03 | $66.81 | $67.46 | $67.46 | 121,770 |
2022-10-11 | $68.32 | $68.32 | $67.65 | $67.81 | $67.81 | 57,377 |
2022-10-10 | $68.46 | $68.62 | $67.97 | $68.03 | $68.03 | 63,494 |
2022-10-07 | $68.53 | $68.66 | $68.29 | $68.37 | $68.37 | 16,347 |
2022-10-06 | $68.65 | $68.92 | $68.65 | $68.69 | $68.69 | 25,354 |
2022-10-05 | $68.29 | $68.69 | $68.23 | $68.61 | $68.61 | 68,286 |
2022-10-04 | $68.62 | $68.73 | $68.17 | $68.63 | $68.63 | 92,509 |
2022-10-03 | $67.92 | $68.46 | $67.73 | $68.33 | $68.33 | 167,499 |
2022-09-30 | $68.12 | $68.47 | $68.01 | $68.22 | $68.22 | 31,146 |
2022-09-29 | $68.20 | $68.20 | $67.45 | $67.88 | $67.88 | 51,640 |
2022-09-28 | $68.30 | $68.51 | $68.11 | $68.26 | $68.26 | 33,045 |
2022-09-27 | $69.18 | $69.18 | $68.60 | $68.76 | $68.76 | 84,570 |
2022-09-26 | $69.17 | $69.38 | $68.93 | $69.22 | $69.22 | 82,727 |
2022-09-23 | $69.46 | $69.62 | $69.22 | $69.28 | $69.28 | 503,059 |
2022-09-22 | $69.85 | $69.90 | $69.65 | $69.67 | $69.67 | 142,755 |
2022-09-21 | $69.90 | $70.32 | $69.25 | $69.68 | $69.68 | 37,554 |
2022-09-20 | $69.90 | $69.90 | $69.44 | $69.44 | $69.44 | 46,945 |
2022-09-19 | $69.54 | $69.94 | $69.54 | $69.88 | $69.88 | 54,590 |
2022-09-16 | $69.67 | $69.72 | $69.56 | $69.68 | $69.68 | 30,500 |
2022-09-15 | $69.98 | $69.98 | $69.71 | $69.78 | $69.78 | 44,485 |
2022-09-14 | $69.78 | $69.98 | $69.78 | $69.87 | $69.87 | 50,759 |
2022-09-13 | $69.66 | $69.73 | $69.50 | $69.56 | $69.56 | 142,585 |
2022-09-12 | $69.88 | $70.00 | $69.82 | $69.82 | $69.82 | 24,650 |
2022-09-09 | $69.87 | $70.04 | $69.78 | $69.87 | $69.87 | 44,567 |
2022-09-08 | $69.60 | $69.73 | $69.47 | $69.55 | $69.55 | 56,983 |
2022-09-07 | $69.11 | $69.56 | $69.07 | $69.55 | $69.55 | 22,223 |
2022-09-06 | $69.28 | $69.31 | $69.09 | $69.09 | $69.09 | 58,551 |
2022-09-02 | $69.52 | $69.61 | $69.05 | $69.08 | $69.08 | 31,111 |
2022-09-01 | $69.34 | $69.47 | $68.95 | $69.47 | $69.47 | 8,933 |
2022-08-31 | $69.90 | $69.90 | $69.46 | $69.50 | $69.30 | 14,264 |
2022-08-30 | $70.05 | $70.05 | $69.72 | $69.84 | $69.64 | 16,383 |
2022-08-29 | $69.87 | $69.99 | $69.70 | $69.91 | $69.71 | 46,566 |
2022-08-26 | $70.47 | $70.50 | $70.00 | $70.00 | $69.80 | 38,198 |
2022-08-25 | $70.32 | $70.60 | $70.27 | $70.48 | $70.28 | 127,769 |
2022-08-24 | $70.11 | $70.21 | $70.03 | $70.21 | $70.01 | 15,421 |
2022-08-23 | $69.78 | $70.09 | $69.75 | $70.04 | $69.84 | 66,949 |
2022-08-22 | $69.82 | $69.85 | $69.60 | $69.73 | $69.53 | 17,226 |
2022-08-19 | $70.09 | $70.10 | $69.93 | $70.00 | $69.80 | 100,813 |
2022-08-18 | $70.18 | $70.32 | $69.97 | $70.16 | $69.96 | 59,407 |
2022-08-17 | $70.12 | $70.25 | $69.95 | $70.07 | $69.87 | 170,863 |
2022-08-16 | $70.40 | $70.47 | $70.18 | $70.26 | $70.06 | 16,878 |
2022-08-15 | $70.49 | $70.56 | $70.42 | $70.51 | $70.31 | 35,244 |
2022-08-12 | $70.40 | $70.82 | $70.39 | $70.82 | $70.62 | 39,733 |
2022-08-11 | $70.31 | $70.71 | $70.16 | $70.25 | $70.05 | 33,499 |
2022-08-10 | $69.57 | $70.16 | $69.54 | $70.14 | $69.94 | 67,847 |
2022-08-09 | $69.48 | $69.48 | $69.25 | $69.25 | $69.05 | 371,321 |
2022-08-08 | $69.89 | $69.95 | $69.43 | $69.43 | $69.23 | 23,689 |
2022-08-05 | $69.57 | $69.76 | $69.49 | $69.72 | $69.52 | 72,365 |
2022-08-04 | $69.73 | $69.73 | $69.25 | $69.73 | $69.53 | 55,701 |
2022-08-03 | $69.51 | $69.89 | $69.31 | $69.82 | $69.62 | 90,860 |
2022-08-02 | $69.22 | $69.63 | $69.14 | $69.35 | $69.15 | 117,601 |
2022-08-01 | $69.47 | $69.52 | $69.22 | $69.32 | $69.12 | 81,709 |
2022-07-29 | $69.79 | $69.88 | $69.68 | $69.74 | $69.34 | 108,956 |
2022-07-28 | $69.50 | $69.72 | $69.13 | $69.49 | $69.09 | 433,134 |
2022-07-27 | $69.23 | $69.73 | $69.23 | $69.67 | $69.27 | 112,499 |
2022-07-26 | $68.99 | $69.24 | $68.89 | $69.13 | $68.73 | 171,307 |
2022-07-25 | $69.53 | $69.56 | $69.10 | $69.22 | $68.82 | 716,562 |
2022-07-22 | $69.68 | $69.68 | $69.43 | $69.60 | $69.20 | 32,189 |
2022-07-21 | $69.54 | $69.87 | $69.54 | $69.81 | $69.41 | 20,858 |
2022-07-20 | $69.66 | $69.72 | $69.48 | $69.62 | $69.22 | 19,820 |
2022-07-19 | $69.40 | $69.65 | $69.30 | $69.63 | $69.23 | 21,175 |
2022-07-18 | $69.58 | $69.58 | $69.14 | $69.14 | $68.75 | 15,830 |
2022-07-15 | $69.17 | $69.54 | $69.13 | $69.32 | $68.92 | 25,114 |
2022-07-14 | $68.79 | $69.07 | $68.79 | $68.99 | $68.59 | 54,554 |
2022-07-13 | $68.71 | $69.26 | $68.71 | $69.12 | $68.72 | 20,888 |
2022-07-12 | $68.98 | $69.16 | $68.90 | $68.90 | $68.51 | 105,640 |
2022-07-11 | $69.57 | $69.57 | $69.09 | $69.21 | $68.81 | 48,637 |
2022-07-08 | $69.36 | $69.68 | $69.23 | $69.64 | $69.24 | 17,055 |
2022-07-07 | $69.05 | $69.24 | $69.05 | $69.10 | $68.70 | 28,548 |
2022-07-06 | $69.41 | $69.41 | $67.29 | $68.86 | $68.47 | 78,532 |
2022-07-05 | $68.55 | $68.81 | $67.83 | $68.50 | $68.11 | 122,154 |
2022-07-01 | $68.90 | $68.99 | $68.64 | $68.98 | $68.59 | 51,284 |
2022-06-30 | $69.00 | $69.22 | $69.00 | $69.12 | $68.51 | 47,768 |
2022-06-29 | $69.56 | $69.57 | $69.36 | $69.39 | $68.78 | 12,455 |
2022-06-28 | $69.70 | $69.78 | $69.14 | $69.63 | $69.02 | 48,840 |
2022-06-27 | $70.05 | $70.48 | $69.73 | $69.74 | $69.13 | 58,247 |
2022-06-24 | $69.65 | $70.26 | $69.65 | $70.15 | $69.53 | 58,213 |
2022-06-23 | $69.49 | $69.94 | $69.47 | $69.57 | $68.96 | 34,042 |
2022-06-22 | $69.78 | $69.97 | $69.44 | $69.44 | $68.83 | 40,624 |
2022-06-21 | $70.46 | $70.64 | $69.98 | $69.99 | $69.38 | 29,123 |
2022-06-17 | $70.41 | $70.51 | $70.21 | $70.31 | $69.69 | 55,805 |
2022-06-16 | $70.30 | $70.46 | $69.88 | $70.22 | $69.60 | 233,833 |
2022-06-15 | $70.78 | $70.90 | $70.56 | $70.57 | $69.95 | 100,461 |
2022-06-14 | $70.51 | $70.59 | $70.37 | $70.53 | $69.91 | 132,301 |
2022-06-13 | $70.18 | $70.54 | $69.87 | $70.33 | $69.71 | 74,389 |
2022-06-10 | $70.73 | $70.83 | $70.29 | $70.78 | $70.16 | 918,862 |
2022-06-09 | $71.28 | $71.30 | $70.65 | $70.66 | $70.04 | 293,908 |
2022-06-08 | $71.42 | $71.49 | $71.16 | $71.28 | $70.65 | 39,245 |
2022-06-07 | $71.33 | $71.58 | $70.99 | $71.58 | $70.95 | 22,249 |
2022-06-06 | $71.26 | $71.52 | $71.09 | $71.52 | $70.89 | 36,607 |
2022-06-03 | $71.18 | $71.30 | $70.98 | $71.20 | $70.58 | 59,862 |
2022-06-02 | $71.07 | $71.43 | $70.98 | $71.35 | $70.72 | 26,658 |
2022-06-01 | $71.62 | $71.73 | $70.93 | $71.36 | $70.73 | 33,578 |
2022-05-31 | $71.38 | $71.77 | $71.13 | $71.74 | $70.92 | 33,225 |
2022-05-27 | $71.28 | $71.50 | $71.06 | $71.44 | $70.63 | 202,180 |
2022-05-26 | $71.20 | $71.50 | $68.95 | $71.10 | $70.29 | 73,600 |
2022-05-25 | $70.43 | $71.22 | $70.43 | $71.22 | $70.41 | 170,380 |
2022-05-24 | $69.90 | $70.43 | $69.79 | $70.43 | $69.63 | 59,787 |
2022-05-23 | $69.65 | $70.05 | $69.65 | $70.05 | $69.25 | 302,671 |
2022-05-20 | $69.74 | $69.85 | $69.30 | $69.64 | $68.85 | 33,057 |
2022-05-19 | $69.54 | $69.74 | $69.39 | $69.62 | $68.83 | 28,702 |
2022-05-18 | $69.94 | $69.94 | $69.48 | $69.67 | $68.88 | 27,210 |
2022-05-17 | $70.13 | $70.13 | $69.72 | $70.00 | $69.20 | 35,503 |
2022-05-16 | $69.99 | $70.12 | $69.78 | $69.82 | $69.02 | 71,686 |
2022-05-13 | $70.00 | $70.16 | $69.82 | $70.16 | $69.36 | 93,683 |
2022-05-12 | $70.16 | $70.40 | $69.74 | $70.03 | $69.23 | 83,641 |
2022-05-11 | $70.17 | $70.56 | $70.17 | $70.20 | $69.40 | 49,996 |
2022-05-10 | $70.46 | $70.63 | $70.19 | $70.50 | $69.70 | 78,221 |
2022-05-09 | $70.56 | $70.57 | $70.18 | $70.35 | $69.55 | 92,128 |
2022-05-06 | $70.74 | $70.88 | $70.43 | $70.69 | $69.88 | 75,791 |
2022-05-05 | $71.16 | $71.16 | $70.48 | $70.84 | $70.03 | 81,958 |
2022-05-04 | $70.77 | $71.33 | $70.47 | $71.10 | $70.29 | 62,084 |
2022-05-03 | $70.50 | $70.79 | $70.36 | $70.74 | $69.93 | 72,925 |
2022-05-02 | $70.28 | $70.43 | $69.71 | $70.28 | $69.48 | 58,194 |
2022-04-29 | $70.82 | $70.92 | $70.35 | $70.51 | $69.52 | 76,553 |
2022-04-28 | $70.93 | $70.95 | $70.44 | $70.90 | $69.91 | 75,471 |
2022-04-27 | $71.31 | $71.91 | $70.55 | $70.55 | $69.56 | 91,880 |
2022-04-26 | $71.35 | $71.35 | $70.81 | $71.05 | $70.05 | 261,804 |
2022-04-25 | $71.19 | $71.54 | $71.00 | $71.51 | $70.51 | 48,205 |
2022-04-22 | $71.27 | $71.47 | $71.01 | $71.38 | $70.38 | 73,880 |
2022-04-21 | $71.95 | $72.00 | $71.27 | $71.30 | $70.30 | 88,748 |
2022-04-20 | $71.77 | $72.00 | $71.77 | $71.89 | $70.88 | 90,989 |
2022-04-19 | $71.70 | $71.98 | $71.58 | $71.68 | $70.67 | 85,428 |
2022-04-18 | $72.00 | $72.07 | $71.72 | $71.88 | $70.87 | 74,561 |
2022-04-14 | $72.29 | $72.37 | $72.16 | $72.16 | $71.15 | 43,171 |
2022-04-13 | $71.91 | $72.36 | $71.83 | $72.22 | $71.21 | 51,457 |
2022-04-12 | $72.44 | $72.60 | $72.00 | $72.00 | $70.99 | 27,910 |
2022-04-11 | $72.42 | $72.42 | $72.03 | $72.09 | $71.08 | 42,154 |
2022-04-08 | $72.58 | $72.63 | $72.33 | $72.49 | $71.47 | 55,820 |
2022-04-07 | $72.60 | $72.90 | $72.55 | $72.78 | $71.76 | 93,996 |
2022-04-06 | $72.57 | $72.86 | $72.29 | $72.50 | $71.48 | 176,758 |
2022-04-05 | $73.05 | $73.09 | $72.60 | $72.75 | $71.73 | 56,994 |
2022-04-04 | $72.71 | $73.12 | $72.49 | $73.10 | $72.07 | 131,675 |
2022-04-01 | $72.58 | $72.69 | $72.33 | $72.69 | $71.67 | 113,841 |
2022-03-31 | $72.53 | $72.59 | $72.21 | $72.23 | $71.04 | 58,816 |
2022-03-30 | $72.72 | $72.76 | $72.38 | $72.53 | $71.33 | 1,716,201 |
2022-03-29 | $72.95 | $72.95 | $72.55 | $72.68 | $71.48 | 75,423 |
2022-03-28 | $72.34 | $72.60 | $72.21 | $72.56 | $71.36 | 65,162 |
2022-03-25 | $72.17 | $72.43 | $72.15 | $72.43 | $71.23 | 50,125 |
2022-03-24 | $71.76 | $72.25 | $71.50 | $72.06 | $70.87 | 57,383 |
2022-03-23 | $72.12 | $72.12 | $71.69 | $71.75 | $70.56 | 154,205 |
2022-03-22 | $72.08 | $72.27 | $71.84 | $72.12 | $70.93 | 30,901 |
2022-03-21 | $71.94 | $72.21 | $71.68 | $72.09 | $70.90 | 77,475 |
2022-03-18 | $71.60 | $72.10 | $71.45 | $71.84 | $70.65 | 248,094 |
2022-03-17 | $71.38 | $72.24 | $71.22 | $72.05 | $70.86 | 79,141 |
2022-03-16 | $70.82 | $71.25 | $70.67 | $71.01 | $69.84 | 225,695 |
2022-03-15 | $69.95 | $70.50 | $69.88 | $70.45 | $69.28 | 65,588 |
2022-03-14 | $69.92 | $69.93 | $69.49 | $69.86 | $68.70 | 126,592 |
2022-03-11 | $70.05 | $70.05 | $69.73 | $69.86 | $68.70 | 122,009 |
2022-03-10 | $70.29 | $70.29 | $69.72 | $69.86 | $68.70 | 76,991 |
2022-03-09 | $70.14 | $70.65 | $70.11 | $70.35 | $69.19 | 107,686 |
2022-03-08 | $69.65 | $70.05 | $69.04 | $69.90 | $68.74 | 172,763 |
2022-03-07 | $70.16 | $70.43 | $69.30 | $69.48 | $68.33 | 147,065 |
2022-03-04 | $71.16 | $71.16 | $70.32 | $70.43 | $69.27 | 92,764 |
2022-03-03 | $71.42 | $71.56 | $71.12 | $71.26 | $70.08 | 111,556 |
2022-03-02 | $71.14 | $71.46 | $71.00 | $71.25 | $70.07 | 159,486 |
2022-03-01 | $71.71 | $71.71 | $71.04 | $71.06 | $69.88 | 103,302 |
2022-02-28 | $71.76 | $72.05 | $71.55 | $72.05 | $70.67 | 160,662 |
2022-02-25 | $72.42 | $72.42 | $71.95 | $72.15 | $70.77 | 41,169 |
2022-02-24 | $70.87 | $71.81 | $70.85 | $71.71 | $70.34 | 117,709 |
2022-02-23 | $71.90 | $72.01 | $71.41 | $71.52 | $70.15 | 111,112 |
2022-02-22 | $71.79 | $72.04 | $71.70 | $71.76 | $70.39 | 116,965 |
2022-02-18 | $72.26 | $72.26 | $71.75 | $71.89 | $70.52 | 89,162 |
2022-02-17 | $72.35 | $72.41 | $72.05 | $72.21 | $70.83 | 82,757 |
2022-02-16 | $72.68 | $72.68 | $72.40 | $72.50 | $71.11 | 929,589 |
2022-02-15 | $72.73 | $73.02 | $72.63 | $72.70 | $71.31 | 1,521,881 |
2022-02-14 | $72.80 | $73.18 | $72.31 | $72.72 | $71.33 | 294,555 |
2022-02-11 | $73.14 | $73.14 | $72.63 | $72.80 | $71.41 | 59,495 |
2022-02-10 | $73.23 | $73.34 | $72.86 | $73.06 | $71.66 | 77,988 |
2022-02-09 | $73.21 | $73.41 | $73.21 | $73.31 | $71.91 | 39,712 |
2022-02-08 | $73.23 | $73.40 | $73.09 | $73.12 | $71.72 | 65,429 |
2022-02-07 | $72.91 | $73.15 | $72.80 | $73.02 | $71.62 | 57,282 |
2022-02-04 | $73.27 | $73.27 | $72.73 | $72.99 | $71.60 | 48,604 |
2022-02-03 | $73.29 | $73.36 | $73.07 | $73.18 | $71.78 | 127,394 |
2022-02-02 | $73.63 | $73.66 | $73.34 | $73.36 | $71.96 | 82,980 |
2022-02-01 | $73.37 | $73.67 | $73.31 | $73.58 | $72.17 | 51,345 |
2022-01-31 | $73.37 | $73.49 | $73.25 | $73.25 | $71.71 | 146,182 |
2022-01-28 | $73.32 | $73.51 | $73.12 | $73.41 | $71.87 | 86,614 |
2022-01-27 | $73.64 | $73.64 | $73.27 | $73.40 | $71.86 | 122,343 |
2022-01-26 | $73.87 | $73.96 | $73.42 | $73.54 | $72.00 | 187,249 |
2022-01-25 | $73.77 | $74.00 | $73.61 | $73.78 | $72.23 | 56,254 |
2022-01-24 | $73.65 | $73.95 | $71.53 | $73.81 | $72.26 | 126,913 |
2022-01-21 | $73.80 | $74.08 | $73.79 | $73.99 | $72.44 | 53,106 |
2022-01-20 | $74.26 | $74.36 | $73.86 | $73.98 | $72.43 | 72,979 |
2022-01-19 | $74.38 | $74.43 | $74.17 | $74.17 | $72.61 | 146,715 |
2022-01-18 | $74.51 | $74.51 | $74.21 | $74.34 | $72.78 | 136,727 |
2022-01-14 | $74.36 | $74.50 | $74.32 | $74.40 | $72.84 | 101,299 |
2022-01-13 | $74.70 | $74.70 | $74.35 | $74.46 | $72.90 | 70,331 |
2022-01-12 | $74.59 | $74.71 | $74.50 | $74.50 | $72.94 | 147,698 |
2022-01-11 | $74.62 | $74.72 | $74.51 | $74.62 | $73.05 | 111,967 |
2022-01-10 | $74.78 | $74.78 | $74.54 | $74.64 | $73.07 | 98,439 |
2022-01-07 | $74.80 | $75.16 | $73.37 | $74.75 | $73.18 | 152,450 |
2022-01-06 | $74.85 | $74.91 | $74.71 | $74.71 | $73.14 | 77,279 |
2022-01-05 | $74.98 | $75.07 | $74.71 | $74.71 | $73.14 | 378,849 |
2022-01-04 | $74.87 | $74.93 | $74.73 | $74.89 | $73.32 | 177,748 |
2022-01-03 | $74.52 | $74.74 | $74.39 | $74.68 | $73.11 | 47,528 |
2021-12-31 | $74.62 | $74.62 | $74.37 | $74.37 | $72.81 | 70,004 |
2021-12-30 | $74.63 | $74.63 | $74.40 | $74.62 | $73.05 | 122,413 |
2021-12-29 | $74.52 | $74.61 | $74.43 | $74.58 | $73.02 | 45,798 |
2021-12-28 | $74.38 | $74.61 | $74.38 | $74.49 | $72.93 | 44,080 |
2021-12-27 | $74.34 | $74.60 | $74.26 | $74.57 | $73.01 | 59,437 |
2021-12-23 | $74.45 | $74.47 | $74.26 | $74.44 | $72.88 | 103,049 |
2021-12-22 | $74.50 | $74.50 | $74.33 | $74.40 | $72.67 | 58,281 |
2021-12-21 | $73.95 | $74.42 | $73.77 | $74.40 | $72.67 | 51,969 |
2021-12-20 | $73.89 | $73.98 | $73.68 | $73.75 | $72.03 | 47,040 |
2021-12-17 | $74.07 | $74.15 | $73.85 | $74.10 | $72.37 | 198,349 |
2021-12-16 | $74.35 | $74.37 | $73.95 | $74.15 | $72.42 | 172,985 |
2021-12-15 | $74.09 | $74.34 | $73.90 | $74.33 | $72.60 | 450,453 |
2021-12-14 | $74.24 | $74.31 | $73.98 | $73.98 | $72.26 | 277,155 |
2021-12-13 | $74.39 | $74.45 | $74.25 | $74.25 | $72.52 | 59,898 |
2021-12-10 | $74.43 | $74.45 | $74.35 | $74.44 | $72.70 | 38,747 |
2021-12-09 | $74.50 | $74.55 | $74.29 | $74.32 | $72.59 | 65,855 |
2021-12-08 | $74.67 | $75.02 | $74.39 | $74.50 | $72.76 | 115,339 |
2021-12-07 | $74.39 | $74.65 | $74.39 | $74.61 | $72.87 | 47,999 |
2021-12-06 | $74.19 | $74.44 | $73.94 | $74.16 | $72.43 | 44,239 |
2021-12-03 | $73.68 | $74.21 | $73.68 | $74.16 | $72.43 | 69,234 |
2021-12-02 | $73.88 | $74.00 | $73.65 | $73.89 | $72.17 | 210,299 |
2021-12-01 | $74.48 | $74.48 | $73.77 | $73.77 | $72.05 | 117,568 |
2021-11-30 | $74.44 | $74.44 | $73.99 | $74.13 | $72.25 | 83,557 |
2021-11-29 | $74.45 | $74.66 | $74.23 | $74.48 | $72.59 | 103,686 |
2021-11-26 | $74.69 | $74.69 | $74.02 | $74.30 | $72.42 | 34,140 |
2021-11-24 | $74.80 | $74.83 | $74.53 | $74.75 | $72.86 | 53,904 |
2021-11-23 | $74.93 | $74.97 | $74.73 | $74.77 | $72.88 | 92,640 |
2021-11-22 | $74.89 | $75.13 | $74.85 | $74.86 | $72.96 | 58,854 |
2021-11-19 | $75.00 | $75.13 | $74.90 | $74.96 | $73.06 | 69,746 |
2021-11-18 | $74.98 | $75.07 | $74.90 | $74.93 | $73.03 | 153,583 |
2021-11-17 | $75.00 | $75.06 | $74.84 | $74.84 | $72.94 | 47,894 |
2021-11-16 | $75.10 | $75.10 | $74.88 | $75.06 | $73.16 | 87,541 |
2021-11-15 | $75.23 | $75.24 | $75.01 | $75.08 | $73.18 | 49,736 |
2021-11-12 | $75.29 | $76.15 | $75.09 | $75.09 | $73.19 | 76,436 |
2021-11-11 | $75.40 | $75.55 | $75.09 | $75.10 | $73.20 | 267,435 |
2021-11-10 | $75.20 | $75.48 | $75.11 | $75.27 | $73.36 | 420,991 |
2021-11-09 | $75.69 | $75.69 | $75.19 | $75.28 | $73.37 | 83,264 |
2021-11-08 | $75.59 | $75.62 | $75.25 | $75.58 | $73.67 | 186,060 |
2021-11-05 | $75.50 | $75.80 | $75.46 | $75.54 | $73.63 | 152,828 |
2021-11-04 | $75.75 | $76.56 | $75.51 | $75.56 | $73.65 | 45,001 |
2021-11-03 | $75.59 | $75.67 | $75.40 | $75.62 | $73.70 | 173,129 |
2021-11-02 | $75.38 | $75.51 | $75.25 | $75.49 | $73.58 | 66,689 |
2021-11-01 | $75.42 | $75.42 | $75.22 | $75.30 | $73.39 | 76,042 |
2021-10-29 | $75.69 | $75.69 | $75.25 | $75.25 | $73.20 | 33,845 |
2021-10-28 | $75.63 | $75.98 | $75.50 | $75.50 | $73.44 | 51,393 |
2021-10-27 | $75.94 | $75.94 | $75.62 | $75.62 | $73.56 | 35,567 |
2021-10-26 | $75.79 | $75.88 | $75.72 | $75.81 | $73.74 | 103,957 |
2021-10-25 | $75.75 | $75.78 | $75.61 | $75.74 | $73.67 | 76,546 |
2021-10-22 | $75.78 | $75.81 | $75.52 | $75.64 | $73.58 | 101,793 |
2021-10-21 | $75.62 | $75.84 | $75.61 | $75.69 | $73.63 | 59,849 |
2021-10-20 | $75.77 | $75.81 | $75.68 | $75.73 | $73.66 | 73,563 |
2021-10-19 | $75.52 | $75.84 | $75.52 | $75.70 | $73.64 | 131,687 |
2021-10-18 | $75.65 | $75.90 | $75.65 | $75.70 | $73.64 | 202,509 |
2021-10-15 | $75.80 | $75.82 | $75.50 | $75.80 | $73.73 | 45,899 |
2021-10-14 | $75.49 | $75.74 | $75.49 | $75.60 | $73.54 | 30,803 |
2021-10-13 | $75.30 | $75.66 | $75.25 | $75.50 | $73.44 | 55,119 |
2021-10-12 | $75.67 | $75.75 | $75.25 | $75.42 | $73.36 | 60,711 |
2021-10-11 | $75.40 | $75.57 | $75.24 | $75.55 | $73.49 | 93,455 |
2021-10-08 | $75.54 | $75.80 | $75.26 | $75.47 | $73.41 | 89,456 |
2021-10-07 | $75.63 | $75.73 | $73.75 | $75.67 | $73.61 | 72,005 |
2021-10-06 | $75.62 | $75.86 | $75.22 | $75.49 | $73.43 | 46,397 |
2021-10-05 | $75.74 | $75.87 | $75.49 | $75.62 | $73.56 | 54,796 |
2021-10-04 | $75.74 | $75.84 | $75.41 | $75.59 | $73.53 | 22,521 |
2021-10-01 | $75.79 | $75.79 | $75.41 | $75.64 | $73.58 | 82,585 |
2021-09-30 | $76.28 | $76.51 | $75.45 | $75.63 | $73.42 | 54,306 |
2021-09-29 | $76.02 | $76.41 | $75.85 | $76.41 | $74.18 | 84,493 |
2021-09-28 | $76.35 | $76.35 | $75.97 | $75.97 | $73.75 | 39,424 |
2021-09-27 | $76.19 | $76.44 | $76.11 | $76.30 | $74.07 | 40,020 |
2021-09-24 | $75.75 | $76.15 | $75.75 | $76.14 | $73.91 | 19,999 |
2021-09-23 | $75.53 | $76.11 | $75.53 | $76.03 | $73.81 | 19,012 |
2021-09-22 | $75.51 | $75.60 | $75.46 | $75.54 | $73.33 | 22,437 |
2021-09-21 | $75.63 | $75.63 | $75.33 | $75.49 | $73.28 | 26,730 |
2021-09-20 | $75.39 | $75.64 | $75.18 | $75.47 | $73.26 | 39,378 |
2021-09-17 | $75.73 | $75.81 | $75.63 | $75.78 | $73.56 | 50,513 |
2021-09-16 | $75.48 | $75.68 | $75.48 | $75.63 | $73.42 | 30,865 |
2021-09-15 | $75.42 | $75.60 | $75.34 | $75.39 | $73.19 | 33,347 |
2021-09-14 | $75.53 | $75.56 | $75.40 | $75.42 | $73.21 | 37,746 |
2021-09-13 | $75.92 | $75.92 | $75.52 | $75.62 | $73.41 | 45,874 |
2021-09-10 | $75.56 | $77.59 | $75.55 | $75.85 | $73.63 | 34,886 |
2021-09-09 | $75.39 | $75.59 | $75.39 | $75.56 | $73.35 | 51,286 |
2021-09-08 | $75.37 | $75.42 | $75.25 | $75.41 | $73.21 | 88,519 |
2021-09-07 | $75.37 | $75.51 | $75.25 | $75.33 | $73.13 | 83,053 |
2021-09-03 | $75.31 | $75.49 | $75.30 | $75.38 | $73.18 | 48,409 |
2021-09-02 | $75.37 | $75.38 | $75.28 | $75.29 | $73.09 | 112,575 |
2021-09-01 | $75.47 | $75.47 | $75.20 | $75.36 | $73.16 | 52,845 |
2021-08-31 | $75.45 | $75.57 | $75.39 | $75.52 | $73.17 | 141,740 |
2021-08-30 | $75.42 | $75.49 | $75.40 | $75.43 | $73.08 | 35,341 |
2021-08-27 | $75.40 | $75.50 | $75.29 | $75.32 | $72.97 | 37,851 |
2021-08-26 | $75.49 | $75.49 | $75.19 | $75.31 | $72.96 | 36,778 |
2021-08-25 | $75.25 | $75.41 | $75.23 | $75.41 | $73.06 | 30,420 |
2021-08-24 | $75.30 | $75.30 | $75.03 | $75.18 | $72.84 | 44,591 |
2021-08-23 | $75.16 | $75.23 | $75.12 | $75.19 | $72.85 | 103,099 |
2021-08-20 | $75.15 | $75.18 | $74.99 | $75.11 | $72.76 | 22,363 |
2021-08-19 | $75.00 | $75.11 | $74.89 | $75.04 | $72.70 | 155,237 |
2021-08-18 | $75.19 | $75.26 | $75.09 | $75.11 | $72.77 | 35,430 |
2021-08-17 | $75.16 | $75.31 | $75.07 | $75.14 | $72.80 | 41,037 |
2021-08-16 | $75.47 | $75.55 | $75.00 | $75.26 | $72.91 | 58,889 |
2021-08-13 | $75.62 | $75.62 | $75.27 | $75.42 | $73.06 | 56,565 |
2021-08-12 | $75.40 | $75.51 | $75.32 | $75.49 | $73.14 | 55,811 |
2021-08-11 | $75.16 | $75.38 | $75.15 | $75.31 | $72.96 | 67,547 |
2021-08-10 | $75.27 | $75.39 | $75.11 | $75.16 | $72.82 | 45,954 |
2021-08-09 | $75.36 | $75.36 | $75.14 | $75.25 | $72.90 | 120,601 |
2021-08-06 | $75.49 | $75.56 | $75.29 | $75.35 | $73.00 | 34,533 |
2021-08-05 | $75.55 | $75.55 | $75.32 | $75.44 | $73.09 | 92,345 |
2021-08-04 | $75.50 | $75.51 | $75.31 | $75.38 | $73.03 | 78,394 |
2021-08-03 | $75.30 | $75.51 | $75.30 | $75.43 | $73.08 | 129,247 |
2021-08-02 | $75.99 | $75.99 | $75.19 | $75.31 | $72.96 | 78,475 |
2021-07-30 | $75.87 | $75.87 | $75.55 | $75.55 | $73.05 | 111,600 |
2021-07-29 | $76.00 | $76.00 | $75.77 | $75.84 | $73.33 | 113,528 |
2021-07-28 | $75.77 | $75.95 | $75.69 | $75.87 | $73.36 | 66,201 |
2021-07-27 | $75.91 | $75.99 | $75.49 | $75.58 | $73.08 | 66,886 |
2021-07-26 | $75.97 | $75.99 | $75.64 | $75.81 | $73.30 | 71,698 |
2021-07-23 | $75.76 | $75.93 | $75.65 | $75.73 | $73.23 | 76,055 |
2021-07-22 | $75.83 | $75.84 | $75.50 | $75.76 | $73.26 | 40,881 |
2021-07-21 | $75.48 | $76.10 | $75.48 | $75.72 | $73.22 | 99,561 |
2021-07-20 | $75.50 | $75.52 | $75.11 | $75.36 | $72.87 | 98,163 |
2021-07-19 | $75.44 | $75.44 | $75.14 | $75.25 | $72.76 | 206,755 |
2021-07-16 | $75.71 | $75.98 | $75.62 | $75.62 | $73.12 | 79,438 |
2021-07-15 | $76.09 | $76.14 | $75.55 | $75.55 | $73.05 | 48,948 |
2021-07-14 | $76.11 | $76.76 | $75.91 | $75.96 | $73.45 | 68,461 |
2021-07-13 | $76.01 | $76.13 | $75.89 | $76.03 | $73.52 | 44,885 |
2021-07-12 | $75.90 | $76.22 | $75.90 | $76.03 | $73.52 | 185,322 |
2021-07-09 | $75.96 | $76.20 | $75.87 | $76.13 | $73.61 | 269,005 |
2021-07-08 | $75.64 | $76.18 | $75.50 | $75.76 | $73.26 | 172,871 |
2021-07-07 | $76.20 | $76.20 | $75.92 | $76.00 | $73.49 | 110,135 |
2021-07-06 | $76.49 | $76.50 | $76.08 | $76.13 | $73.61 | 141,868 |
2021-07-02 | $76.56 | $76.66 | $76.27 | $76.43 | $73.90 | 347,718 |
2021-07-01 | $76.67 | $76.67 | $76.34 | $76.47 | $73.94 | 545,083 |
2021-06-30 | $76.73 | $76.73 | $76.48 | $76.53 | $73.85 | 45,361 |
2021-06-29 | $76.70 | $76.73 | $76.53 | $76.54 | $73.86 | 40,081 |
2021-06-28 | $76.62 | $76.81 | $76.25 | $76.46 | $73.78 | 67,311 |
2021-06-25 | $76.60 | $76.92 | $76.55 | $76.71 | $74.02 | 115,435 |
2021-06-24 | $76.47 | $76.48 | $76.38 | $76.48 | $73.80 | 47,731 |
2021-06-23 | $76.36 | $76.50 | $76.33 | $76.33 | $73.65 | 66,189 |
2021-06-22 | $76.30 | $76.42 | $76.27 | $76.35 | $73.68 | 47,629 |
2021-06-21 | $76.51 | $76.51 | $76.24 | $76.31 | $73.64 | 59,593 |
2021-06-18 | $76.45 | $76.66 | $76.25 | $76.25 | $73.58 | 68,331 |
2021-06-17 | $76.72 | $76.98 | $76.33 | $76.51 | $73.83 | 85,920 |
2021-06-16 | $76.62 | $76.72 | $76.49 | $76.65 | $73.96 | 60,283 |
2021-06-15 | $76.41 | $76.56 | $76.40 | $76.51 | $73.83 | 74,030 |
2021-06-14 | $76.36 | $76.45 | $76.31 | $76.34 | $73.66 | 40,104 |
2021-06-11 | $76.37 | $76.43 | $76.25 | $76.39 | $73.71 | 96,574 |
2021-06-10 | $76.03 | $76.31 | $76.03 | $76.20 | $73.53 | 146,494 |
2021-06-09 | $76.18 | $76.18 | $76.02 | $76.14 | $73.47 | 29,623 |
2021-06-08 | $76.35 | $76.35 | $76.15 | $76.19 | $73.51 | 59,576 |
2021-06-07 | $76.05 | $76.23 | $76.05 | $76.22 | $73.55 | 62,619 |
2021-06-04 | $76.49 | $76.49 | $76.16 | $76.20 | $73.53 | 63,278 |
2021-06-03 | $76.75 | $76.75 | $76.04 | $76.22 | $73.55 | 599,768 |
2021-06-02 | $76.40 | $76.67 | $76.18 | $76.33 | $73.65 | 705,556 |
2021-06-01 | $76.27 | $76.50 | $76.13 | $76.29 | $73.62 | 20,031 |
2021-05-28 | $76.37 | $76.46 | $76.29 | $76.33 | $73.50 | 90,789 |
2021-05-27 | $76.55 | $76.59 | $76.18 | $76.18 | $73.36 | 187,552 |
2021-05-26 | $76.47 | $76.55 | $76.15 | $76.55 | $73.72 | 69,109 |
2021-05-25 | $76.58 | $76.58 | $76.20 | $76.31 | $73.48 | 39,322 |
2021-05-24 | $76.13 | $76.72 | $76.13 | $76.38 | $73.55 | 51,272 |
2021-05-21 | $76.48 | $76.74 | $76.21 | $76.36 | $73.53 | 58,548 |
2021-05-20 | $75.94 | $76.70 | $75.94 | $76.31 | $73.49 | 70,842 |
2021-05-19 | $76.05 | $76.40 | $75.75 | $76.13 | $73.31 | 62,519 |
2021-05-18 | $76.55 | $76.55 | $76.01 | $76.02 | $73.21 | 121,682 |
2021-05-17 | $76.70 | $76.70 | $75.96 | $76.29 | $73.47 | 115,664 |
2021-05-14 | $76.30 | $76.67 | $76.25 | $76.41 | $73.58 | 64,215 |
2021-05-13 | $76.34 | $76.56 | $76.21 | $76.23 | $73.41 | 172,280 |
2021-05-12 | $76.09 | $76.42 | $75.81 | $76.11 | $73.29 | 163,975 |
2021-05-11 | $75.80 | $76.31 | $75.80 | $76.11 | $73.29 | 70,431 |
2021-05-10 | $76.40 | $76.46 | $76.06 | $76.06 | $73.24 | 94,850 |
2021-05-07 | $76.40 | $76.59 | $75.85 | $76.28 | $73.46 | 218,778 |
2021-05-06 | $76.34 | $76.54 | $75.74 | $76.20 | $73.38 | 101,128 |
2021-05-05 | $76.34 | $76.40 | $76.12 | $76.12 | $73.30 | 80,889 |
2021-05-04 | $76.30 | $76.49 | $76.05 | $76.18 | $73.36 | 58,441 |
2021-05-03 | $76.64 | $76.64 | $76.05 | $76.30 | $73.48 | 137,346 |
2021-04-30 | $76.15 | $76.58 | $75.95 | $75.95 | $72.98 | 1,247,541 |
2021-04-29 | $76.18 | $76.63 | $76.18 | $76.23 | $73.25 | 108,972 |
2021-04-28 | $76.36 | $76.41 | $76.04 | $76.35 | $73.36 | 39,764 |
2021-04-27 | $76.09 | $76.36 | $76.09 | $76.36 | $73.38 | 33,086 |
2021-04-26 | $76.04 | $76.30 | $76.04 | $76.12 | $73.14 | 171,762 |
2021-04-23 | $75.95 | $76.74 | $75.95 | $76.21 | $73.23 | 55,078 |
2021-04-22 | $76.00 | $76.36 | $75.95 | $75.95 | $72.98 | 46,092 |
2021-04-21 | $75.67 | $76.04 | $75.38 | $76.00 | $73.03 | 39,815 |
2021-04-20 | $75.79 | $76.17 | $75.70 | $75.70 | $72.74 | 79,318 |
2021-04-19 | $75.95 | $76.07 | $75.84 | $75.98 | $73.01 | 84,886 |
2021-04-16 | $76.26 | $76.50 | $75.89 | $76.01 | $73.04 | 124,087 |
2021-04-15 | $76.41 | $76.51 | $76.05 | $76.05 | $73.08 | 76,705 |
2021-04-14 | $76.40 | $76.70 | $76.33 | $76.53 | $73.54 | 172,116 |
2021-04-13 | $76.57 | $76.69 | $76.40 | $76.53 | $73.54 | 26,049 |
2021-04-12 | $76.75 | $76.75 | $76.39 | $76.58 | $73.58 | 34,809 |
2021-04-09 | $76.30 | $76.59 | $76.20 | $76.54 | $73.54 | 19,203 |
2021-04-08 | $76.34 | $76.70 | $76.31 | $76.48 | $73.49 | 86,160 |
2021-04-07 | $76.60 | $76.70 | $76.40 | $76.40 | $73.41 | 43,991 |
2021-04-06 | $76.75 | $76.75 | $76.27 | $76.56 | $73.57 | 163,666 |
2021-04-05 | $76.39 | $76.75 | $76.11 | $76.75 | $73.75 | 100,187 |
2021-04-01 | $76.55 | $76.75 | $76.06 | $76.53 | $73.54 | 93,033 |
2021-03-31 | $77.00 | $77.09 | $75.95 | $77.09 | $73.93 | 120,788 |
2021-03-30 | $76.27 | $76.50 | $76.09 | $76.29 | $73.16 | 117,168 |
2021-03-29 | $75.85 | $76.28 | $75.85 | $75.98 | $72.87 | 69,638 |
2021-03-26 | $75.95 | $75.99 | $75.69 | $75.91 | $72.80 | 52,355 |
2021-03-25 | $75.69 | $75.92 | $75.54 | $75.72 | $72.62 | 31,411 |
2021-03-24 | $75.91 | $76.24 | $75.61 | $75.73 | $72.62 | 133,673 |
2021-03-23 | $76.00 | $76.48 | $75.54 | $75.60 | $72.50 | 127,281 |
2021-03-22 | $75.85 | $76.35 | $75.81 | $75.81 | $72.70 | 179,481 |
2021-03-19 | $76.25 | $76.25 | $75.73 | $75.85 | $72.74 | 162,896 |
2021-03-18 | $75.82 | $76.06 | $75.62 | $75.81 | $72.70 | 22,028 |
2021-03-17 | $75.41 | $76.17 | $75.26 | $75.82 | $72.71 | 19,283 |
2021-03-16 | $75.55 | $75.58 | $75.32 | $75.50 | $72.40 | 26,915 |
2021-03-15 | $75.59 | $75.80 | $75.59 | $75.60 | $72.50 | 19,057 |
2021-03-12 | $75.75 | $75.75 | $74.95 | $75.56 | $72.46 | 25,623 |
2021-03-11 | $75.48 | $76.66 | $75.45 | $75.58 | $72.48 | 23,397 |
2021-03-10 | $74.98 | $75.63 | $74.98 | $75.48 | $72.39 | 38,390 |
2021-03-09 | $75.17 | $75.43 | $75.05 | $75.23 | $72.15 | 84,133 |
2021-03-08 | $75.42 | $75.97 | $75.24 | $75.34 | $72.25 | 111,849 |
2021-03-05 | $75.75 | $76.02 | $75.40 | $75.40 | $72.31 | 29,002 |
2021-03-04 | $76.00 | $76.23 | $75.75 | $75.75 | $72.64 | 20,188 |
2021-03-03 | $75.90 | $76.62 | $75.90 | $76.06 | $72.94 | 37,902 |
2021-03-02 | $76.11 | $76.40 | $75.95 | $76.08 | $72.96 | 17,142 |
2021-03-01 | $75.98 | $76.60 | $75.71 | $76.33 | $73.20 | 20,555 |
2021-02-26 | $77.30 | $77.30 | $76.07 | $76.07 | $72.80 | 148,195 |
2021-02-25 | $76.08 | $76.28 | $75.86 | $75.91 | $72.65 | 40,126 |
2021-02-24 | $75.52 | $76.37 | $75.52 | $76.12 | $72.85 | 31,241 |
2021-02-23 | $76.50 | $76.50 | $75.69 | $75.91 | $72.65 | 26,911 |
2021-02-22 | $77.75 | $77.75 | $75.73 | $75.85 | $72.59 | 123,235 |
2021-02-19 | $75.97 | $76.50 | $75.97 | $76.14 | $72.87 | 29,041 |
2021-02-18 | $76.74 | $76.74 | $76.06 | $76.19 | $72.92 | 23,714 |
2021-02-17 | $76.38 | $76.55 | $75.99 | $76.33 | $73.05 | 27,621 |
2021-02-16 | $77.74 | $77.74 | $75.89 | $76.00 | $72.74 | 50,968 |
2021-02-12 | $75.94 | $76.12 | $75.81 | $75.87 | $72.61 | 31,097 |
2021-02-11 | $75.61 | $76.00 | $75.57 | $75.82 | $72.56 | 20,179 |
2021-02-10 | $76.74 | $76.74 | $75.50 | $75.50 | $72.26 | 15,804 |
2021-02-09 | $75.53 | $75.91 | $75.53 | $75.91 | $72.65 | 40,718 |
2021-02-08 | $77.00 | $77.00 | $75.52 | $75.93 | $72.67 | 23,669 |
2021-02-05 | $75.67 | $75.84 | $75.61 | $75.69 | $72.44 | 19,096 |
2021-02-04 | $75.40 | $75.67 | $75.17 | $75.67 | $72.42 | 13,152 |
2021-02-03 | $75.32 | $75.69 | $75.32 | $75.48 | $72.24 | 91,691 |
2021-02-02 | $75.77 | $75.77 | $75.35 | $75.44 | $72.20 | 25,802 |
2021-02-01 | $75.43 | $75.43 | $75.17 | $75.33 | $72.10 | 14,984 |
2021-01-29 | $75.65 | $75.65 | $75.21 | $75.34 | $71.97 | 24,308 |
2021-01-28 | $75.26 | $75.62 | $75.26 | $75.36 | $71.99 | 24,338 |
2021-01-27 | $75.25 | $75.71 | $75.25 | $75.25 | $71.88 | 23,329 |
2021-01-26 | $75.97 | $75.97 | $75.45 | $75.52 | $72.14 | 13,424 |
2021-01-25 | $75.64 | $75.64 | $75.32 | $75.32 | $71.95 | 18,790 |
2021-01-22 | $75.40 | $75.95 | $75.40 | $75.54 | $72.16 | 15,145 |
2021-01-21 | $75.65 | $76.08 | $75.65 | $75.78 | $72.39 | 131,489 |
2021-01-20 | $76.59 | $76.75 | $75.80 | $75.87 | $72.48 | 69,613 |
2021-01-19 | $76.75 | $76.75 | $75.50 | $75.50 | $72.12 | 42,093 |
2021-01-15 | $75.69 | $75.99 | $75.63 | $75.66 | $72.28 | 13,078 |
2021-01-14 | $76.04 | $76.06 | $75.85 | $76.06 | $72.66 | 23,804 |
2021-01-13 | $75.84 | $75.96 | $75.61 | $75.96 | $72.56 | 14,839 |
2021-01-12 | $75.64 | $75.90 | $75.64 | $75.71 | $72.32 | 19,854 |
2021-01-11 | $75.53 | $75.74 | $75.41 | $75.52 | $72.14 | 23,728 |
2021-01-08 | $75.55 | $75.90 | $75.35 | $75.90 | $72.50 | 18,724 |
2021-01-07 | $75.45 | $75.67 | $75.45 | $75.65 | $72.27 | 36,975 |
2021-01-06 | $74.73 | $75.41 | $74.73 | $75.10 | $71.74 | 28,549 |
2021-01-05 | $75.18 | $75.27 | $74.92 | $75.12 | $71.76 | 19,650 |
2021-01-04 | $75.31 | $75.66 | $75.22 | $75.22 | $71.85 | 40,216 |
2020-12-31 | $75.89 | $75.94 | $75.52 | $75.56 | $72.18 | 107,131 |
2020-12-30 | $75.95 | $75.95 | $75.55 | $75.62 | $72.24 | 14,062 |
2020-12-29 | $75.39 | $75.80 | $75.30 | $75.52 | $72.14 | 10,245 |
2020-12-28 | $75.31 | $75.70 | $75.20 | $75.37 | $72.00 | 14,320 |
2020-12-24 | $75.33 | $75.47 | $75.31 | $75.31 | $71.94 | 4,388 |
2020-12-23 | $75.09 | $75.35 | $75.09 | $75.18 | $71.82 | 18,790 |
2020-12-22 | $75.31 | $75.55 | $75.20 | $75.37 | $71.84 | 12,635 |
2020-12-21 | $75.43 | $75.46 | $75.09 | $75.41 | $71.88 | 5,915 |
2020-12-18 | $75.03 | $75.58 | $75.03 | $75.26 | $71.74 | 7,260 |
2020-12-17 | $75.25 | $75.59 | $75.07 | $75.59 | $72.05 | 9,022 |
2020-12-16 | $75.41 | $75.44 | $75.18 | $75.31 | $71.78 | 7,279 |
2020-12-15 | $74.77 | $75.18 | $74.70 | $75.16 | $71.64 | 16,094 |
2020-12-14 | $74.64 | $75.16 | $74.64 | $74.85 | $71.34 | 10,227 |
2020-12-11 | $74.86 | $75.04 | $74.70 | $74.70 | $71.20 | 9,673 |
2020-12-10 | $74.91 | $75.28 | $74.70 | $74.77 | $71.27 | 64,816 |
2020-12-09 | $75.65 | $75.82 | $74.87 | $75.08 | $71.56 | 40,950 |
2020-12-08 | $75.29 | $75.32 | $75.18 | $75.30 | $71.77 | 32,560 |
2020-12-07 | $75.41 | $75.88 | $75.41 | $75.42 | $71.89 | 34,520 |
2020-12-04 | $75.69 | $75.94 | $75.41 | $75.74 | $72.19 | 25,196 |
2020-12-03 | $75.75 | $75.77 | $75.55 | $75.55 | $72.01 | 11,069 |
2020-12-02 | $75.30 | $76.00 | $75.21 | $75.66 | $72.11 | 16,964 |
2020-12-01 | $75.45 | $75.99 | $75.29 | $75.50 | $71.96 | 26,766 |
2020-11-30 | $75.00 | $75.10 | $74.81 | $75.03 | $71.38 | 11,129 |
2020-11-27 | $75.08 | $75.14 | $74.85 | $75.02 | $71.37 | 7,337 |
2020-11-25 | $74.81 | $75.14 | $74.81 | $74.86 | $71.22 | 29,111 |
2020-11-24 | $75.00 | $75.12 | $74.80 | $74.82 | $71.18 | 94,805 |
2020-11-23 | $74.82 | $74.99 | $74.79 | $74.97 | $71.32 | 25,675 |
2020-11-20 | $74.50 | $74.84 | $74.50 | $74.64 | $71.00 | 37,665 |
2020-11-19 | $74.73 | $74.93 | $74.63 | $74.87 | $71.23 | 47,195 |
2020-11-18 | $74.49 | $74.68 | $74.38 | $74.65 | $71.02 | 16,628 |
2020-11-17 | $74.10 | $74.49 | $74.10 | $74.30 | $70.68 | 92,173 |
2020-11-16 | $74.20 | $74.48 | $73.99 | $74.46 | $70.84 | 154,980 |
2020-11-13 | $73.99 | $74.13 | $73.95 | $74.07 | $70.46 | 51,865 |
2020-11-12 | $74.02 | $74.10 | $73.68 | $73.68 | $70.09 | 22,206 |
2020-11-11 | $74.30 | $74.30 | $73.96 | $74.13 | $70.52 | 20,539 |
2020-11-10 | $73.89 | $74.37 | $73.89 | $74.18 | $70.57 | 86,797 |
2020-11-09 | $73.89 | $74.69 | $73.89 | $74.42 | $70.80 | 16,140 |
2020-11-06 | $73.77 | $73.90 | $73.53 | $73.80 | $70.21 | 12,099 |
2020-11-05 | $73.16 | $73.66 | $73.16 | $73.54 | $69.96 | 48,673 |
2020-11-04 | $73.12 | $73.35 | $72.93 | $73.32 | $69.75 | 29,150 |
2020-11-03 | $72.70 | $73.03 | $72.69 | $73.02 | $69.47 | 27,236 |
2020-11-02 | $72.38 | $72.65 | $72.34 | $72.64 | $69.10 | 47,356 |
2020-10-30 | $72.64 | $72.87 | $72.31 | $72.69 | $69.05 | 38,568 |
2020-10-29 | $72.34 | $72.98 | $72.07 | $72.67 | $69.03 | 15,892 |
2020-10-28 | $72.32 | $72.82 | $72.32 | $72.53 | $68.90 | 67,736 |
2020-10-27 | $72.73 | $73.14 | $72.48 | $72.48 | $68.85 | 394,610 |
2020-10-26 | $73.13 | $73.13 | $72.60 | $72.92 | $69.27 | 57,288 |
2020-10-23 | $72.76 | $73.07 | $72.76 | $73.00 | $69.35 | 29,700 |
2020-10-22 | $72.71 | $73.00 | $72.71 | $72.98 | $69.33 | 16,203 |
2020-10-21 | $72.93 | $72.93 | $72.68 | $72.83 | $69.18 | 537,416 |
2020-10-20 | $72.68 | $73.88 | $72.65 | $72.93 | $69.28 | 72,700 |
2020-10-19 | $72.65 | $72.74 | $72.40 | $72.69 | $69.05 | 16,002 |
2020-10-16 | $72.43 | $72.84 | $72.43 | $72.65 | $69.01 | 21,687 |
2020-10-15 | $72.27 | $72.84 | $72.27 | $72.65 | $69.01 | 1,718,913 |
2020-10-14 | $72.35 | $72.72 | $72.26 | $72.42 | $68.79 | 199,602 |
2020-10-13 | $71.90 | $72.70 | $71.90 | $72.31 | $68.69 | 712,143 |
2020-10-12 | $72.49 | $72.98 | $72.21 | $72.37 | $68.75 | 49,161 |
2020-10-09 | $72.07 | $72.51 | $71.56 | $72.51 | $68.88 | 7,648 |
2020-10-08 | $72.34 | $72.40 | $72.15 | $72.34 | $68.72 | 63,814 |
2020-10-07 | $71.45 | $72.33 | $71.45 | $72.25 | $68.63 | 5,345 |
2020-10-06 | $72.00 | $72.16 | $71.12 | $71.12 | $67.56 | 19,837 |
2020-10-05 | $71.78 | $72.10 | $71.66 | $72.09 | $68.48 | 6,679 |
2020-10-02 | $70.40 | $71.67 | $70.40 | $71.67 | $68.08 | 6,050 |
2020-10-01 | $71.49 | $71.71 | $71.03 | $71.69 | $68.10 | 75,381 |
2020-09-30 | $71.35 | $71.56 | $71.02 | $71.49 | $67.75 | 29,919 |
2020-09-29 | $71.25 | $71.35 | $71.21 | $71.28 | $67.55 | 10,478 |
2020-09-28 | $70.78 | $71.35 | $70.78 | $71.25 | $67.52 | 7,071 |
2020-09-25 | $70.90 | $71.07 | $70.85 | $70.98 | $67.26 | 2,876 |
2020-09-24 | $71.45 | $71.45 | $70.99 | $71.07 | $67.34 | 5,598 |
2020-09-23 | $71.76 | $71.88 | $71.38 | $71.52 | $67.77 | 4,167 |
2020-09-22 | $71.58 | $72.08 | $71.58 | $71.78 | $68.02 | 7,536 |
2020-09-21 | $71.87 | $72.02 | $71.41 | $71.41 | $67.67 | 9,750 |
2020-09-18 | $72.07 | $72.22 | $71.94 | $71.97 | $68.20 | 15,924 |
2020-09-17 | $72.11 | $72.24 | $71.72 | $71.76 | $68.00 | 29,070 |
2020-09-16 | $71.96 | $72.26 | $71.96 | $72.22 | $68.44 | 16,880 |
2020-09-15 | $72.17 | $72.18 | $72.01 | $72.13 | $68.35 | 7,607 |
2020-09-14 | $71.94 | $72.11 | $71.71 | $72.04 | $68.27 | 2,366 |
2020-09-11 | $71.88 | $71.97 | $71.56 | $71.97 | $68.20 | 7,683 |
2020-09-10 | $71.88 | $72.26 | $71.80 | $71.95 | $68.18 | 8,403 |
2020-09-09 | $72.92 | $72.92 | $71.98 | $71.98 | $68.21 | 4,562 |
2020-09-08 | $71.92 | $72.07 | $71.89 | $72.02 | $68.24 | 2,492 |
2020-09-04 | $72.25 | $72.25 | $72.03 | $72.13 | $68.35 | 2,881 |
2020-09-03 | $72.35 | $72.44 | $71.96 | $72.27 | $68.48 | 24,853 |
2020-09-02 | $72.18 | $72.35 | $72.14 | $72.25 | $68.46 | 7,820 |
2020-09-01 | $72.01 | $72.11 | $71.99 | $72.04 | $68.27 | 6,260 |
2020-08-31 | $72.24 | $72.25 | $71.79 | $71.79 | $67.87 | 2,820 |
2020-08-28 | $71.88 | $72.20 | $71.88 | $72.08 | $68.14 | 8,090 |
2020-08-27 | $72.00 | $72.21 | $71.87 | $71.87 | $67.94 | 6,212 |
2020-08-26 | $72.17 | $72.19 | $72.09 | $72.13 | $68.19 | 5,127 |
2020-08-25 | $72.00 | $72.06 | $71.93 | $72.03 | $68.09 | 6,696 |
2020-08-24 | $71.89 | $72.16 | $71.89 | $71.96 | $68.03 | 8,394 |
2020-08-21 | $72.14 | $72.25 | $71.95 | $72.25 | $68.30 | 15,002 |
2020-08-20 | $72.00 | $72.33 | $71.99 | $72.05 | $68.11 | 25,445 |
2020-08-19 | $72.00 | $72.45 | $71.97 | $72.23 | $68.28 | 13,282 |
2020-08-18 | $72.02 | $72.49 | $71.98 | $72.40 | $68.44 | 39,284 |
2020-08-17 | $72.39 | $72.50 | $72.03 | $72.40 | $68.44 | 11,698 |
2020-08-14 | $72.21 | $72.48 | $71.97 | $72.30 | $68.35 | 16,118 |
2020-08-13 | $72.70 | $72.91 | $72.43 | $72.51 | $68.54 | 3,376 |
2020-08-12 | $72.49 | $73.13 | $72.49 | $72.79 | $68.81 | 7,530 |
2020-08-11 | $72.70 | $73.37 | $72.68 | $72.96 | $68.97 | 13,321 |
2020-08-10 | $73.14 | $73.14 | $72.67 | $72.70 | $68.73 | 10,433 |
2020-08-07 | $72.65 | $73.02 | $72.25 | $72.71 | $68.74 | 21,885 |
2020-08-06 | $71.25 | $73.00 | $71.25 | $73.00 | $69.01 | 17,562 |
2020-08-05 | $72.26 | $72.49 | $72.09 | $72.16 | $68.22 | 8,071 |
2020-08-04 | $72.10 | $72.50 | $72.08 | $72.48 | $68.52 | 17,787 |
2020-08-03 | $72.02 | $72.38 | $72.02 | $72.14 | $68.20 | 4,782 |
2020-07-31 | $72.13 | $72.36 | $72.10 | $72.13 | $68.02 | 5,162 |
2020-07-30 | $72.42 | $72.67 | $72.17 | $72.60 | $68.46 | 3,148 |
2020-07-29 | $71.96 | $73.00 | $71.96 | $73.00 | $68.84 | 5,940 |
2020-07-28 | $72.58 | $72.80 | $72.19 | $72.38 | $68.26 | 3,110 |
2020-07-27 | $72.58 | $73.26 | $72.21 | $73.26 | $69.09 | 5,328 |
2020-07-24 | $72.77 | $72.95 | $72.58 | $72.58 | $68.45 | 4,868 |
2020-07-23 | $72.71 | $73.00 | $72.50 | $72.50 | $68.37 | 17,434 |
2020-07-22 | $72.70 | $72.79 | $72.57 | $72.79 | $68.64 | 6,062 |
2020-07-21 | $72.69 | $72.85 | $72.39 | $72.47 | $68.34 | 7,903 |
2020-07-20 | $72.55 | $72.66 | $72.25 | $72.50 | $68.37 | 2,000 |
2020-07-17 | $72.51 | $72.64 | $72.21 | $72.25 | $68.13 | 12,800 |
2020-07-16 | $72.13 | $72.40 | $71.90 | $72.02 | $67.92 | 7,800 |
2020-07-15 | $71.65 | $72.19 | $71.45 | $71.85 | $67.76 | 24,200 |
2020-07-14 | $71.14 | $71.85 | $71.09 | $71.65 | $67.57 | 33,800 |
2020-07-13 | $71.60 | $71.94 | $70.70 | $70.70 | $66.67 | 38,554 |
2020-07-10 | $71.72 | $71.90 | $71.50 | $71.57 | $67.49 | 7,800 |
2020-07-09 | $72.27 | $72.27 | $71.30 | $71.32 | $67.26 | 18,131 |
2020-07-08 | $71.80 | $72.11 | $71.64 | $71.64 | $67.56 | 11,100 |
2020-07-07 | $71.75 | $71.81 | $71.42 | $71.43 | $67.36 | 6,700 |
2020-07-06 | $71.31 | $71.76 | $71.31 | $71.63 | $67.55 | 6,515 |
2020-07-02 | $71.01 | $71.58 | $71.01 | $71.30 | $67.24 | 4,510 |
2020-07-01 | $70.79 | $71.45 | $70.79 | $71.09 | $67.04 | 51,400 |
2020-06-30 | $72.00 | $72.00 | $70.59 | $70.59 | $66.40 | 41,080 |
2020-06-29 | $70.50 | $70.68 | $70.36 | $70.62 | $66.43 | 3,896 |
2020-06-26 | $70.51 | $70.88 | $70.06 | $70.66 | $66.46 | 70,826 |
2020-06-25 | $70.75 | $71.00 | $70.68 | $70.68 | $66.48 | 10,633 |
2020-06-24 | $70.69 | $71.08 | $70.47 | $70.47 | $66.28 | 8,193 |
2020-06-23 | $70.77 | $71.70 | $70.77 | $71.35 | $67.11 | 10,910 |
2020-06-22 | $70.70 | $71.21 | $70.52 | $70.77 | $66.57 | 40,116 |
2020-06-19 | $71.56 | $71.56 | $70.99 | $70.99 | $66.77 | 8,700 |
2020-06-18 | $71.68 | $71.68 | $71.11 | $71.50 | $67.25 | 2,019 |
2020-06-17 | $70.78 | $71.45 | $70.78 | $70.97 | $66.75 | 3,795 |
2020-06-16 | $71.65 | $71.65 | $70.92 | $71.21 | $66.98 | 86,036 |
2020-06-15 | $70.09 | $71.25 | $70.08 | $71.13 | $66.91 | 98,600 |
2020-06-12 | $70.14 | $70.71 | $69.90 | $70.71 | $66.51 | 6,252 |
2020-06-11 | $71.22 | $71.22 | $69.28 | $70.15 | $65.98 | 10,916 |
2020-06-10 | $71.32 | $71.52 | $71.17 | $71.22 | $66.99 | 8,600 |
2020-06-09 | $70.21 | $71.70 | $70.21 | $71.10 | $66.88 | 10,230 |
2020-06-08 | $72.35 | $72.35 | $71.46 | $71.55 | $67.30 | 7,410 |
2020-06-05 | $71.51 | $71.86 | $71.44 | $71.69 | $67.43 | 47,100 |
2020-06-04 | $70.50 | $71.07 | $70.50 | $70.85 | $66.64 | 6,513 |
2020-06-03 | $70.07 | $70.84 | $70.04 | $70.65 | $66.45 | 113,574 |
2020-06-02 | $69.89 | $70.11 | $69.80 | $69.80 | $65.65 | 3,239 |
2020-06-01 | $69.84 | $69.97 | $69.40 | $69.40 | $65.28 | 4,779 |
2020-05-29 | $69.60 | $69.84 | $69.56 | $69.84 | $65.52 | 6,200 |
2020-05-28 | $69.22 | $69.85 | $69.22 | $69.74 | $65.43 | 11,246 |
2020-05-27 | $69.01 | $69.63 | $69.00 | $69.00 | $64.73 | 9,068 |
2020-05-26 | $69.00 | $69.52 | $69.00 | $69.05 | $64.78 | 7,887 |
2020-05-22 | $68.72 | $68.98 | $68.72 | $68.85 | $64.59 | 2,700 |
2020-05-21 | $68.75 | $68.98 | $68.64 | $68.95 | $64.69 | 8,483 |
2020-05-20 | $68.00 | $68.77 | $68.00 | $68.54 | $64.30 | 20,957 |
2020-05-19 | $67.68 | $68.40 | $67.68 | $68.27 | $64.05 | 20,858 |
2020-05-18 | $67.21 | $68.16 | $67.21 | $68.12 | $63.91 | 23,760 |
2020-05-15 | $66.70 | $67.10 | $66.70 | $66.90 | $62.76 | 14,318 |
2020-05-14 | $66.28 | $67.00 | $66.28 | $67.00 | $62.86 | 23,342 |
2020-05-13 | $66.83 | $66.98 | $66.57 | $66.57 | $62.45 | 3,800 |
2020-05-12 | $66.28 | $66.77 | $66.28 | $66.44 | $62.33 | 5,805 |
2020-05-11 | $66.19 | $66.82 | $66.19 | $66.43 | $62.32 | 7,775 |
2020-05-08 | $67.17 | $67.24 | $66.69 | $66.72 | $62.60 | 10,923 |
2020-05-07 | $67.21 | $67.82 | $66.51 | $66.52 | $62.41 | 25,976 |
2020-05-06 | $67.95 | $67.95 | $66.85 | $66.85 | $62.72 | 26,302 |
2020-05-05 | $67.67 | $67.85 | $67.35 | $67.35 | $63.19 | 11,900 |
2020-05-04 | $67.04 | $67.88 | $66.15 | $66.89 | $62.76 | 20,147 |
2020-05-01 | $66.70 | $67.92 | $66.51 | $67.27 | $63.11 | 30,373 |
2020-04-30 | $67.00 | $68.00 | $67.00 | $67.64 | $63.29 | 22,164 |
2020-04-29 | $68.50 | $68.50 | $67.14 | $68.26 | $63.87 | 9,100 |
2020-04-28 | $67.10 | $68.41 | $67.01 | $67.02 | $62.71 | 31,128 |
2020-04-27 | $67.80 | $68.50 | $67.50 | $67.61 | $63.26 | 7,154 |
2020-04-24 | $68.00 | $68.35 | $67.70 | $67.80 | $63.44 | 5,817 |
2020-04-23 | $67.55 | $68.64 | $67.55 | $68.08 | $63.70 | 9,247 |
2020-04-22 | $67.80 | $69.02 | $67.55 | $67.62 | $63.27 | 9,631 |
2020-04-21 | $67.50 | $68.55 | $67.50 | $68.21 | $63.82 | 6,663 |
2020-04-20 | $67.50 | $68.68 | $67.50 | $68.66 | $64.24 | 21,869 |
2020-04-17 | $69.75 | $69.75 | $68.02 | $68.17 | $63.78 | 30,400 |
2020-04-16 | $67.55 | $68.89 | $67.55 | $68.25 | $63.86 | 22,108 |
2020-04-15 | $67.99 | $69.35 | $67.05 | $68.46 | $64.05 | 9,008 |
2020-04-14 | $68.50 | $71.00 | $66.87 | $69.02 | $64.58 | 88,056 |
2020-04-13 | $70.19 | $70.19 | $67.88 | $69.11 | $64.66 | 49,014 |
2020-04-09 | $67.14 | $69.80 | $67.14 | $69.00 | $64.56 | 17,000 |
2020-04-08 | $65.40 | $66.70 | $65.40 | $66.70 | $62.41 | 30,311 |
2020-04-07 | $64.46 | $66.09 | $64.46 | $65.70 | $61.47 | 19,206 |
2020-04-06 | $63.80 | $65.12 | $63.80 | $65.12 | $60.93 | 14,650 |
2020-04-03 | $63.31 | $64.51 | $63.31 | $64.51 | $60.36 | 22,627 |
2020-04-02 | $61.36 | $65.11 | $61.36 | $64.25 | $60.11 | 14,389 |
2020-04-01 | $63.05 | $64.64 | $63.05 | $63.20 | $59.13 | 79,471 |
2020-03-31 | $65.20 | $66.00 | $65.00 | $65.13 | $60.73 | 24,109 |
2020-03-30 | $64.02 | $65.20 | $64.02 | $65.20 | $60.79 | 43,100 |
2020-03-27 | $63.25 | $65.00 | $63.25 | $65.00 | $60.61 | 25,131 |
2020-03-26 | $65.36 | $65.36 | $61.48 | $65.00 | $60.61 | 73,357 |
2020-03-25 | $62.59 | $65.36 | $61.65 | $65.36 | $60.94 | 78,455 |
2020-03-24 | $59.89 | $62.82 | $58.44 | $62.37 | $58.15 | 94,384 |
2020-03-23 | $58.25 | $60.89 | $52.44 | $60.89 | $56.77 | 77,632 |
2020-03-20 | $56.22 | $58.82 | $56.22 | $57.66 | $53.76 | 51,001 |
2020-03-19 | $61.81 | $62.28 | $56.55 | $57.78 | $53.87 | 457,340 |
2020-03-18 | $63.44 | $63.44 | $59.57 | $63.33 | $59.05 | 51,877 |
2020-03-17 | $62.67 | $64.89 | $61.95 | $62.92 | $58.67 | 55,899 |
2020-03-16 | $67.36 | $67.36 | $62.67 | $64.16 | $59.82 | 116,016 |
2020-03-13 | $64.29 | $67.77 | $64.29 | $67.36 | $62.81 | 57,949 |
2020-03-12 | $65.00 | $66.83 | $57.36 | $64.70 | $60.33 | 133,815 |
2020-03-11 | $69.20 | $69.20 | $66.40 | $66.81 | $62.29 | 715,839 |
2020-03-10 | $67.74 | $69.36 | $66.86 | $68.98 | $64.32 | 73,369 |
2020-03-09 | $70.26 | $70.92 | $66.00 | $68.58 | $63.94 | 170,705 |
2020-03-06 | $72.65 | $72.65 | $71.62 | $72.27 | $67.38 | 25,426 |
2020-03-05 | $73.44 | $73.63 | $73.20 | $73.31 | $68.35 | 24,473 |
2020-03-04 | $73.60 | $74.06 | $73.60 | $74.04 | $69.03 | 11,463 |
2020-03-03 | $73.23 | $74.31 | $73.23 | $73.48 | $68.51 | 23,391 |
2020-03-02 | $73.46 | $73.89 | $72.82 | $73.86 | $68.87 | 74,317 |
2020-02-28 | $74.40 | $74.40 | $73.39 | $73.93 | $68.75 | 39,623 |
2020-02-27 | $74.71 | $75.08 | $74.37 | $74.41 | $69.20 | 97,139 |
2020-02-26 | $75.40 | $75.69 | $75.21 | $75.29 | $70.01 | 11,036 |
2020-02-25 | $75.71 | $75.97 | $75.24 | $75.52 | $70.23 | 31,214 |
2020-02-24 | $76.05 | $76.29 | $75.83 | $75.83 | $70.52 | 12,460 |
2020-02-21 | $76.44 | $76.69 | $76.34 | $76.45 | $71.09 | 11,236 |
2020-02-20 | $76.81 | $76.93 | $76.38 | $76.51 | $71.15 | 27,840 |
2020-02-19 | $76.69 | $76.93 | $76.69 | $76.77 | $71.39 | 25,438 |
2020-02-18 | $76.70 | $77.08 | $76.65 | $76.75 | $71.37 | 43,525 |
2020-02-14 | $76.74 | $76.96 | $76.66 | $76.91 | $71.52 | 13,877 |
2020-02-13 | $76.92 | $76.92 | $76.65 | $76.73 | $71.35 | 10,255 |
2020-02-12 | $76.90 | $76.90 | $76.59 | $76.84 | $71.46 | 35,859 |
2020-02-11 | $76.68 | $76.80 | $76.54 | $76.57 | $71.20 | 8,073 |
2020-02-10 | $76.64 | $76.77 | $76.37 | $76.50 | $71.14 | 15,025 |
2020-02-07 | $76.54 | $76.72 | $76.50 | $76.56 | $71.20 | 19,042 |
2020-02-06 | $76.70 | $76.78 | $76.63 | $76.71 | $71.33 | 10,200 |
2020-02-05 | $76.70 | $76.78 | $76.50 | $76.78 | $71.40 | 3,328 |
2020-02-04 | $76.05 | $76.58 | $76.05 | $76.29 | $70.94 | 17,125 |
2020-02-03 | $76.58 | $76.60 | $76.06 | $76.24 | $70.90 | 3,873 |
2020-01-31 | $76.46 | $76.50 | $76.25 | $76.30 | $70.77 | 5,983 |
2020-01-30 | $76.70 | $76.75 | $76.34 | $76.51 | $70.96 | 18,697 |
2020-01-29 | $76.90 | $76.90 | $76.66 | $76.76 | $71.19 | 6,745 |
2020-01-28 | $76.60 | $76.92 | $76.51 | $76.80 | $71.23 | 42,000 |
2020-01-27 | $76.34 | $76.78 | $76.34 | $76.42 | $70.88 | 9,251 |
2020-01-24 | $77.07 | $77.31 | $76.78 | $76.78 | $71.21 | 52,612 |
2020-01-23 | $77.20 | $77.43 | $77.05 | $77.20 | $71.60 | 7,942 |
2020-01-22 | $77.60 | $77.66 | $77.39 | $77.45 | $71.83 | 15,196 |
2020-01-21 | $77.72 | $77.72 | $77.28 | $77.38 | $71.77 | 16,708 |
2020-01-17 | $77.17 | $77.48 | $77.17 | $77.40 | $71.79 | 11,667 |
2020-01-16 | $76.90 | $76.93 | $76.77 | $76.93 | $71.35 | 8,499 |
2020-01-15 | $77.00 | $77.03 | $76.62 | $76.65 | $71.09 | 18,558 |
2020-01-14 | $76.82 | $77.18 | $76.82 | $76.88 | $71.31 | 65,204 |
2020-01-13 | $77.11 | $77.17 | $76.82 | $76.89 | $71.32 | 63,789 |
2020-01-10 | $76.86 | $77.08 | $76.86 | $77.04 | $71.45 | 4,815 |
2020-01-09 | $76.90 | $76.91 | $76.82 | $76.86 | $71.29 | 11,600 |
2020-01-08 | $76.42 | $76.86 | $76.38 | $76.76 | $71.19 | 15,141 |
2020-01-07 | $76.55 | $76.66 | $76.37 | $76.55 | $71.00 | 11,377 |
2020-01-06 | $77.00 | $77.00 | $76.56 | $76.57 | $71.02 | 13,291 |
2020-01-03 | $77.30 | $77.30 | $76.56 | $76.56 | $71.01 | 7,827 |
2020-01-02 | $77.35 | $77.51 | $76.87 | $77.00 | $71.42 | 13,581 |
2019-12-31 | $77.43 | $77.43 | $77.21 | $77.35 | $71.74 | 13,700 |
2019-12-30 | $77.40 | $77.51 | $77.24 | $77.42 | $71.81 | 31,454 |
2019-12-27 | $77.14 | $77.32 | $77.14 | $77.22 | $71.62 | 3,682 |
2019-12-26 | $77.20 | $77.24 | $77.16 | $77.19 | $71.59 | 5,023 |
2019-12-24 | $77.29 | $77.33 | $77.01 | $77.08 | $71.49 | 3,179 |
2019-12-23 | $77.43 | $77.51 | $77.13 | $77.34 | $71.52 | 5,049 |
2019-12-20 | $77.55 | $77.60 | $77.24 | $77.24 | $71.43 | 10,532 |
2019-12-19 | $77.49 | $77.52 | $77.15 | $77.39 | $71.57 | 7,202 |
2019-12-18 | $76.89 | $77.48 | $76.89 | $77.41 | $71.59 | 9,501 |
2019-12-17 | $76.96 | $77.31 | $76.88 | $77.05 | $71.25 | 10,057 |
2019-12-16 | $76.76 | $77.10 | $76.70 | $77.10 | $71.30 | 12,892 |
2019-12-13 | $76.72 | $76.91 | $76.69 | $76.78 | $71.00 | 15,839 |
2019-12-12 | $76.37 | $76.78 | $76.25 | $76.53 | $70.77 | 41,897 |
2019-12-11 | $76.42 | $76.47 | $76.22 | $76.47 | $70.72 | 16,882 |
2019-12-10 | $76.27 | $76.51 | $76.19 | $76.39 | $70.64 | 9,217 |
2019-12-09 | $76.47 | $76.54 | $76.17 | $76.37 | $70.62 | 14,930 |
2019-12-06 | $76.27 | $76.47 | $76.17 | $76.45 | $70.70 | 7,815 |
2019-12-05 | $76.09 | $76.25 | $75.93 | $76.25 | $70.51 | 11,143 |
2019-12-04 | $75.47 | $76.05 | $75.47 | $76.01 | $70.29 | 10,237 |
2019-12-03 | $75.84 | $76.01 | $75.66 | $75.81 | $70.11 | 6,603 |
2019-12-02 | $76.24 | $76.24 | $75.81 | $75.93 | $70.22 | 42,919 |
2019-11-29 | $76.03 | $76.23 | $75.92 | $76.08 | $70.16 | 3,144 |
2019-11-27 | $75.90 | $76.19 | $75.87 | $76.19 | $70.26 | 8,796 |
2019-11-26 | $75.77 | $75.91 | $75.68 | $75.91 | $70.00 | 23,823 |
2019-11-25 | $75.79 | $75.92 | $75.54 | $75.88 | $69.97 | 22,435 |
2019-11-22 | $75.34 | $75.60 | $75.34 | $75.60 | $69.72 | 11,166 |
2019-11-21 | $75.50 | $75.52 | $75.29 | $75.39 | $69.52 | 18,035 |
2019-11-20 | $75.57 | $75.63 | $75.37 | $75.37 | $69.50 | 13,069 |
2019-11-19 | $75.55 | $75.86 | $75.55 | $75.70 | $69.81 | 7,724 |
2019-11-18 | $75.68 | $75.74 | $75.56 | $75.70 | $69.81 | 5,627 |
2019-11-15 | $75.53 | $75.82 | $75.53 | $75.60 | $69.72 | 210,782 |
2019-11-14 | $75.50 | $75.62 | $75.47 | $75.55 | $69.67 | 13,570 |
2019-11-13 | $75.48 | $75.68 | $75.48 | $75.65 | $69.76 | 12,296 |
2019-11-12 | $75.70 | $75.93 | $75.70 | $75.70 | $69.81 | 7,603 |
2019-11-11 | $75.61 | $75.84 | $75.58 | $75.71 | $69.82 | 9,525 |
2019-11-08 | $75.93 | $75.93 | $75.70 | $75.75 | $69.85 | 13,513 |
2019-11-07 | $75.55 | $75.79 | $75.55 | $75.69 | $69.80 | 89,739 |
2019-11-06 | $75.54 | $75.60 | $75.41 | $75.51 | $69.63 | 6,091 |
2019-11-05 | $75.40 | $75.57 | $75.21 | $75.50 | $69.62 | 27,154 |
2019-11-04 | $75.17 | $75.41 | $75.03 | $75.39 | $69.52 | 24,600 |
2019-11-01 | $74.89 | $75.19 | $74.89 | $75.17 | $69.32 | 4,288 |
2019-10-31 | $75.24 | $75.25 | $75.11 | $75.17 | $69.12 | 8,301 |
2019-10-30 | $75.38 | $75.49 | $75.15 | $75.15 | $69.11 | 13,033 |
2019-10-29 | $75.40 | $75.57 | $75.26 | $75.33 | $69.27 | 5,171 |
2019-10-28 | $75.30 | $75.58 | $75.17 | $75.48 | $69.41 | 8,163 |
2019-10-25 | $75.25 | $75.46 | $75.05 | $75.43 | $69.36 | 8,368 |
2019-10-24 | $75.05 | $75.30 | $74.93 | $75.23 | $69.18 | 17,338 |
2019-10-23 | $74.90 | $75.22 | $74.90 | $75.03 | $68.99 | 8,060 |
2019-10-22 | $75.01 | $75.27 | $75.01 | $75.15 | $69.11 | 19,103 |
2019-10-21 | $75.09 | $75.23 | $74.86 | $75.16 | $69.11 | 9,592 |
2019-10-18 | $74.85 | $75.05 | $74.70 | $75.03 | $68.99 | 28,250 |
2019-10-17 | $74.72 | $75.05 | $74.67 | $74.86 | $68.84 | 12,383 |
2019-10-16 | $74.89 | $74.90 | $74.58 | $74.69 | $68.68 | 12,523 |
2019-10-15 | $74.57 | $74.86 | $74.40 | $74.71 | $68.70 | 14,731 |
2019-10-14 | $74.39 | $74.62 | $74.18 | $74.62 | $68.62 | 34,637 |
2019-10-11 | $74.00 | $74.60 | $74.00 | $74.60 | $68.60 | 9,639 |
2019-10-10 | $74.07 | $74.13 | $73.90 | $74.11 | $68.15 | 7,065 |
2019-10-09 | $73.70 | $73.98 | $73.64 | $73.84 | $67.90 | 27,707 |
2019-10-08 | $73.80 | $73.89 | $73.59 | $73.82 | $67.88 | 12,261 |
2019-10-07 | $73.91 | $74.00 | $73.62 | $74.00 | $68.05 | 127,813 |
2019-10-04 | $74.02 | $74.06 | $73.63 | $74.06 | $68.10 | 51,700 |
2019-10-03 | $73.79 | $74.02 | $73.66 | $73.94 | $67.99 | 21,913 |
2019-10-02 | $74.26 | $74.28 | $73.61 | $73.92 | $67.97 | 35,474 |
2019-10-01 | $74.53 | $74.53 | $74.19 | $74.25 | $68.28 | 21,387 |
2019-09-30 | $74.35 | $74.61 | $74.29 | $74.55 | $68.36 | 21,759 |
2019-09-27 | $74.46 | $74.76 | $74.46 | $74.62 | $68.42 | 27,500 |
2019-09-26 | $74.35 | $74.61 | $74.35 | $74.56 | $68.37 | 36,598 |
2019-09-25 | $74.60 | $74.61 | $74.42 | $74.61 | $68.41 | 8,705 |
2019-09-24 | $74.88 | $74.88 | $74.42 | $74.53 | $68.34 | 19,363 |
2019-09-23 | $74.47 | $74.87 | $74.47 | $74.72 | $68.51 | 23,030 |
2019-09-20 | $74.62 | $74.85 | $74.56 | $74.83 | $68.62 | 26,707 |
2019-09-19 | $74.61 | $74.76 | $74.59 | $74.73 | $68.52 | 15,870 |
2019-09-18 | $74.61 | $74.73 | $74.39 | $74.63 | $68.43 | 35,499 |
2019-09-17 | $74.30 | $74.61 | $74.30 | $74.60 | $68.40 | 25,421 |
2019-09-16 | $74.50 | $74.77 | $74.07 | $74.07 | $67.92 | 73,216 |
2019-09-13 | $74.32 | $74.83 | $74.32 | $74.63 | $68.43 | 37,333 |
2019-09-12 | $74.38 | $74.54 | $74.30 | $74.31 | $68.14 | 50,456 |
2019-09-11 | $74.16 | $74.38 | $74.10 | $74.17 | $68.01 | 13,105 |
2019-09-10 | $73.80 | $74.19 | $73.80 | $74.16 | $68.00 | 11,600 |
2019-09-09 | $73.94 | $74.14 | $73.92 | $74.08 | $67.93 | 6,317 |
2019-09-06 | $73.92 | $74.16 | $73.87 | $74.10 | $67.95 | 19,751 |
2019-09-05 | $74.40 | $74.40 | $73.82 | $73.89 | $67.75 | 10,500 |
2019-09-04 | $73.75 | $74.00 | $73.68 | $73.79 | $67.66 | 27,958 |
2019-09-03 | $74.28 | $74.28 | $73.68 | $73.78 | $67.65 | 34,858 |
2019-08-30 | $74.23 | $74.41 | $74.09 | $74.37 | $67.99 | 8,284 |
2019-08-29 | $74.25 | $74.34 | $74.13 | $74.26 | $67.89 | 11,893 |
2019-08-28 | $74.14 | $74.44 | $74.06 | $74.37 | $67.99 | 7,081 |
2019-08-27 | $74.63 | $74.63 | $74.10 | $74.10 | $67.75 | 57,187 |
2019-08-26 | $74.28 | $74.53 | $74.20 | $74.39 | $68.01 | 9,795 |
2019-08-23 | $74.14 | $74.49 | $74.14 | $74.21 | $67.85 | 7,600 |
2019-08-22 | $74.52 | $74.62 | $74.29 | $74.50 | $68.11 | 18,055 |
2019-08-21 | $74.26 | $74.55 | $74.23 | $74.52 | $68.13 | 10,033 |
2019-08-20 | $73.90 | $74.13 | $73.80 | $74.13 | $67.77 | 19,697 |
2019-08-19 | $73.75 | $74.08 | $73.72 | $73.99 | $67.65 | 16,939 |
2019-08-16 | $73.64 | $74.01 | $73.64 | $73.97 | $67.63 | 27,962 |
2019-08-15 | $73.68 | $73.86 | $73.61 | $73.62 | $67.31 | 43,560 |
2019-08-14 | $73.90 | $74.24 | $73.71 | $73.82 | $67.49 | 36,979 |
2019-08-13 | $74.06 | $74.50 | $74.06 | $74.43 | $68.05 | 22,358 |
2019-08-12 | $74.30 | $74.46 | $73.89 | $73.89 | $67.55 | 19,372 |
2019-08-09 | $74.53 | $74.55 | $74.10 | $74.38 | $68.00 | 24,346 |
2019-08-08 | $74.50 | $74.50 | $74.15 | $74.42 | $68.04 | 28,890 |
2019-08-07 | $74.15 | $74.29 | $73.85 | $74.24 | $67.87 | 60,717 |
2019-08-06 | $74.00 | $74.46 | $74.00 | $74.22 | $67.86 | 20,726 |
2019-08-05 | $74.40 | $74.62 | $74.18 | $74.19 | $67.83 | 52,161 |
2019-08-02 | $74.86 | $75.04 | $74.62 | $74.66 | $68.26 | 23,001 |
2019-08-01 | $75.40 | $75.51 | $74.45 | $75.19 | $68.74 | 7,239 |
2019-07-31 | $75.60 | $75.86 | $75.42 | $75.43 | $68.76 | 14,259 |
2019-07-30 | $75.60 | $75.93 | $75.59 | $75.64 | $68.95 | 11,274 |
2019-07-29 | $75.62 | $75.94 | $75.62 | $75.78 | $69.08 | 20,954 |
2019-07-26 | $75.73 | $75.83 | $75.65 | $75.82 | $69.11 | 13,134 |
2019-07-25 | $75.76 | $75.76 | $75.48 | $75.65 | $68.96 | 41,516 |
2019-07-24 | $75.44 | $75.59 | $75.33 | $75.58 | $68.89 | 22,516 |
2019-07-23 | $75.40 | $75.50 | $75.25 | $75.40 | $68.73 | 26,518 |
2019-07-22 | $75.12 | $75.38 | $75.10 | $75.38 | $68.71 | 10,744 |
2019-07-19 | $75.25 | $75.37 | $75.10 | $75.18 | $68.53 | 10,085 |
2019-07-18 | $75.10 | $75.39 | $75.09 | $75.24 | $68.58 | 11,442 |
2019-07-17 | $75.10 | $75.33 | $75.03 | $75.08 | $68.44 | 17,736 |
2019-07-16 | $75.20 | $75.21 | $75.02 | $75.11 | $68.47 | 14,786 |
2019-07-15 | $75.28 | $75.28 | $75.08 | $75.10 | $68.46 | 7,295 |
2019-07-12 | $75.15 | $75.34 | $75.09 | $75.29 | $68.63 | 24,508 |
2019-07-11 | $75.19 | $75.37 | $75.02 | $75.30 | $68.64 | 11,382 |
2019-07-10 | $75.07 | $75.29 | $75.03 | $75.13 | $68.48 | 10,773 |
2019-07-09 | $75.15 | $75.17 | $75.03 | $75.14 | $68.49 | 7,135 |
2019-07-08 | $75.03 | $75.33 | $75.03 | $75.22 | $68.57 | 6,127 |
2019-07-05 | $75.17 | $75.37 | $75.03 | $75.18 | $68.53 | 8,361 |
2019-07-03 | $74.91 | $75.19 | $74.91 | $75.19 | $68.54 | 3,100 |
2019-07-02 | $75.13 | $75.22 | $74.99 | $75.13 | $68.48 | 15,335 |
2019-07-01 | $75.06 | $75.19 | $74.90 | $75.11 | $68.47 | 18,457 |
2019-06-28 | $75.06 | $75.20 | $74.97 | $75.18 | $68.33 | 53,317 |
2019-06-27 | $74.85 | $75.00 | $74.66 | $74.90 | $68.07 | 31,212 |
2019-06-26 | $74.74 | $74.91 | $74.74 | $74.81 | $67.99 | 15,044 |
2019-06-25 | $74.91 | $74.91 | $74.64 | $74.64 | $67.84 | 15,828 |
2019-06-24 | $74.89 | $74.97 | $74.70 | $74.90 | $68.07 | 15,886 |
2019-06-21 | $74.70 | $74.87 | $74.70 | $74.87 | $68.04 | 21,417 |
2019-06-20 | $74.34 | $74.73 | $74.34 | $74.72 | $67.91 | 35,956 |
2019-06-19 | $74.00 | $74.44 | $74.00 | $74.44 | $67.65 | 40,428 |
2019-06-18 | $73.67 | $74.02 | $73.67 | $74.00 | $67.25 | 38,693 |
2019-06-17 | $73.65 | $73.80 | $73.55 | $73.68 | $66.96 | 52,475 |
2019-06-14 | $73.79 | $73.79 | $73.61 | $73.71 | $66.99 | 11,649 |
2019-06-13 | $73.75 | $73.85 | $73.66 | $73.77 | $67.04 | 10,352 |
2019-06-12 | $73.91 | $73.95 | $73.64 | $73.64 | $66.93 | 75,906 |
2019-06-11 | $73.62 | $73.97 | $73.62 | $73.84 | $67.11 | 30,029 |
2019-06-10 | $73.73 | $73.78 | $73.50 | $73.78 | $67.05 | 43,704 |
2019-06-07 | $73.19 | $73.59 | $73.19 | $73.58 | $66.87 | 175,006 |
2019-06-06 | $73.26 | $73.49 | $73.25 | $73.49 | $66.79 | 17,816 |
2019-06-05 | $72.77 | $73.48 | $72.77 | $73.31 | $66.63 | 52,352 |
2019-06-04 | $73.18 | $73.33 | $73.11 | $73.33 | $66.64 | 11,954 |
2019-06-03 | $73.05 | $73.22 | $73.01 | $73.01 | $66.35 | 11,728 |
2019-05-31 | $73.37 | $73.47 | $73.24 | $73.25 | $66.36 | 7,769 |
2019-05-30 | $73.32 | $73.81 | $73.32 | $73.72 | $66.78 | 12,377 |
2019-05-29 | $73.72 | $73.78 | $73.44 | $73.50 | $66.58 | 22,571 |
2019-05-28 | $73.92 | $74.06 | $73.72 | $73.72 | $66.78 | 28,714 |
2019-05-24 | $73.84 | $74.10 | $73.84 | $73.94 | $66.98 | 10,528 |
2019-05-23 | $74.25 | $74.26 | $73.74 | $73.84 | $66.89 | 10,841 |
2019-05-22 | $74.42 | $74.50 | $74.15 | $74.29 | $67.30 | 29,358 |
2019-05-21 | $74.40 | $74.60 | $74.33 | $74.47 | $67.46 | 7,533 |
2019-05-20 | $74.36 | $74.43 | $74.11 | $74.33 | $67.33 | 10,987 |
2019-05-17 | $74.21 | $74.33 | $74.14 | $74.20 | $67.22 | 13,371 |
2019-05-16 | $74.30 | $74.41 | $74.21 | $74.21 | $67.23 | 73,987 |
2019-05-15 | $74.03 | $74.26 | $74.03 | $74.19 | $67.21 | 46,804 |
2019-05-14 | $74.26 | $74.31 | $74.08 | $74.25 | $67.26 | 9,459 |
2019-05-13 | $74.17 | $74.20 | $73.87 | $74.01 | $67.04 | 24,580 |
2019-05-10 | $74.51 | $74.54 | $74.27 | $74.42 | $67.42 | 256,682 |
2019-05-09 | $74.57 | $74.65 | $74.35 | $74.43 | $67.42 | 5,558 |
2019-05-08 | $74.53 | $74.80 | $74.48 | $74.63 | $67.61 | 41,462 |
2019-05-07 | $74.73 | $75.01 | $74.57 | $74.57 | $67.55 | 27,437 |
2019-05-06 | $74.61 | $74.95 | $74.61 | $74.95 | $67.90 | 13,285 |
2019-05-03 | $74.96 | $75.04 | $74.72 | $75.00 | $67.94 | 33,840 |
2019-05-02 | $75.00 | $75.10 | $74.83 | $74.85 | $67.80 | 27,626 |
2019-05-01 | $74.95 | $75.02 | $74.78 | $74.86 | $67.81 | 19,791 |
2019-04-30 | $75.23 | $75.33 | $75.13 | $75.16 | $67.87 | 20,848 |
2019-04-29 | $75.24 | $75.35 | $75.21 | $75.21 | $67.91 | 5,064 |
2019-04-26 | $75.08 | $75.27 | $75.02 | $75.23 | $67.93 | 22,517 |
2019-04-25 | $75.07 | $75.24 | $75.04 | $75.24 | $67.94 | 48,114 |
2019-04-24 | $75.21 | $75.32 | $75.09 | $75.11 | $67.82 | 21,821 |
2019-04-23 | $75.17 | $75.25 | $75.11 | $75.25 | $67.95 | 8,228 |
2019-04-22 | $75.05 | $75.27 | $75.00 | $75.27 | $67.96 | 11,355 |
2019-04-18 | $75.12 | $75.13 | $75.01 | $75.01 | $67.73 | 13,699 |
2019-04-17 | $75.39 | $75.39 | $75.11 | $75.11 | $67.82 | 37,657 |
2019-04-16 | $75.07 | $75.33 | $75.05 | $75.10 | $67.81 | 13,573 |
2019-04-15 | $75.10 | $75.14 | $75.03 | $75.05 | $67.77 | 18,039 |
2019-04-12 | $74.80 | $75.17 | $74.75 | $75.08 | $67.79 | 71,495 |
2019-04-11 | $74.72 | $75.00 | $74.71 | $74.81 | $67.55 | 14,013 |
2019-04-10 | $74.41 | $74.66 | $74.41 | $74.58 | $67.34 | 32,913 |
2019-04-09 | $74.31 | $74.57 | $74.31 | $74.50 | $67.27 | 330,249 |
2019-04-08 | $74.25 | $74.57 | $74.25 | $74.55 | $67.31 | 8,933 |
2019-04-05 | $74.17 | $74.45 | $74.17 | $74.34 | $67.13 | 9,646 |
2019-04-04 | $73.95 | $74.40 | $73.95 | $74.28 | $67.07 | 16,353 |
2019-04-03 | $73.97 | $74.38 | $73.97 | $74.30 | $67.09 | 15,391 |
2019-04-02 | $73.94 | $74.13 | $73.94 | $74.05 | $66.86 | 22,177 |
2019-04-01 | $73.97 | $74.12 | $73.89 | $74.05 | $66.86 | 24,862 |
2019-03-29 | $73.92 | $74.16 | $73.92 | $74.15 | $66.73 | 16,458 |
2019-03-28 | $73.75 | $73.98 | $73.75 | $73.98 | $66.57 | 18,455 |
2019-03-27 | $73.99 | $74.01 | $73.57 | $73.57 | $66.20 | 47,007 |
2019-03-26 | $73.88 | $74.12 | $73.86 | $73.96 | $66.56 | 31,637 |
2019-03-25 | $73.88 | $74.10 | $73.75 | $73.88 | $66.48 | 21,691 |
2019-03-22 | $73.99 | $74.03 | $73.74 | $73.94 | $66.54 | 53,476 |
2019-03-21 | $73.81 | $74.11 | $73.81 | $74.11 | $66.69 | 20,310 |
2019-03-20 | $73.89 | $74.00 | $73.85 | $73.92 | $66.52 | 32,960 |
2019-03-19 | $73.82 | $74.10 | $73.82 | $74.04 | $66.63 | 27,285 |
2019-03-18 | $73.97 | $73.97 | $73.80 | $73.92 | $66.52 | 43,021 |
2019-03-15 | $73.71 | $73.90 | $73.68 | $73.84 | $66.45 | 47,354 |
2019-03-14 | $73.67 | $74.16 | $73.67 | $74.16 | $66.74 | 15,105 |
2019-03-13 | $73.86 | $73.86 | $73.75 | $73.84 | $66.45 | 25,778 |
2019-03-12 | $73.61 | $73.86 | $73.61 | $73.78 | $66.39 | 26,168 |
2019-03-11 | $73.69 | $73.79 | $73.62 | $73.73 | $66.35 | 17,955 |
2019-03-08 | $73.42 | $73.86 | $73.36 | $73.86 | $66.47 | 34,103 |
2019-03-07 | $73.70 | $73.79 | $73.33 | $73.64 | $66.27 | 23,006 |
2019-03-06 | $73.78 | $73.90 | $73.77 | $73.82 | $66.43 | 18,429 |
2019-03-05 | $74.14 | $74.15 | $73.56 | $73.88 | $66.48 | 203,630 |
2019-03-04 | $74.01 | $74.24 | $73.90 | $74.05 | $66.64 | 19,067 |
2019-03-01 | $73.94 | $74.09 | $73.80 | $74.07 | $66.65 | 41,942 |
2019-02-28 | $73.74 | $74.12 | $73.67 | $74.12 | $66.50 | 29,880 |
2019-02-27 | $73.80 | $73.91 | $73.71 | $73.91 | $66.32 | 32,958 |
2019-02-26 | $73.83 | $73.99 | $73.61 | $73.65 | $66.08 | 15,372 |
2019-02-25 | $73.50 | $73.86 | $73.19 | $73.81 | $66.23 | 72,556 |
2019-02-22 | $73.80 | $73.84 | $73.39 | $73.84 | $66.25 | 16,745 |
2019-02-21 | $73.45 | $73.66 | $73.27 | $73.59 | $66.03 | 10,687 |
2019-02-20 | $73.22 | $73.55 | $73.22 | $73.45 | $65.90 | 17,937 |
2019-02-19 | $73.65 | $73.67 | $72.38 | $72.38 | $64.94 | 23,099 |
2019-02-15 | $73.42 | $73.70 | $73.42 | $73.56 | $66.00 | 91,555 |
2019-02-14 | $73.46 | $73.52 | $73.15 | $73.44 | $65.89 | 33,060 |
2019-02-13 | $73.52 | $73.74 | $73.34 | $73.64 | $66.07 | 107,451 |
2019-02-12 | $73.67 | $73.72 | $73.43 | $73.60 | $66.04 | 40,675 |
2019-02-11 | $73.48 | $73.56 | $73.30 | $73.55 | $65.99 | 43,942 |
2019-02-08 | $73.47 | $73.62 | $73.21 | $73.62 | $66.06 | 18,938 |
2019-02-07 | $73.57 | $73.59 | $73.29 | $73.36 | $65.82 | 26,162 |
2019-02-06 | $73.78 | $73.83 | $73.62 | $73.67 | $66.10 | 29,557 |
2019-02-05 | $73.72 | $74.00 | $73.70 | $73.91 | $66.32 | 51,844 |
2019-02-04 | $73.52 | $73.76 | $73.52 | $73.76 | $66.18 | 83,015 |
2019-02-01 | $73.42 | $73.68 | $73.35 | $73.68 | $66.11 | 33,803 |
2019-01-31 | $73.21 | $73.71 | $73.21 | $73.63 | $65.88 | 30,661 |
2019-01-30 | $73.24 | $73.56 | $73.12 | $73.33 | $65.61 | 55,410 |
2019-01-29 | $73.05 | $73.27 | $73.01 | $73.09 | $65.39 | 21,684 |
2019-01-28 | $73.10 | $73.45 | $72.83 | $73.11 | $65.41 | 27,689 |
2019-01-25 | $73.06 | $73.26 | $72.66 | $73.24 | $65.53 | 30,302 |
2019-01-24 | $72.91 | $73.14 | $72.86 | $73.05 | $65.36 | 18,114 |
2019-01-23 | $72.59 | $73.16 | $72.59 | $73.06 | $65.37 | 24,312 |
2019-01-22 | $73.05 | $73.05 | $72.64 | $72.67 | $65.02 | 48,932 |
2019-01-18 | $72.31 | $73.17 | $72.31 | $73.17 | $65.46 | 40,903 |
2019-01-17 | $72.11 | $72.47 | $72.11 | $72.13 | $64.53 | 42,183 |
2019-01-16 | $72.00 | $72.28 | $72.00 | $72.24 | $64.63 | 72,338 |
2019-01-15 | $71.72 | $72.08 | $71.68 | $72.08 | $64.49 | 932,291 |
2019-01-14 | $71.95 | $71.95 | $71.48 | $71.81 | $64.25 | 55,263 |
2019-01-11 | $71.68 | $72.00 | $71.68 | $71.90 | $64.33 | 33,639 |
2019-01-10 | $71.76 | $71.99 | $71.62 | $71.99 | $64.41 | 21,262 |
2019-01-09 | $71.60 | $72.19 | $71.60 | $72.19 | $64.59 | 30,246 |
2019-01-08 | $71.71 | $71.94 | $71.21 | $71.66 | $64.11 | 47,581 |
2019-01-07 | $70.79 | $71.37 | $70.79 | $71.37 | $63.85 | 50,447 |
2019-01-04 | $70.73 | $71.02 | $70.71 | $71.02 | $63.54 | 69,028 |
2019-01-03 | $71.05 | $71.05 | $70.29 | $70.32 | $62.91 | 87,920 |
2019-01-02 | $70.75 | $71.07 | $70.75 | $71.02 | $63.54 | 34,766 |
2018-12-31 | $71.03 | $71.30 | $70.86 | $71.13 | $63.64 | 215,667 |
2018-12-28 | $71.03 | $71.23 | $70.67 | $71.23 | $63.73 | 182,780 |
2018-12-27 | $70.88 | $71.23 | $70.70 | $71.19 | $63.69 | 178,055 |
2018-12-26 | $71.11 | $71.18 | $70.78 | $71.10 | $63.61 | 72,474 |
2018-12-24 | $71.51 | $71.72 | $71.11 | $71.20 | $63.43 | 62,013 |
2018-12-21 | $71.62 | $72.00 | $71.18 | $71.72 | $63.89 | 150,572 |
2018-12-20 | $71.76 | $71.94 | $71.53 | $71.86 | $64.02 | 105,082 |
2018-12-19 | $72.45 | $72.54 | $71.92 | $71.93 | $64.08 | 39,506 |
2018-12-18 | $72.26 | $72.78 | $72.26 | $72.78 | $64.84 | 50,221 |
2018-12-17 | $72.15 | $72.48 | $72.10 | $72.33 | $64.44 | 100,786 |
2018-12-14 | $72.27 | $72.72 | $71.85 | $72.45 | $64.54 | 137,190 |
2018-12-13 | $72.21 | $72.75 | $71.20 | $72.72 | $64.78 | 58,631 |
2018-12-12 | $72.08 | $72.59 | $71.46 | $72.32 | $64.43 | 97,636 |
2018-12-11 | $72.63 | $72.69 | $70.76 | $72.05 | $64.19 | 117,288 |
2018-12-10 | $71.85 | $71.98 | $71.45 | $71.98 | $64.13 | 132,609 |
2018-12-07 | $71.90 | $72.10 | $70.09 | $71.75 | $63.92 | 107,143 |
2018-12-06 | $71.94 | $72.00 | $70.67 | $71.99 | $64.13 | 162,561 |
2018-12-04 | $72.54 | $72.75 | $71.84 | $72.12 | $64.25 | 81,410 |
2018-12-03 | $72.70 | $73.00 | $71.51 | $72.47 | $64.56 | 94,160 |
2018-11-30 | $72.76 | $73.16 | $72.45 | $72.73 | $64.55 | 71,636 |
2018-11-29 | $73.08 | $73.30 | $72.64 | $72.86 | $64.66 | 86,329 |
2018-11-28 | $73.25 | $73.35 | $72.91 | $73.34 | $65.09 | 124,502 |
2018-11-27 | $73.30 | $73.64 | $72.95 | $73.21 | $64.97 | 49,533 |
2018-11-26 | $73.31 | $73.41 | $73.16 | $73.24 | $65.00 | 43,709 |
2018-11-23 | $73.27 | $73.35 | $72.96 | $73.11 | $64.88 | 6,621 |
2018-11-21 | $73.22 | $73.37 | $73.13 | $73.17 | $64.94 | 63,492 |
2018-11-20 | $72.99 | $73.45 | $72.98 | $73.12 | $64.89 | 19,427 |
2018-11-19 | $73.12 | $73.72 | $73.00 | $73.22 | $64.98 | 30,889 |
2018-11-16 | $73.46 | $73.55 | $73.18 | $73.45 | $65.19 | 72,730 |
2018-11-15 | $73.43 | $73.71 | $73.11 | $73.46 | $65.20 | 98,008 |
2018-11-14 | $74.10 | $74.26 | $73.02 | $73.85 | $65.54 | 78,189 |
2018-11-13 | $74.01 | $75.65 | $74.01 | $74.30 | $65.94 | 11,970 |
2018-11-12 | $75.66 | $75.66 | $74.15 | $74.38 | $66.01 | 26,310 |
2018-11-09 | $74.64 | $74.87 | $74.45 | $74.61 | $66.22 | 17,127 |
2018-11-08 | $74.91 | $75.05 | $74.81 | $75.01 | $66.57 | 17,218 |
2018-11-07 | $74.40 | $74.87 | $73.74 | $74.86 | $66.44 | 201,954 |
2018-11-06 | $74.54 | $74.55 | $74.45 | $74.55 | $66.16 | 33,091 |
2018-11-05 | $74.14 | $74.46 | $74.14 | $74.40 | $66.03 | 71,546 |
2018-11-02 | $74.88 | $74.88 | $74.24 | $74.49 | $66.11 | 22,882 |
2018-11-01 | $74.11 | $74.43 | $73.91 | $74.24 | $65.89 | 66,144 |
2018-10-31 | $74.50 | $74.73 | $74.10 | $74.57 | $65.95 | 34,738 |
2018-10-30 | $74.24 | $74.50 | $74.21 | $74.23 | $65.65 | 23,970 |
2018-10-29 | $74.35 | $74.50 | $74.10 | $74.16 | $65.59 | 11,227 |
2018-10-26 | $75.01 | $75.01 | $74.35 | $74.35 | $65.76 | 27,916 |
2018-10-25 | $74.77 | $75.02 | $74.49 | $74.72 | $66.09 | 15,478 |
2018-10-24 | $74.85 | $74.87 | $74.50 | $74.60 | $65.98 | 55,319 |
2018-10-23 | $74.69 | $75.22 | $74.54 | $74.75 | $66.11 | 18,994 |
2018-10-22 | $74.98 | $75.35 | $74.97 | $75.05 | $66.38 | 50,554 |
2018-10-19 | $75.00 | $75.31 | $74.13 | $75.04 | $66.37 | 30,415 |
2018-10-18 | $75.13 | $75.50 | $75.07 | $75.08 | $66.41 | 15,677 |
2018-10-17 | $75.18 | $75.29 | $74.84 | $75.21 | $66.52 | 29,067 |
2018-10-16 | $75.38 | $75.52 | $74.89 | $75.12 | $66.44 | 32,554 |
2018-10-15 | $75.19 | $75.53 | $74.87 | $74.90 | $66.25 | 91,480 |
2018-10-12 | $75.40 | $75.60 | $75.14 | $75.48 | $66.76 | 78,341 |
2018-10-11 | $75.28 | $75.42 | $75.25 | $75.31 | $66.61 | 49,823 |
2018-10-10 | $75.48 | $75.72 | $75.25 | $75.44 | $66.72 | 114,942 |
2018-10-09 | $75.55 | $75.84 | $75.50 | $75.51 | $66.79 | 33,810 |
2018-10-08 | $75.41 | $75.74 | $75.35 | $75.43 | $66.71 | 62,322 |
2018-10-05 | $75.60 | $75.85 | $75.48 | $75.48 | $66.76 | 106,699 |
2018-10-04 | $75.60 | $75.78 | $75.49 | $75.75 | $67.00 | 115,657 |
2018-10-03 | $75.59 | $75.78 | $75.45 | $75.76 | $67.01 | 31,549 |
2018-10-02 | $75.70 | $75.92 | $75.35 | $75.50 | $66.78 | 46,516 |
2018-10-01 | $75.45 | $75.77 | $75.35 | $75.74 | $66.99 | 64,784 |
2018-09-28 | $75.73 | $75.77 | $75.25 | $75.76 | $66.79 | 21,878 |
2018-09-27 | $75.60 | $75.88 | $75.27 | $75.88 | $66.90 | 15,747 |
2018-09-26 | $75.33 | $75.68 | $75.25 | $75.51 | $66.57 | 34,233 |
2018-09-25 | $75.46 | $75.60 | $75.25 | $75.60 | $66.65 | 31,450 |
2018-09-24 | $75.38 | $75.50 | $75.25 | $75.37 | $66.45 | 26,230 |
2018-09-21 | $75.54 | $75.58 | $75.25 | $75.35 | $66.43 | 10,557 |
2018-09-20 | $75.18 | $75.60 | $75.11 | $75.52 | $66.58 | 28,826 |
2018-09-19 | $75.02 | $75.44 | $75.00 | $75.30 | $66.39 | 19,564 |
2018-09-18 | $74.96 | $75.25 | $74.96 | $75.16 | $66.26 | 22,168 |
2018-09-17 | $75.08 | $75.25 | $74.92 | $74.98 | $66.11 | 20,227 |
2018-09-14 | $74.88 | $75.23 | $74.59 | $75.23 | $66.33 | 83,099 |
2018-09-13 | $74.83 | $75.05 | $74.62 | $75.05 | $66.17 | 44,018 |
2018-09-12 | $74.90 | $74.95 | $74.52 | $74.88 | $66.02 | 99,968 |
2018-09-11 | $74.55 | $74.83 | $74.39 | $74.83 | $65.97 | 43,370 |
2018-09-10 | $74.43 | $74.60 | $74.23 | $74.51 | $65.69 | 33,415 |
2018-09-07 | $74.38 | $74.62 | $71.42 | $74.35 | $65.55 | 138,778 |
2018-09-06 | $74.24 | $74.40 | $74.18 | $74.36 | $65.56 | 65,314 |
2018-09-05 | $73.95 | $74.53 | $73.58 | $74.21 | $65.43 | 156,593 |
2018-09-04 | $74.40 | $74.58 | $74.04 | $74.22 | $65.44 | 97,471 |
2018-08-31 | $74.85 | $74.93 | $74.58 | $74.66 | $65.60 | 58,033 |
2018-08-30 | $74.83 | $74.96 | $74.75 | $74.96 | $65.86 | 20,240 |
2018-08-29 | $74.95 | $75.00 | $74.88 | $74.99 | $65.89 | 21,110 |
2018-08-28 | $74.88 | $75.00 | $74.85 | $74.85 | $65.76 | 19,516 |
2018-08-27 | $74.81 | $74.97 | $74.80 | $74.86 | $65.77 | 20,455 |
2018-08-24 | $74.99 | $75.00 | $74.73 | $74.83 | $65.75 | 26,832 |
2018-08-23 | $74.85 | $74.98 | $74.78 | $74.85 | $65.76 | 13,504 |
2018-08-22 | $75.04 | $75.05 | $74.76 | $74.84 | $65.75 | 22,536 |
2018-08-21 | $74.95 | $75.02 | $74.83 | $74.89 | $65.80 | 14,385 |
2018-08-20 | $74.90 | $75.20 | $74.83 | $74.91 | $65.82 | 17,497 |
2018-08-17 | $74.84 | $75.30 | $74.80 | $74.97 | $65.87 | 27,382 |
2018-08-16 | $74.74 | $75.45 | $74.47 | $75.00 | $65.90 | 76,583 |
2018-08-15 | $74.71 | $75.00 | $74.52 | $74.62 | $65.56 | 29,192 |
2018-08-14 | $74.85 | $74.99 | $74.54 | $74.99 | $65.89 | 22,993 |
2018-08-13 | $74.89 | $75.12 | $74.52 | $74.83 | $65.75 | 49,995 |
2018-08-10 | $75.05 | $75.25 | $74.56 | $74.83 | $65.75 | 35,307 |
2018-08-09 | $75.35 | $75.53 | $75.09 | $75.36 | $66.21 | 29,646 |
2018-08-08 | $75.46 | $75.75 | $74.92 | $75.51 | $66.34 | 34,300 |
2018-08-07 | $75.60 | $75.63 | $75.22 | $75.58 | $66.40 | 23,035 |
2018-08-06 | $75.32 | $75.59 | $75.04 | $75.35 | $66.20 | 31,305 |
2018-08-03 | $75.36 | $75.49 | $75.01 | $75.49 | $66.33 | 78,920 |
2018-08-02 | $75.28 | $75.52 | $75.10 | $75.30 | $66.16 | 71,514 |
2018-08-01 | $75.44 | $75.53 | $75.25 | $75.51 | $66.34 | 25,717 |
2018-07-31 | $75.58 | $75.61 | $75.21 | $75.44 | $66.08 | 49,386 |
2018-07-30 | $75.30 | $75.50 | $75.17 | $75.46 | $66.10 | 27,039 |
2018-07-27 | $75.16 | $75.50 | $74.60 | $74.60 | $65.34 | 40,824 |
2018-07-26 | $75.09 | $75.42 | $74.78 | $75.22 | $65.88 | 34,505 |
2018-07-25 | $74.82 | $75.44 | $74.60 | $75.07 | $65.75 | 25,801 |
2018-07-24 | $74.58 | $75.15 | $74.50 | $75.15 | $65.82 | 36,651 |
2018-07-23 | $74.75 | $74.85 | $74.55 | $74.72 | $65.45 | 63,698 |
2018-07-20 | $74.62 | $74.73 | $74.26 | $74.72 | $65.45 | 140,600 |
2018-07-19 | $74.60 | $74.82 | $74.33 | $74.64 | $65.38 | 87,322 |
2018-07-18 | $74.51 | $74.76 | $74.29 | $74.65 | $65.39 | 84,903 |
2018-07-17 | $74.51 | $74.60 | $74.29 | $74.42 | $65.18 | 84,650 |
2018-07-16 | $74.33 | $74.75 | $74.25 | $74.63 | $65.37 | 70,838 |
2018-07-13 | $74.55 | $75.00 | $74.22 | $74.50 | $65.25 | 54,303 |
2018-07-12 | $74.36 | $74.52 | $74.12 | $74.47 | $65.23 | 138,678 |
2018-07-11 | $74.06 | $74.45 | $73.82 | $74.41 | $65.18 | 93,797 |
2018-07-10 | $74.22 | $74.31 | $73.85 | $74.31 | $65.09 | 41,350 |
2018-07-09 | $73.98 | $74.25 | $73.76 | $74.20 | $64.99 | 100,944 |
2018-07-06 | $73.76 | $73.90 | $73.46 | $73.85 | $64.68 | 55,022 |
2018-07-05 | $73.70 | $73.87 | $73.40 | $73.87 | $64.70 | 129,277 |
2018-07-03 | $73.60 | $73.88 | $73.38 | $73.84 | $64.68 | 90,621 |
2018-07-02 | $73.33 | $73.73 | $73.32 | $73.60 | $64.47 | 128,682 |
2018-06-29 | $73.83 | $73.91 | $73.56 | $73.91 | $64.52 | 97,649 |
2018-06-28 | $73.66 | $73.96 | $73.50 | $73.68 | $64.32 | 67,742 |
2018-06-27 | $73.62 | $74.09 | $73.15 | $73.64 | $64.28 | 55,261 |
2018-06-26 | $73.87 | $73.93 | $73.46 | $73.91 | $64.52 | 79,151 |
2018-06-25 | $73.74 | $73.94 | $73.53 | $73.53 | $64.19 | 40,634 |
2018-06-22 | $74.13 | $74.13 | $73.60 | $73.66 | $64.30 | 70,890 |
2018-06-21 | $74.00 | $74.14 | $72.76 | $73.84 | $64.46 | 76,851 |
2018-06-20 | $74.20 | $74.50 | $74.09 | $74.37 | $64.92 | 127,931 |
2018-06-19 | $74.27 | $74.49 | $74.02 | $74.42 | $64.96 | 46,934 |
2018-06-18 | $74.52 | $74.68 | $74.44 | $74.58 | $65.10 | 18,649 |
2018-06-15 | $74.63 | $74.91 | $74.13 | $74.75 | $65.25 | 101,190 |
2018-06-14 | $74.87 | $74.93 | $74.67 | $74.70 | $65.21 | 53,791 |
2018-06-13 | $74.88 | $74.91 | $74.66 | $74.72 | $65.23 | 31,398 |
2018-06-12 | $74.97 | $74.97 | $74.74 | $74.88 | $65.37 | 52,737 |
2018-06-11 | $74.95 | $74.99 | $74.63 | $74.89 | $65.37 | 19,137 |
2018-06-08 | $74.95 | $75.09 | $74.63 | $74.98 | $65.45 | 13,548 |
2018-06-07 | $74.91 | $75.22 | $74.50 | $74.90 | $65.38 | 62,379 |
2018-06-06 | $75.05 | $75.12 | $74.86 | $74.95 | $65.43 | 44,919 |
2018-06-05 | $74.84 | $75.00 | $74.84 | $74.98 | $65.45 | 22,826 |
2018-06-04 | $74.80 | $74.99 | $74.77 | $74.89 | $65.37 | 26,519 |
2018-06-01 | $75.30 | $75.30 | $73.37 | $74.90 | $65.38 | 107,842 |
2018-05-31 | $75.28 | $75.30 | $74.89 | $75.11 | $65.36 | 16,535 |
2018-05-30 | $74.99 | $75.56 | $74.76 | $75.19 | $65.43 | 60,012 |
2018-05-29 | $75.62 | $75.79 | $74.98 | $74.99 | $65.26 | 42,628 |
2018-05-25 | $75.71 | $76.00 | $75.69 | $75.69 | $65.87 | 7,739 |
2018-05-24 | $76.05 | $76.21 | $75.57 | $75.77 | $65.94 | 22,166 |
2018-05-23 | $76.10 | $76.21 | $75.63 | $75.94 | $66.09 | 48,390 |
2018-05-22 | $76.18 | $76.21 | $75.69 | $75.87 | $66.02 | 31,737 |
2018-05-21 | $76.00 | $76.21 | $75.97 | $76.10 | $66.22 | 32,645 |
2018-05-18 | $76.14 | $76.17 | $75.97 | $76.04 | $66.17 | 40,793 |
2018-05-17 | $76.21 | $76.21 | $75.99 | $75.99 | $66.13 | 33,900 |
2018-05-16 | $76.00 | $76.29 | $76.00 | $76.19 | $66.30 | 91,920 |
2018-05-15 | $76.06 | $76.18 | $75.90 | $75.99 | $66.13 | 88,134 |
2018-05-14 | $76.10 | $76.10 | $75.79 | $75.84 | $66.00 | 15,862 |
2018-05-11 | $75.78 | $76.06 | $75.56 | $75.86 | $66.02 | 26,070 |
2018-05-10 | $75.62 | $76.11 | $75.44 | $75.78 | $65.95 | 48,988 |
2018-05-09 | $75.64 | $75.64 | $75.40 | $75.60 | $65.79 | 34,193 |
2018-05-08 | $75.55 | $75.55 | $75.27 | $75.40 | $65.62 | 35,751 |
2018-05-07 | $75.53 | $75.57 | $75.35 | $75.44 | $65.65 | 30,603 |
2018-05-04 | $75.55 | $75.69 | $75.45 | $75.62 | $65.81 | 36,565 |
2018-05-03 | $75.65 | $75.74 | $75.23 | $75.50 | $65.70 | 95,942 |
2018-05-02 | $75.80 | $75.85 | $75.43 | $75.65 | $65.83 | 44,616 |
2018-05-01 | $75.90 | $76.01 | $75.63 | $75.65 | $65.83 | 46,190 |
2018-04-30 | $76.06 | $76.21 | $76.00 | $76.02 | $65.95 | 70,146 |
2018-04-27 | $76.46 | $76.46 | $76.00 | $76.15 | $66.06 | 24,169 |
2018-04-26 | $76.40 | $76.46 | $76.12 | $76.28 | $66.18 | 47,564 |
2018-04-25 | $76.55 | $76.57 | $76.32 | $76.48 | $66.35 | 29,215 |
2018-04-24 | $76.60 | $76.65 | $76.40 | $76.52 | $66.38 | 42,627 |
2018-04-23 | $76.42 | $76.65 | $76.42 | $76.62 | $66.47 | 44,834 |
2018-04-20 | $76.58 | $76.66 | $76.48 | $76.63 | $66.48 | 25,198 |
2018-04-19 | $76.58 | $76.78 | $76.39 | $76.69 | $66.53 | 49,562 |
2018-04-18 | $76.50 | $76.80 | $76.46 | $76.68 | $66.52 | 38,655 |
2018-04-17 | $76.75 | $76.78 | $76.39 | $76.65 | $66.50 | 43,133 |
2018-04-16 | $76.43 | $77.47 | $76.24 | $76.37 | $66.25 | 200,940 |
2018-04-13 | $76.80 | $77.00 | $76.05 | $76.37 | $66.25 | 105,005 |
2018-04-12 | $76.73 | $76.85 | $76.20 | $76.63 | $66.48 | 80,134 |
2018-04-11 | $76.39 | $76.69 | $76.21 | $76.29 | $66.18 | 47,945 |
2018-04-10 | $76.49 | $76.76 | $76.03 | $76.45 | $66.32 | 30,095 |
2018-04-09 | $76.18 | $76.60 | $76.00 | $76.38 | $66.26 | 34,488 |
2018-04-06 | $76.28 | $76.42 | $76.00 | $76.00 | $65.93 | 74,679 |
2018-04-05 | $76.10 | $76.25 | $76.00 | $76.23 | $66.13 | 58,840 |
2018-04-04 | $76.05 | $76.29 | $75.75 | $76.01 | $65.94 | 75,976 |
2018-04-03 | $75.80 | $76.37 | $75.77 | $76.24 | $66.14 | 28,955 |
2018-04-02 | $76.36 | $76.36 | $75.73 | $75.74 | $65.71 | 93,981 |
2018-03-29 | $76.37 | $76.66 | $76.00 | $76.23 | $65.93 | 95,004 |
2018-03-28 | $76.31 | $76.31 | $75.95 | $76.24 | $65.94 | 44,257 |
2018-03-27 | $75.87 | $76.17 | $75.85 | $75.86 | $65.61 | 93,964 |
2018-03-26 | $76.40 | $76.42 | $76.05 | $76.36 | $66.05 | 31,691 |
2018-03-23 | $76.41 | $76.47 | $75.85 | $76.01 | $65.74 | 125,686 |
2018-03-22 | $76.41 | $76.41 | $75.91 | $76.12 | $65.84 | 116,554 |
2018-03-21 | $76.50 | $76.69 | $76.38 | $76.41 | $66.09 | 52,965 |
2018-03-20 | $76.68 | $76.70 | $76.32 | $76.60 | $66.25 | 69,953 |
2018-03-19 | $76.70 | $76.71 | $76.25 | $76.35 | $66.04 | 42,018 |
2018-03-16 | $76.61 | $76.71 | $76.50 | $76.70 | $66.34 | 51,712 |
2018-03-15 | $76.79 | $76.88 | $76.46 | $76.71 | $66.35 | 82,149 |
2018-03-14 | $76.83 | $76.83 | $76.58 | $76.60 | $66.25 | 51,939 |
2018-03-13 | $76.99 | $77.00 | $76.38 | $76.38 | $66.06 | 58,101 |
2018-03-12 | $77.05 | $77.06 | $76.78 | $76.78 | $66.41 | 45,913 |
2018-03-09 | $77.13 | $77.22 | $76.82 | $77.02 | $66.62 | 82,800 |
2018-03-08 | $77.03 | $77.08 | $76.82 | $77.05 | $66.64 | 71,365 |
2018-03-07 | $76.88 | $77.20 | $76.84 | $77.17 | $66.75 | 40,576 |
2018-03-06 | $77.19 | $77.22 | $76.84 | $77.08 | $66.67 | 83,849 |
2018-03-05 | $76.80 | $77.39 | $76.46 | $77.00 | $66.60 | 48,987 |
2018-03-02 | $76.55 | $77.49 | $76.55 | $77.03 | $66.63 | 72,915 |
2018-03-01 | $77.12 | $77.52 | $76.80 | $76.91 | $66.52 | 103,088 |
2018-02-28 | $77.77 | $77.83 | $77.21 | $77.21 | $66.59 | 147,460 |
2018-02-27 | $77.55 | $77.83 | $77.40 | $77.45 | $66.80 | 95,716 |
2018-02-26 | $77.80 | $77.93 | $77.53 | $77.63 | $66.95 | 144,402 |
2018-02-23 | $77.65 | $77.79 | $77.50 | $77.63 | $66.95 | 90,166 |
2018-02-22 | $78.02 | $78.02 | $77.61 | $77.72 | $67.03 | 101,369 |
2018-02-21 | $77.83 | $78.02 | $77.63 | $77.75 | $67.06 | 126,459 |
2018-02-20 | $78.00 | $78.00 | $77.42 | $77.45 | $66.80 | 73,852 |
2018-02-16 | $77.72 | $77.87 | $77.47 | $77.78 | $67.08 | 73,582 |
2018-02-15 | $77.57 | $78.20 | $77.37 | $77.57 | $66.90 | 58,703 |
2018-02-14 | $77.38 | $77.74 | $77.27 | $77.57 | $66.90 | 176,102 |
2018-02-13 | $77.69 | $77.75 | $77.15 | $77.28 | $66.65 | 130,509 |
2018-02-12 | $77.59 | $77.89 | $77.50 | $77.50 | $66.84 | 76,074 |
2018-02-09 | $78.30 | $78.50 | $77.43 | $78.02 | $67.29 | 150,051 |
2018-02-08 | $78.30 | $78.68 | $77.78 | $77.91 | $67.20 | 79,059 |
2018-02-07 | $78.75 | $78.75 | $78.08 | $78.08 | $67.34 | 94,443 |
2018-02-06 | $78.49 | $78.49 | $77.85 | $78.28 | $67.51 | 164,071 |
2018-02-05 | $78.63 | $78.71 | $77.85 | $78.00 | $67.27 | 209,869 |
2018-02-02 | $78.50 | $78.80 | $78.30 | $78.51 | $67.71 | 82,416 |
2018-02-01 | $78.61 | $78.88 | $78.39 | $78.57 | $67.76 | 340,464 |
2018-01-31 | $78.60 | $78.69 | $78.33 | $78.65 | $67.66 | 139,310 |
2018-01-30 | $78.29 | $78.55 | $78.29 | $78.44 | $67.48 | 102,525 |
2018-01-29 | $78.39 | $78.55 | $78.28 | $78.30 | $67.36 | 158,462 |
2018-01-26 | $78.17 | $78.39 | $78.17 | $78.32 | $67.38 | 121,465 |
2018-01-25 | $78.23 | $78.28 | $78.11 | $78.26 | $67.32 | 166,545 |
2018-01-24 | $78.00 | $78.19 | $77.95 | $78.05 | $67.14 | 93,829 |
2018-01-23 | $77.90 | $78.02 | $77.70 | $77.92 | $67.03 | 65,707 |
2018-01-22 | $78.10 | $78.13 | $77.66 | $77.89 | $67.01 | 72,344 |
2018-01-19 | $78.18 | $78.35 | $77.88 | $77.95 | $67.06 | 51,146 |
2018-01-18 | $78.09 | $78.33 | $77.88 | $77.93 | $67.04 | 96,151 |
2018-01-17 | $78.04 | $78.17 | $77.85 | $77.85 | $66.97 | 93,193 |
2018-01-16 | $78.06 | $78.09 | $77.66 | $77.87 | $66.99 | 87,398 |
2018-01-12 | $78.00 | $78.31 | $77.66 | $77.90 | $67.01 | 111,484 |
2018-01-11 | $77.82 | $78.08 | $77.55 | $77.75 | $66.88 | 38,257 |
2018-01-10 | $77.64 | $77.86 | $77.45 | $77.50 | $66.67 | 166,602 |
2018-01-09 | $77.46 | $77.71 | $77.38 | $77.55 | $66.71 | 27,385 |
2018-01-08 | $77.45 | $77.50 | $77.30 | $77.34 | $66.53 | 37,390 |
2018-01-05 | $77.30 | $77.45 | $77.24 | $77.34 | $66.53 | 70,699 |
2018-01-04 | $77.38 | $77.39 | $77.16 | $77.24 | $66.45 | 63,324 |
2018-01-03 | $77.05 | $77.45 | $77.04 | $77.22 | $66.43 | 52,976 |
2018-01-02 | $77.04 | $77.45 | $77.03 | $77.20 | $66.41 | 69,241 |
2017-12-29 | $77.31 | $77.39 | $77.03 | $77.03 | $66.27 | 31,126 |
2017-12-28 | $77.28 | $77.36 | $77.12 | $77.33 | $66.52 | 50,797 |
2017-12-27 | $77.27 | $77.36 | $77.20 | $77.28 | $66.48 | 32,695 |
2017-12-26 | $77.17 | $77.34 | $77.14 | $77.15 | $66.37 | 38,641 |
2017-12-22 | $77.42 | $77.45 | $77.39 | $77.40 | $66.40 | 19,704 |
2017-12-21 | $77.40 | $77.41 | $77.30 | $77.30 | $66.31 | 28,876 |
2017-12-20 | $77.25 | $77.44 | $77.23 | $77.38 | $66.38 | 55,612 |
2017-12-19 | $77.24 | $77.27 | $77.12 | $77.27 | $66.28 | 15,499 |
2017-12-18 | $77.25 | $77.25 | $77.00 | $77.09 | $66.13 | 58,076 |
2017-12-15 | $77.05 | $77.25 | $77.00 | $77.17 | $66.20 | 57,208 |
2017-12-14 | $77.03 | $77.47 | $76.96 | $76.96 | $66.02 | 61,155 |
2017-12-13 | $77.06 | $77.40 | $76.86 | $76.96 | $66.02 | 55,650 |
2017-12-12 | $76.88 | $77.09 | $76.85 | $76.95 | $66.01 | 63,200 |
2017-12-11 | $76.95 | $77.05 | $76.75 | $76.93 | $65.99 | 29,597 |
2017-12-08 | $76.85 | $77.04 | $76.77 | $76.81 | $65.89 | 60,252 |
2017-12-07 | $76.77 | $77.05 | $76.72 | $76.93 | $65.99 | 43,096 |
2017-12-06 | $76.73 | $77.09 | $76.73 | $76.84 | $65.92 | 29,743 |
2017-12-05 | $76.75 | $77.08 | $76.75 | $77.04 | $66.09 | 27,081 |
2017-12-04 | $76.75 | $77.08 | $76.65 | $76.98 | $66.04 | 17,148 |
2017-12-01 | $76.77 | $77.06 | $76.50 | $76.79 | $65.87 | 35,431 |
2017-11-30 | $76.86 | $77.18 | $76.75 | $77.04 | $65.90 | 17,295 |
2017-11-29 | $76.61 | $77.08 | $76.61 | $76.83 | $65.72 | 23,888 |
2017-11-28 | $76.55 | $77.00 | $76.55 | $76.60 | $65.52 | 35,740 |
2017-11-27 | $77.04 | $77.04 | $76.62 | $76.62 | $65.54 | 21,315 |
2017-11-24 | $77.03 | $77.03 | $76.62 | $76.62 | $65.54 | 1,766 |
2017-11-22 | $76.69 | $76.90 | $76.50 | $76.76 | $65.66 | 37,593 |
2017-11-21 | $76.47 | $76.84 | $76.39 | $76.66 | $65.57 | 46,357 |
2017-11-20 | $76.30 | $76.54 | $76.27 | $76.50 | $65.44 | 62,401 |
2017-11-17 | $76.40 | $76.64 | $76.13 | $76.25 | $65.22 | 32,440 |
2017-11-16 | $76.50 | $76.59 | $76.06 | $76.27 | $65.24 | 56,077 |
2017-11-15 | $76.16 | $76.42 | $76.13 | $76.27 | $65.24 | 15,125 |
2017-11-14 | $76.35 | $76.65 | $76.33 | $76.39 | $65.34 | 30,622 |
2017-11-13 | $76.25 | $76.67 | $76.25 | $76.33 | $65.29 | 10,696 |
2017-11-10 | $76.61 | $76.83 | $76.30 | $76.58 | $65.51 | 21,796 |
2017-11-09 | $76.77 | $76.77 | $76.30 | $76.47 | $65.41 | 18,068 |
2017-11-08 | $76.56 | $76.78 | $76.30 | $76.77 | $65.67 | 30,133 |
2017-11-07 | $76.71 | $77.01 | $76.41 | $76.57 | $65.50 | 85,716 |
2017-11-06 | $76.97 | $77.02 | $76.58 | $76.77 | $65.67 | 28,213 |
2017-11-03 | $77.20 | $77.20 | $76.50 | $76.95 | $65.82 | 30,753 |
2017-11-02 | $76.99 | $77.32 | $76.90 | $76.92 | $65.80 | 29,349 |
2017-11-01 | $77.41 | $77.41 | $77.00 | $77.19 | $66.03 | 62,883 |
2017-10-31 | $77.51 | $77.60 | $77.12 | $77.40 | $66.02 | 95,833 |
2017-10-30 | $77.56 | $77.60 | $77.22 | $77.23 | $65.88 | 19,076 |
2017-10-27 | $77.35 | $77.68 | $77.22 | $77.57 | $66.17 | 37,413 |
2017-10-26 | $77.48 | $77.55 | $77.39 | $77.53 | $66.13 | 41,229 |
2017-10-25 | $77.20 | $77.47 | $77.20 | $77.30 | $65.94 | 88,920 |
2017-10-24 | $77.30 | $77.49 | $77.20 | $77.42 | $66.04 | 49,810 |
2017-10-23 | $77.54 | $77.54 | $76.93 | $77.16 | $65.82 | 18,948 |
2017-10-20 | $77.20 | $77.29 | $76.89 | $77.26 | $65.90 | 25,583 |
2017-10-19 | $76.95 | $77.10 | $76.82 | $77.05 | $65.72 | 19,604 |
2017-10-18 | $76.89 | $77.09 | $76.88 | $77.04 | $65.71 | 24,977 |
2017-10-17 | $77.05 | $77.08 | $76.68 | $76.81 | $65.52 | 17,382 |
2017-10-16 | $76.49 | $76.93 | $76.49 | $76.92 | $65.61 | 15,963 |
2017-10-13 | $76.98 | $77.00 | $76.60 | $76.94 | $65.63 | 36,461 |
2017-10-12 | $77.10 | $77.15 | $76.65 | $76.68 | $65.41 | 46,405 |
2017-10-11 | $76.90 | $77.20 | $76.90 | $77.06 | $65.73 | 36,566 |
2017-10-10 | $77.15 | $77.19 | $76.85 | $76.92 | $65.61 | 20,056 |
2017-10-09 | $77.30 | $77.40 | $76.88 | $77.13 | $65.79 | 33,737 |
2017-10-06 | $76.88 | $77.24 | $76.79 | $76.79 | $65.50 | 45,458 |
2017-10-05 | $76.81 | $77.23 | $76.81 | $77.16 | $65.82 | 73,246 |
2017-10-04 | $77.04 | $77.04 | $76.77 | $76.94 | $65.63 | 12,902 |
2017-10-03 | $76.70 | $77.80 | $76.69 | $76.95 | $65.64 | 33,812 |
2017-10-02 | $76.70 | $76.93 | $76.48 | $76.89 | $65.59 | 39,635 |
2017-09-29 | $76.50 | $76.99 | $76.50 | $76.99 | $65.48 | 16,269 |
2017-09-28 | $76.66 | $76.69 | $76.50 | $76.67 | $65.21 | 13,377 |
2017-09-27 | $76.59 | $76.74 | $76.31 | $76.65 | $65.19 | 132,199 |
2017-09-26 | $76.05 | $76.47 | $76.05 | $76.46 | $65.03 | 24,792 |
2017-09-25 | $76.10 | $76.35 | $76.06 | $76.27 | $64.87 | 23,352 |
2017-09-22 | $76.10 | $76.37 | $76.05 | $76.05 | $64.68 | 17,820 |
2017-09-21 | $75.95 | $76.12 | $75.95 | $76.11 | $64.73 | 11,922 |
2017-09-20 | $75.80 | $76.05 | $75.77 | $75.99 | $64.63 | 35,383 |
2017-09-19 | $75.70 | $75.95 | $75.70 | $75.92 | $64.57 | 14,669 |
2017-09-18 | $75.74 | $75.82 | $75.53 | $75.82 | $64.49 | 16,073 |
2017-09-15 | $75.50 | $75.79 | $75.50 | $75.70 | $64.39 | 14,893 |
2017-09-14 | $75.69 | $75.70 | $75.53 | $75.63 | $64.33 | 16,118 |
2017-09-13 | $75.58 | $75.58 | $75.25 | $75.41 | $64.14 | 10,715 |
2017-09-12 | $75.60 | $75.60 | $75.29 | $75.50 | $64.22 | 12,654 |
2017-09-11 | $75.18 | $75.35 | $75.18 | $75.35 | $64.09 | 15,142 |
2017-09-08 | $75.30 | $75.33 | $75.21 | $75.25 | $64.00 | 13,376 |
2017-09-07 | $75.50 | $75.50 | $75.18 | $75.47 | $64.19 | 36,946 |
2017-09-06 | $75.42 | $75.55 | $75.35 | $75.47 | $64.19 | 17,260 |
2017-09-05 | $75.50 | $75.90 | $75.16 | $75.90 | $64.56 | 115,196 |
2017-09-01 | $75.60 | $75.60 | $75.50 | $75.54 | $64.25 | 8,260 |
2017-08-31 | $75.75 | $75.75 | $75.61 | $75.61 | $64.12 | 21,069 |
2017-08-30 | $75.72 | $75.73 | $75.50 | $75.62 | $64.13 | 22,982 |
2017-08-29 | $75.56 | $75.70 | $75.50 | $75.53 | $64.06 | 19,748 |
2017-08-28 | $75.75 | $75.77 | $75.60 | $75.60 | $64.12 | 98,127 |
2017-08-25 | $75.77 | $75.80 | $75.67 | $75.78 | $64.27 | 17,337 |
2017-08-24 | $75.59 | $75.79 | $75.58 | $75.75 | $64.24 | 30,038 |
2017-08-23 | $75.63 | $75.70 | $75.59 | $75.69 | $64.19 | 17,346 |
2017-08-22 | $75.79 | $76.00 | $75.79 | $75.83 | $64.31 | 71,000 |
2017-08-21 | $75.85 | $75.96 | $75.52 | $75.74 | $64.23 | 20,235 |
2017-08-18 | $75.55 | $75.89 | $75.55 | $75.81 | $64.29 | 20,461 |
2017-08-17 | $75.69 | $75.83 | $75.51 | $75.58 | $64.10 | 24,281 |
2017-08-16 | $75.56 | $76.12 | $75.56 | $75.87 | $64.34 | 29,381 |
2017-08-15 | $76.26 | $76.26 | $75.50 | $75.82 | $64.30 | 14,054 |
2017-08-14 | $75.58 | $75.71 | $75.50 | $75.51 | $64.04 | 14,490 |
2017-08-11 | $75.70 | $75.83 | $75.51 | $75.51 | $64.04 | 15,343 |
2017-08-10 | $76.01 | $76.10 | $75.65 | $75.65 | $64.16 | 29,808 |
2017-08-09 | $76.17 | $76.37 | $75.85 | $76.15 | $64.58 | 24,353 |
2017-08-08 | $76.32 | $76.34 | $76.18 | $76.19 | $64.62 | 37,012 |
2017-08-07 | $76.30 | $76.38 | $76.30 | $76.33 | $64.73 | 19,731 |
2017-08-04 | $76.30 | $76.93 | $76.30 | $76.41 | $64.80 | 19,163 |
2017-08-03 | $76.31 | $76.47 | $76.31 | $76.33 | $64.73 | 15,026 |
2017-08-02 | $76.66 | $76.66 | $76.30 | $76.48 | $64.86 | 41,911 |
2017-08-01 | $76.44 | $76.71 | $76.44 | $76.46 | $64.84 | 10,367 |
2017-07-31 | $76.77 | $76.77 | $76.58 | $76.69 | $64.86 | 13,628 |
2017-07-28 | $76.65 | $76.77 | $76.50 | $76.61 | $64.79 | 18,917 |
2017-07-27 | $76.67 | $76.90 | $76.42 | $76.50 | $64.69 | 77,217 |
2017-07-26 | $76.42 | $76.70 | $76.42 | $76.50 | $64.69 | 49,221 |
2017-07-25 | $76.63 | $76.68 | $76.46 | $76.46 | $64.66 | 25,063 |
2017-07-24 | $76.71 | $76.75 | $76.22 | $76.30 | $64.53 | 195,641 |
2017-07-21 | $76.61 | $76.70 | $76.42 | $76.66 | $64.83 | 12,501 |
2017-07-20 | $76.45 | $76.68 | $76.36 | $76.55 | $64.74 | 15,747 |
2017-07-19 | $76.52 | $76.65 | $76.34 | $76.57 | $64.75 | 22,008 |
2017-07-18 | $76.49 | $76.58 | $76.29 | $76.52 | $64.71 | 29,798 |
2017-07-17 | $76.55 | $76.64 | $76.23 | $76.45 | $64.65 | 93,643 |
2017-07-14 | $76.50 | $76.65 | $76.44 | $76.63 | $64.80 | 70,779 |
2017-07-13 | $76.45 | $76.74 | $76.37 | $76.50 | $64.69 | 21,540 |
2017-07-12 | $76.50 | $76.64 | $76.25 | $76.54 | $64.73 | 25,487 |
2017-07-11 | $76.35 | $76.50 | $76.35 | $76.48 | $64.68 | 60,417 |
2017-07-10 | $76.25 | $76.50 | $76.18 | $76.48 | $64.68 | 52,533 |
2017-07-07 | $76.70 | $76.70 | $76.13 | $76.47 | $64.67 | 38,550 |
2017-07-06 | $76.35 | $76.46 | $76.12 | $76.16 | $64.41 | 40,476 |
2017-07-05 | $76.58 | $76.58 | $76.03 | $76.25 | $64.48 | 195,893 |
2017-07-03 | $76.22 | $76.37 | $75.90 | $75.90 | $64.19 | 7,778 |
2017-06-30 | $76.25 | $76.52 | $76.25 | $76.50 | $64.52 | 26,343 |
2017-06-29 | $76.15 | $76.31 | $76.13 | $76.21 | $64.27 | 12,014 |
2017-06-28 | $76.16 | $76.27 | $76.06 | $76.22 | $64.28 | 35,471 |
2017-06-27 | $75.83 | $76.09 | $75.83 | $76.09 | $64.17 | 15,717 |
2017-06-26 | $75.98 | $76.07 | $75.90 | $75.94 | $64.04 | 17,617 |
2017-06-23 | $75.75 | $75.98 | $75.75 | $75.94 | $64.04 | 18,298 |
2017-06-22 | $75.70 | $76.08 | $75.70 | $75.92 | $64.03 | 15,768 |
2017-06-21 | $75.85 | $75.97 | $75.70 | $75.78 | $63.91 | 30,652 |
2017-06-20 | $75.80 | $76.07 | $75.78 | $75.84 | $63.96 | 21,935 |
2017-06-19 | $75.75 | $76.01 | $75.75 | $75.96 | $64.06 | 42,839 |
2017-06-16 | $75.82 | $76.01 | $75.75 | $75.85 | $63.97 | 45,059 |
2017-06-15 | $75.53 | $76.19 | $75.53 | $75.87 | $63.99 | 27,660 |
2017-06-14 | $75.52 | $76.21 | $75.52 | $75.80 | $63.93 | 22,454 |
2017-06-13 | $75.79 | $75.96 | $75.46 | $75.68 | $63.83 | 51,586 |
2017-06-12 | $75.78 | $75.92 | $75.65 | $75.87 | $63.99 | 20,730 |
2017-06-09 | $75.75 | $75.94 | $75.68 | $75.85 | $63.97 | 14,207 |
2017-06-08 | $75.74 | $75.94 | $75.65 | $75.84 | $63.96 | 12,530 |
2017-06-07 | $75.75 | $75.85 | $75.65 | $75.72 | $63.86 | 31,715 |
2017-06-06 | $75.60 | $75.84 | $75.57 | $75.60 | $63.76 | 43,089 |
2017-06-05 | $75.70 | $75.93 | $75.59 | $75.67 | $63.82 | 12,937 |
2017-06-02 | $75.74 | $75.77 | $75.56 | $75.56 | $63.72 | 17,688 |
2017-06-01 | $75.94 | $76.07 | $75.75 | $76.01 | $64.10 | 33,712 |
2017-05-31 | $75.90 | $76.33 | $75.90 | $76.01 | $63.92 | 21,746 |
2017-05-30 | $75.99 | $76.36 | $75.96 | $76.16 | $64.04 | 28,962 |
2017-05-26 | $76.01 | $76.49 | $75.97 | $76.15 | $64.03 | 20,750 |
2017-05-25 | $75.90 | $76.35 | $75.90 | $76.06 | $63.96 | 32,173 |
2017-05-24 | $76.26 | $76.55 | $75.97 | $76.10 | $63.99 | 23,930 |
2017-05-23 | $76.05 | $76.37 | $75.89 | $76.16 | $64.04 | 169,543 |
2017-05-22 | $75.89 | $76.37 | $75.89 | $76.19 | $64.07 | 15,100 |
2017-05-19 | $76.10 | $76.38 | $75.89 | $75.89 | $63.82 | 22,306 |
2017-05-18 | $75.97 | $76.64 | $75.97 | $76.23 | $64.10 | 24,028 |
2017-05-17 | $76.45 | $76.75 | $75.95 | $75.97 | $63.88 | 27,814 |
2017-05-16 | $75.74 | $76.91 | $75.74 | $76.15 | $64.03 | 43,052 |
2017-05-15 | $75.91 | $76.30 | $75.91 | $76.23 | $64.10 | 11,329 |
2017-05-12 | $76.06 | $76.07 | $75.94 | $76.07 | $63.97 | 18,997 |
2017-05-11 | $75.79 | $76.25 | $75.79 | $76.01 | $63.92 | 20,388 |
2017-05-10 | $75.70 | $76.11 | $75.70 | $75.98 | $63.89 | 24,111 |
2017-05-09 | $75.85 | $75.98 | $75.56 | $75.98 | $63.89 | 38,827 |
2017-05-08 | $75.65 | $75.98 | $75.53 | $75.77 | $63.71 | 20,477 |
2017-05-05 | $75.65 | $75.66 | $75.60 | $75.65 | $63.61 | 29,863 |
2017-05-04 | $75.51 | $75.65 | $75.50 | $75.63 | $63.60 | 21,437 |
2017-05-03 | $75.40 | $75.65 | $75.33 | $75.51 | $63.50 | 29,017 |
2017-05-02 | $75.45 | $75.67 | $75.33 | $75.59 | $63.56 | 70,346 |
2017-05-01 | $75.51 | $75.83 | $75.28 | $75.28 | $63.30 | 17,993 |
2017-04-28 | $75.74 | $75.86 | $75.60 | $75.73 | $63.51 | 29,088 |
2017-04-27 | $75.55 | $75.77 | $75.45 | $75.45 | $63.27 | 94,282 |
2017-04-26 | $75.82 | $75.82 | $75.39 | $75.60 | $63.40 | 43,100 |
2017-04-25 | $75.45 | $75.78 | $75.31 | $75.40 | $63.23 | 51,157 |
2017-04-24 | $75.45 | $75.80 | $75.30 | $75.32 | $63.16 | 33,906 |
2017-04-21 | $75.49 | $75.58 | $75.43 | $75.48 | $63.30 | 29,219 |
2017-04-20 | $75.54 | $75.54 | $75.32 | $75.44 | $63.26 | 42,403 |
2017-04-19 | $75.42 | $75.62 | $75.13 | $75.30 | $63.15 | 26,626 |
2017-04-18 | $75.47 | $75.62 | $75.40 | $75.41 | $63.24 | 50,109 |
2017-04-17 | $75.61 | $75.67 | $75.33 | $75.50 | $63.31 | 15,924 |
2017-04-13 | $75.51 | $75.76 | $75.15 | $75.67 | $63.46 | 86,128 |
2017-04-12 | $75.81 | $75.83 | $75.50 | $75.50 | $63.31 | 59,077 |
2017-04-11 | $75.82 | $75.88 | $75.50 | $75.50 | $63.31 | 46,251 |
2017-04-10 | $75.86 | $76.17 | $75.68 | $75.68 | $63.46 | 14,522 |
2017-04-07 | $75.77 | $75.90 | $75.50 | $75.81 | $63.57 | 28,891 |
2017-04-06 | $75.50 | $75.86 | $75.40 | $75.75 | $63.52 | 15,990 |
2017-04-05 | $75.80 | $75.84 | $75.36 | $75.72 | $63.50 | 30,491 |
2017-04-04 | $75.83 | $75.83 | $75.50 | $75.50 | $63.31 | 44,515 |
2017-04-03 | $75.82 | $75.89 | $75.76 | $75.78 | $63.55 | 30,030 |
2017-03-31 | $76.03 | $76.25 | $75.80 | $75.81 | $63.38 | 47,215 |
2017-03-30 | $76.11 | $76.20 | $76.00 | $76.02 | $63.55 | 23,062 |
2017-03-29 | $76.02 | $76.11 | $75.90 | $76.07 | $63.59 | 27,845 |
2017-03-28 | $75.81 | $76.10 | $75.80 | $75.80 | $63.37 | 25,867 |
2017-03-27 | $75.70 | $76.02 | $75.66 | $75.83 | $63.39 | 22,048 |
2017-03-24 | $76.08 | $76.11 | $75.61 | $75.61 | $63.21 | 37,977 |
2017-03-23 | $75.89 | $76.01 | $75.77 | $75.81 | $63.38 | 46,742 |
2017-03-22 | $75.93 | $76.11 | $75.61 | $75.92 | $63.47 | 63,590 |
2017-03-21 | $75.99 | $76.05 | $75.90 | $75.95 | $63.49 | 66,340 |
2017-03-20 | $76.03 | $76.06 | $75.85 | $75.85 | $63.41 | 21,975 |
2017-03-17 | $76.07 | $76.07 | $75.87 | $75.99 | $63.52 | 24,183 |
2017-03-16 | $75.93 | $76.08 | $75.85 | $75.92 | $63.47 | 48,833 |
2017-03-15 | $75.89 | $76.11 | $75.85 | $76.00 | $63.53 | 47,734 |
2017-03-14 | $75.87 | $76.06 | $75.87 | $75.96 | $63.50 | 29,837 |
2017-03-13 | $76.14 | $76.14 | $75.92 | $75.92 | $63.47 | 45,787 |
2017-03-10 | $76.22 | $76.22 | $75.56 | $75.93 | $63.48 | 21,666 |
2017-03-09 | $76.01 | $76.24 | $75.82 | $76.06 | $63.58 | 26,764 |
2017-03-08 | $76.05 | $76.37 | $76.01 | $76.24 | $63.73 | 82,577 |
2017-03-07 | $76.30 | $76.33 | $76.01 | $76.01 | $63.54 | 56,936 |
2017-03-06 | $76.34 | $76.48 | $76.25 | $76.30 | $63.78 | 78,019 |
2017-03-03 | $76.15 | $76.53 | $75.98 | $76.30 | $63.78 | 33,102 |
2017-03-02 | $75.95 | $76.49 | $75.95 | $76.20 | $63.70 | 55,849 |
2017-03-01 | $76.51 | $76.61 | $75.89 | $75.92 | $63.47 | 26,824 |
2017-02-28 | $76.29 | $76.34 | $76.24 | $76.28 | $63.61 | 27,329 |
2017-02-27 | $76.23 | $76.35 | $76.01 | $76.20 | $63.54 | 19,148 |
2017-02-24 | $75.98 | $76.31 | $75.98 | $76.20 | $63.54 | 21,192 |
2017-02-23 | $76.14 | $76.32 | $76.11 | $76.15 | $63.50 | 29,121 |
2017-02-22 | $76.11 | $76.17 | $76.00 | $76.00 | $63.37 | 39,219 |
2017-02-21 | $75.97 | $76.23 | $75.97 | $76.17 | $63.51 | 28,105 |
2017-02-17 | $76.06 | $76.09 | $75.93 | $76.03 | $63.40 | 32,704 |
2017-02-16 | $76.15 | $76.21 | $76.01 | $76.01 | $63.38 | 18,227 |
2017-02-15 | $75.85 | $76.20 | $75.85 | $76.17 | $63.51 | 47,514 |
2017-02-14 | $75.91 | $76.13 | $75.77 | $76.03 | $63.40 | 33,903 |
2017-02-13 | $75.94 | $75.99 | $75.56 | $75.56 | $63.01 | 23,964 |
2017-02-10 | $75.77 | $75.87 | $75.55 | $75.80 | $63.21 | 51,241 |
2017-02-09 | $75.80 | $75.80 | $75.60 | $75.77 | $63.18 | 26,631 |
2017-02-08 | $75.83 | $76.16 | $75.64 | $75.64 | $63.07 | 25,845 |
2017-02-07 | $75.70 | $75.94 | $75.66 | $75.83 | $63.23 | 25,401 |
2017-02-06 | $75.79 | $75.90 | $75.61 | $75.76 | $63.17 | 26,738 |
2017-02-03 | $75.72 | $75.92 | $75.66 | $75.73 | $63.15 | 24,865 |
2017-02-02 | $75.65 | $75.96 | $75.60 | $75.85 | $63.25 | 74,797 |
2017-02-01 | $76.02 | $76.02 | $75.60 | $75.60 | $63.04 | 31,172 |
2017-01-31 | $75.98 | $76.14 | $75.88 | $76.08 | $63.26 | 8,796 |
2017-01-30 | $76.24 | $76.38 | $75.97 | $76.06 | $63.24 | 37,340 |
2017-01-27 | $76.31 | $76.31 | $75.89 | $75.95 | $63.15 | 21,125 |
2017-01-26 | $76.10 | $76.27 | $76.06 | $76.24 | $63.40 | 8,770 |
2017-01-25 | $75.81 | $76.21 | $75.80 | $75.82 | $63.05 | 24,458 |
2017-01-24 | $75.86 | $76.17 | $75.82 | $76.17 | $63.34 | 28,296 |
2017-01-23 | $77.22 | $77.35 | $75.77 | $75.96 | $63.16 | 23,440 |
2017-01-20 | $75.95 | $76.13 | $75.95 | $76.07 | $63.25 | 16,209 |
2017-01-19 | $75.95 | $76.15 | $75.88 | $76.08 | $63.26 | 33,558 |
2017-01-18 | $76.05 | $76.11 | $75.66 | $75.93 | $63.14 | 37,342 |
2017-01-17 | $75.99 | $76.07 | $75.82 | $76.00 | $63.20 | 13,709 |
2017-01-13 | $76.07 | $76.17 | $76.00 | $76.11 | $63.28 | 20,395 |
2017-01-12 | $76.01 | $76.48 | $75.83 | $76.00 | $63.20 | 20,364 |
2017-01-11 | $76.02 | $76.08 | $75.79 | $75.97 | $63.17 | 15,232 |
2017-01-10 | $76.10 | $76.10 | $75.78 | $75.95 | $63.15 | 12,720 |
2017-01-09 | $76.25 | $76.25 | $75.80 | $75.90 | $63.11 | 24,152 |
2017-01-06 | $76.20 | $76.32 | $76.15 | $76.16 | $63.33 | 44,636 |
2017-01-05 | $76.36 | $76.36 | $76.10 | $76.18 | $63.34 | 27,535 |
2017-01-04 | $76.23 | $76.50 | $76.14 | $76.37 | $63.50 | 25,725 |
2017-01-03 | $76.39 | $76.47 | $76.01 | $76.20 | $63.36 | 31,629 |
2016-12-30 | $76.08 | $76.35 | $76.08 | $76.27 | $63.42 | 9,392 |
2016-12-29 | $76.27 | $76.37 | $76.14 | $76.23 | $63.39 | 16,250 |
2016-12-28 | $76.24 | $76.24 | $76.05 | $76.20 | $63.36 | 10,578 |
2016-12-27 | $76.23 | $76.25 | $76.06 | $76.10 | $63.28 | 33,595 |
2016-12-23 | $75.70 | $76.21 | $75.57 | $76.00 | $63.20 | 17,152 |
2016-12-22 | $76.40 | $76.40 | $75.67 | $75.95 | $63.15 | 18,706 |
2016-12-21 | $76.27 | $76.27 | $75.92 | $76.01 | $63.20 | 56,250 |
2016-12-20 | $76.28 | $76.86 | $75.50 | $76.27 | $63.26 | 50,826 |
2016-12-19 | $75.85 | $76.81 | $75.76 | $75.79 | $62.86 | 33,103 |
2016-12-16 | $76.01 | $76.18 | $75.76 | $75.90 | $62.95 | 42,230 |
2016-12-15 | $75.90 | $76.79 | $75.90 | $76.28 | $63.27 | 82,305 |
2016-12-14 | $75.68 | $76.00 | $75.52 | $75.88 | $62.94 | 103,255 |
2016-12-13 | $75.65 | $75.73 | $75.40 | $75.40 | $62.54 | 11,801 |
2016-12-12 | $75.59 | $75.72 | $75.33 | $75.40 | $62.54 | 19,487 |
2016-12-09 | $75.70 | $75.70 | $75.30 | $75.38 | $62.52 | 9,784 |
2016-12-08 | $75.82 | $75.82 | $74.90 | $75.30 | $62.45 | 53,854 |
2016-12-07 | $75.60 | $75.82 | $75.42 | $75.82 | $62.89 | 23,730 |
2016-12-06 | $75.58 | $75.64 | $74.93 | $74.93 | $62.15 | 11,842 |
2016-12-05 | $75.45 | $75.81 | $75.30 | $75.30 | $62.45 | 12,917 |
2016-12-02 | $74.90 | $75.47 | $74.81 | $74.81 | $62.05 | 12,904 |
2016-12-01 | $76.01 | $76.01 | $75.00 | $75.00 | $62.21 | 10,512 |
2016-11-30 | $75.10 | $75.37 | $74.54 | $75.37 | $62.35 | 32,837 |
2016-11-29 | $74.93 | $75.08 | $74.72 | $74.81 | $61.89 | 75,317 |
2016-11-28 | $74.70 | $75.22 | $74.59 | $74.98 | $62.03 | 23,516 |
2016-11-25 | $74.50 | $75.11 | $74.39 | $75.05 | $62.08 | 44,718 |
2016-11-23 | $74.52 | $74.64 | $74.40 | $74.50 | $61.63 | 34,500 |
2016-11-22 | $74.68 | $74.95 | $74.50 | $74.70 | $61.79 | 19,822 |
2016-11-21 | $74.75 | $75.05 | $74.64 | $74.65 | $61.75 | 10,604 |
2016-11-18 | $74.65 | $75.25 | $74.45 | $74.99 | $62.03 | 41,749 |
2016-11-17 | $74.67 | $75.09 | $74.67 | $74.81 | $61.88 | 19,691 |
2016-11-16 | $74.94 | $75.11 | $74.40 | $74.98 | $62.03 | 7,186 |
2016-11-15 | $74.69 | $75.14 | $74.14 | $74.90 | $61.96 | 11,333 |
2016-11-14 | $74.49 | $74.84 | $73.81 | $74.16 | $61.35 | 68,859 |
2016-11-11 | $74.51 | $75.10 | $74.51 | $74.63 | $61.74 | 21,578 |
2016-11-10 | $74.40 | $74.83 | $74.34 | $74.83 | $61.90 | 14,110 |
2016-11-09 | $74.38 | $74.38 | $73.79 | $74.34 | $61.50 | 4,550 |
2016-11-08 | $74.16 | $74.41 | $73.97 | $74.38 | $61.53 | 42,553 |
2016-11-07 | $73.86 | $74.15 | $73.83 | $73.87 | $61.11 | 3,490 |
2016-11-04 | $74.02 | $74.12 | $73.86 | $73.86 | $61.10 | 13,239 |
2016-11-03 | $74.20 | $74.20 | $73.87 | $74.20 | $61.38 | 13,084 |
2016-11-02 | $74.33 | $74.42 | $73.93 | $74.04 | $61.25 | 3,968 |
2016-11-01 | $74.65 | $74.65 | $74.04 | $74.04 | $61.25 | 9,398 |
2016-10-31 | $74.70 | $74.86 | $74.46 | $74.59 | $61.53 | 4,901 |
2016-10-28 | $74.78 | $74.78 | $74.31 | $74.41 | $61.38 | 12,266 |
2016-10-27 | $74.86 | $74.88 | $74.47 | $74.80 | $61.70 | 13,629 |
2016-10-26 | $74.70 | $74.86 | $74.65 | $74.75 | $61.66 | 3,618 |
2016-10-25 | $74.75 | $74.98 | $74.75 | $74.84 | $61.74 | 10,804 |
2016-10-24 | $74.85 | $74.92 | $74.61 | $74.81 | $61.71 | 10,873 |
2016-10-21 | $74.99 | $74.99 | $74.72 | $74.93 | $61.81 | 7,942 |
2016-10-20 | $74.88 | $74.94 | $74.73 | $74.73 | $61.65 | 161,114 |
2016-10-19 | $74.56 | $74.82 | $74.56 | $74.80 | $61.70 | 10,635 |
2016-10-18 | $74.70 | $74.87 | $74.43 | $74.69 | $61.61 | 12,213 |
2016-10-17 | $74.59 | $74.65 | $74.25 | $74.52 | $61.47 | 31,318 |
2016-10-14 | $74.31 | $74.67 | $74.08 | $74.43 | $61.40 | 24,688 |
2016-10-13 | $74.50 | $74.50 | $74.24 | $74.32 | $61.31 | 33,038 |
2016-10-12 | $74.50 | $74.69 | $74.16 | $74.55 | $61.50 | 35,585 |
2016-10-11 | $74.19 | $74.66 | $73.93 | $74.30 | $61.29 | 175,733 |
2016-10-10 | $74.10 | $74.52 | $73.88 | $73.89 | $60.95 | 13,075 |
2016-10-07 | $73.71 | $74.05 | $73.71 | $73.75 | $60.84 | 5,472 |
2016-10-06 | $73.53 | $73.96 | $73.45 | $73.96 | $61.01 | 7,227 |
2016-10-05 | $73.99 | $74.02 | $73.46 | $73.55 | $60.67 | 14,481 |
2016-10-04 | $73.56 | $73.95 | $73.49 | $73.60 | $60.71 | 6,471 |
2016-10-03 | $73.73 | $74.25 | $73.57 | $73.87 | $60.94 | 15,909 |
2016-09-30 | $73.70 | $74.22 | $73.60 | $74.22 | $61.06 | 4,057 |
2016-09-29 | $73.85 | $74.19 | $73.60 | $73.60 | $60.55 | 7,863 |
2016-09-28 | $73.51 | $74.00 | $73.51 | $73.85 | $60.76 | 9,973 |
2016-09-27 | $73.62 | $74.00 | $73.51 | $73.53 | $60.50 | 3,315 |
2016-09-26 | $73.52 | $74.14 | $73.52 | $73.90 | $60.80 | 9,720 |
2016-09-23 | $73.70 | $73.90 | $73.55 | $73.55 | $60.51 | 5,896 |
2016-09-22 | $73.70 | $73.93 | $73.43 | $73.84 | $60.75 | 14,584 |
2016-09-21 | $73.99 | $73.99 | $73.50 | $73.90 | $60.80 | 14,560 |
2016-09-20 | $73.72 | $74.00 | $73.62 | $73.71 | $60.64 | 27,419 |
2016-09-19 | $73.31 | $73.73 | $73.31 | $73.60 | $60.55 | 3,497 |
2016-09-16 | $73.30 | $73.74 | $73.22 | $73.55 | $60.51 | 2,829 |
2016-09-15 | $74.39 | $74.75 | $73.11 | $73.73 | $60.66 | 101,353 |
2016-09-14 | $73.41 | $73.70 | $73.41 | $73.50 | $60.47 | 2,059 |
2016-09-13 | $73.44 | $73.82 | $73.40 | $73.56 | $60.52 | 4,725 |
2016-09-12 | $72.70 | $73.93 | $72.70 | $73.50 | $60.47 | 16,467 |
2016-09-09 | $74.28 | $74.28 | $73.54 | $73.54 | $60.50 | 5,023 |
2016-09-08 | $73.60 | $74.19 | $73.60 | $73.81 | $60.73 | 8,984 |
2016-09-07 | $73.87 | $74.66 | $73.72 | $73.72 | $60.65 | 2,968 |
2016-09-06 | $74.75 | $74.75 | $73.60 | $74.08 | $60.95 | 7,135 |
2016-09-02 | $74.11 | $74.68 | $74.11 | $74.68 | $61.44 | 678 |
2016-09-01 | $74.04 | $74.75 | $73.87 | $73.87 | $60.78 | 3,945 |
2016-08-31 | $74.40 | $74.75 | $73.95 | $74.04 | $60.75 | 43,070 |
2016-08-30 | $74.49 | $74.75 | $74.09 | $74.09 | $60.79 | 3,349 |
2016-08-29 | $74.58 | $74.58 | $74.17 | $74.22 | $60.89 | 3,482 |
2016-08-26 | $74.24 | $74.53 | $74.20 | $74.20 | $60.88 | 2,373 |
2016-08-25 | $74.40 | $74.51 | $74.01 | $74.22 | $60.90 | 96,492 |
2016-08-24 | $73.81 | $74.72 | $73.81 | $74.72 | $61.30 | 14,304 |
2016-08-23 | $74.20 | $74.25 | $73.78 | $73.81 | $60.56 | 3,091 |
2016-08-22 | $74.19 | $74.19 | $73.87 | $73.87 | $60.61 | 1,951 |
2016-08-19 | $74.10 | $74.40 | $73.70 | $74.13 | $60.82 | 17,522 |
2016-08-18 | $73.97 | $74.29 | $73.62 | $73.80 | $60.55 | 6,237 |
2016-08-17 | $73.67 | $73.95 | $73.57 | $73.64 | $60.42 | 4,274 |
2016-08-16 | $73.20 | $75.47 | $73.20 | $73.47 | $60.28 | 5,602 |
2016-08-15 | $73.05 | $73.50 | $73.05 | $73.50 | $60.30 | 4,696 |
2016-08-12 | $73.00 | $73.50 | $73.00 | $73.50 | $60.30 | 7,592 |
2016-08-11 | $73.25 | $73.50 | $73.03 | $73.30 | $60.14 | 3,685 |
2016-08-10 | $72.90 | $73.35 | $72.90 | $73.11 | $59.98 | 5,569 |
2016-08-09 | $73.43 | $73.43 | $73.12 | $73.17 | $60.03 | 4,588 |
2016-08-08 | $72.70 | $73.35 | $72.70 | $73.35 | $60.18 | 4,946 |
2016-08-05 | $72.90 | $73.16 | $72.84 | $72.86 | $59.78 | 3,307 |
2016-08-04 | $73.00 | $73.34 | $72.56 | $73.34 | $60.17 | 11,205 |
2016-08-03 | $72.45 | $73.43 | $72.45 | $72.63 | $59.59 | 7,097 |
2016-08-02 | $73.29 | $73.29 | $72.31 | $72.71 | $59.65 | 37,478 |
2016-08-01 | $73.24 | $73.40 | $72.59 | $72.78 | $59.71 | 2,752 |
2016-07-29 | $73.55 | $73.60 | $72.95 | $72.97 | $59.69 | 1,580 |
2016-07-28 | $73.75 | $73.97 | $73.07 | $73.50 | $60.12 | 3,756 |
2016-07-27 | $73.34 | $74.06 | $73.01 | $73.31 | $59.97 | 4,407 |
2016-07-26 | $73.80 | $74.06 | $73.36 | $73.70 | $60.29 | 3,371 |
2016-07-25 | $73.54 | $73.75 | $73.13 | $73.75 | $60.33 | 1,263 |
2016-07-22 | $74.09 | $74.09 | $73.23 | $73.41 | $60.05 | 3,711 |
2016-07-21 | $73.41 | $73.99 | $73.02 | $73.90 | $60.45 | 7,875 |
2016-07-20 | $73.46 | $73.51 | $73.31 | $73.42 | $60.06 | 2,624 |
2016-07-19 | $73.23 | $73.43 | $73.23 | $73.31 | $59.97 | 4,125 |
2016-07-18 | $73.21 | $73.71 | $73.21 | $73.26 | $59.93 | 2,528 |
2016-07-15 | $73.61 | $73.84 | $72.14 | $73.21 | $59.89 | 20,006 |
2016-07-14 | $72.53 | $73.54 | $72.53 | $73.40 | $60.04 | 11,097 |
2016-07-13 | $73.00 | $73.07 | $72.78 | $73.01 | $59.72 | 9,122 |
2016-07-12 | $73.07 | $73.07 | $72.82 | $72.89 | $59.63 | 7,205 |
2016-07-11 | $72.52 | $73.57 | $72.52 | $72.66 | $59.44 | 4,027 |
2016-07-08 | $72.63 | $73.47 | $72.57 | $72.57 | $59.36 | 6,650 |
2016-07-07 | $72.60 | $73.33 | $72.32 | $72.42 | $59.24 | 13,340 |
2016-07-06 | $72.31 | $72.38 | $72.24 | $72.27 | $59.12 | 7,101 |
2016-07-05 | $72.60 | $72.60 | $72.25 | $72.25 | $59.10 | 8,459 |
2016-07-01 | $72.00 | $72.85 | $72.00 | $72.60 | $59.39 | 8,165 |
2016-06-30 | $73.08 | $73.11 | $72.21 | $72.25 | $58.93 | 6,262 |
2016-06-29 | $72.28 | $74.47 | $72.10 | $74.47 | $60.74 | 75,643 |
2016-06-28 | $72.57 | $72.60 | $71.85 | $72.29 | $58.96 | 5,308 |
2016-06-27 | $72.99 | $73.03 | $72.05 | $72.33 | $58.99 | 6,911 |
2016-06-24 | $72.80 | $73.12 | $72.52 | $72.52 | $59.15 | 16,701 |
2016-06-23 | $72.34 | $73.15 | $72.34 | $73.15 | $59.66 | 13,119 |
2016-06-22 | $73.10 | $73.24 | $73.00 | $73.02 | $59.56 | 8,027 |
2016-06-21 | $72.95 | $73.15 | $72.80 | $73.05 | $59.58 | 13,156 |
2016-06-20 | $72.59 | $73.20 | $72.59 | $73.15 | $59.66 | 29,319 |
2016-06-17 | $72.64 | $72.68 | $72.51 | $72.59 | $59.20 | 6,336 |
2016-06-16 | $72.66 | $72.69 | $72.40 | $72.56 | $59.18 | 4,492 |
2016-06-15 | $72.63 | $72.79 | $72.54 | $72.72 | $59.31 | 2,270 |
2016-06-14 | $73.06 | $73.06 | $72.46 | $72.63 | $59.24 | 7,727 |
2016-06-13 | $73.09 | $73.14 | $72.68 | $72.93 | $59.48 | 5,526 |
2016-06-10 | $73.14 | $73.25 | $73.00 | $73.17 | $59.68 | 4,173 |
2016-06-09 | $73.10 | $73.25 | $73.08 | $73.08 | $59.60 | 4,641 |
2016-06-08 | $73.05 | $73.22 | $73.05 | $73.10 | $59.62 | 9,248 |
2016-06-07 | $73.20 | $73.37 | $72.96 | $73.00 | $59.54 | 5,074 |
2016-06-06 | $73.32 | $73.46 | $73.00 | $73.00 | $59.54 | 13,496 |
2016-06-03 | $73.15 | $73.38 | $73.09 | $73.36 | $59.83 | 4,465 |
2016-06-02 | $73.50 | $73.51 | $73.26 | $73.26 | $59.75 | 5,517 |
2016-06-01 | $73.49 | $73.68 | $73.13 | $73.45 | $59.91 | 9,648 |
2016-05-31 | $73.43 | $73.70 | $73.43 | $73.54 | $59.79 | 6,176 |
2016-05-27 | $73.48 | $73.58 | $73.35 | $73.50 | $59.76 | 7,199 |
2016-05-26 | $73.38 | $73.59 | $73.28 | $73.50 | $59.76 | 13,333 |
2016-05-25 | $73.02 | $73.39 | $73.02 | $73.30 | $59.60 | 7,760 |
2016-05-24 | $73.40 | $73.40 | $72.95 | $73.02 | $59.37 | 13,242 |
2016-05-23 | $73.05 | $73.40 | $73.03 | $73.17 | $59.49 | 14,337 |
2016-05-20 | $73.11 | $73.43 | $73.05 | $73.05 | $59.39 | 4,734 |
2016-05-19 | $73.48 | $73.48 | $73.10 | $73.11 | $59.44 | 6,139 |
2016-05-18 | $73.35 | $74.84 | $73.14 | $73.50 | $59.76 | 13,880 |
2016-05-17 | $73.06 | $73.48 | $73.06 | $73.35 | $59.64 | 13,708 |
2016-05-16 | $73.60 | $73.60 | $73.20 | $73.35 | $59.64 | 6,054 |
2016-05-13 | $73.40 | $73.40 | $73.10 | $73.11 | $59.44 | 10,587 |
2016-05-12 | $73.30 | $73.47 | $73.12 | $73.44 | $59.71 | 3,975 |
2016-05-11 | $73.24 | $73.37 | $71.71 | $73.10 | $59.44 | 22,836 |
2016-05-10 | $73.35 | $73.43 | $73.20 | $73.40 | $59.68 | 8,367 |
2016-05-09 | $73.55 | $73.55 | $73.19 | $73.35 | $59.64 | 6,297 |
2016-05-06 | $73.50 | $73.61 | $73.31 | $73.55 | $59.80 | 9,508 |
2016-05-05 | $73.30 | $73.67 | $73.30 | $73.53 | $59.78 | 32,270 |
2016-05-04 | $73.63 | $73.79 | $73.50 | $73.58 | $59.83 | 14,574 |
2016-05-03 | $73.85 | $73.92 | $73.53 | $73.63 | $59.87 | 7,157 |
2016-05-02 | $73.96 | $74.20 | $73.80 | $74.02 | $60.18 | 9,688 |
2016-04-29 | $74.05 | $74.18 | $73.80 | $74.06 | $60.03 | 15,378 |
2016-04-28 | $73.85 | $74.18 | $73.85 | $74.02 | $60.00 | 10,563 |
2016-04-27 | $74.10 | $74.88 | $73.50 | $74.18 | $60.13 | 7,555 |
2016-04-26 | $73.70 | $74.51 | $73.70 | $74.10 | $60.06 | 4,638 |
2016-04-25 | $73.75 | $74.03 | $73.34 | $73.88 | $59.88 | 4,714 |
2016-04-22 | $73.73 | $73.75 | $73.49 | $73.75 | $59.78 | 10,715 |
2016-04-21 | $73.60 | $73.95 | $73.60 | $73.73 | $59.76 | 8,653 |
2016-04-20 | $73.12 | $73.60 | $73.05 | $73.52 | $59.59 | 49,940 |
2016-04-19 | $72.93 | $73.10 | $72.85 | $73.04 | $59.20 | 55,163 |
2016-04-18 | $72.80 | $73.20 | $72.59 | $73.09 | $59.24 | 23,866 |
2016-04-15 | $72.55 | $72.80 | $72.26 | $72.74 | $58.96 | 18,633 |
2016-04-14 | $72.48 | $72.70 | $72.35 | $72.45 | $58.72 | 27,169 |
2016-04-13 | $72.39 | $73.12 | $72.00 | $72.40 | $58.68 | 31,619 |
2016-04-12 | $72.37 | $74.27 | $71.79 | $72.40 | $58.68 | 130,080 |
2016-04-11 | $72.20 | $72.36 | $72.15 | $72.17 | $58.50 | 5,028 |
2016-04-08 | $72.54 | $72.80 | $72.10 | $72.40 | $58.68 | 47,129 |
2016-04-07 | $72.47 | $72.49 | $72.22 | $72.35 | $58.64 | 27,836 |
2016-04-06 | $72.42 | $73.59 | $72.16 | $72.61 | $58.85 | 12,553 |
2016-04-05 | $72.39 | $72.39 | $72.13 | $72.35 | $58.64 | 24,063 |
2016-04-04 | $72.34 | $72.51 | $72.24 | $72.34 | $58.64 | 12,835 |
2016-04-01 | $72.52 | $72.52 | $72.20 | $72.49 | $58.76 | 11,271 |
2016-03-31 | $72.70 | $72.75 | $72.50 | $72.52 | $58.60 | 8,026 |
2016-03-30 | $72.98 | $72.99 | $72.41 | $72.75 | $58.78 | 18,157 |
2016-03-29 | $72.55 | $72.75 | $72.50 | $72.50 | $58.58 | 24,183 |
2016-03-28 | $72.60 | $72.80 | $72.50 | $72.69 | $58.74 | 3,270 |
2016-03-24 | $72.60 | $72.68 | $72.55 | $72.55 | $58.62 | 7,411 |
2016-03-23 | $72.55 | $72.61 | $72.45 | $72.49 | $58.57 | 4,194 |
2016-03-22 | $72.40 | $72.44 | $71.75 | $72.23 | $58.36 | 13,187 |
2016-03-21 | $72.25 | $72.54 | $72.01 | $72.42 | $58.52 | 20,281 |
2016-03-18 | $72.10 | $72.16 | $71.95 | $71.95 | $58.14 | 16,335 |
2016-03-17 | $72.05 | $72.15 | $71.95 | $72.01 | $58.19 | 16,370 |
2016-03-16 | $72.04 | $72.10 | $71.80 | $71.80 | $58.02 | 10,561 |
2016-03-15 | $71.50 | $71.94 | $71.50 | $71.77 | $57.99 | 8,083 |
2016-03-14 | $71.52 | $71.52 | $71.37 | $71.37 | $57.67 | 8,023 |
2016-03-11 | $71.35 | $71.45 | $71.20 | $71.20 | $57.53 | 4,902 |
2016-03-10 | $71.16 | $71.20 | $70.92 | $71.20 | $57.53 | 93,134 |
2016-03-09 | $70.78 | $70.80 | $70.65 | $70.80 | $57.21 | 9,728 |
2016-03-08 | $70.96 | $71.10 | $70.29 | $70.29 | $56.80 | 26,371 |
2016-03-07 | $70.69 | $70.74 | $70.36 | $70.51 | $56.98 | 5,672 |
2016-03-04 | $70.37 | $70.50 | $70.16 | $70.50 | $56.97 | 5,933 |
2016-03-03 | $70.24 | $70.47 | $70.01 | $70.14 | $56.68 | 32,257 |
2016-03-02 | $69.90 | $70.13 | $69.82 | $69.82 | $56.42 | 13,256 |
2016-03-01 | $69.73 | $70.00 | $69.60 | $70.00 | $56.56 | 8,447 |
2016-02-29 | $69.79 | $70.00 | $69.40 | $69.85 | $56.27 | 8,950 |
2016-02-26 | $69.74 | $70.00 | $69.48 | $69.49 | $55.98 | 8,880 |
2016-02-25 | $69.38 | $69.91 | $69.20 | $69.46 | $55.96 | 40,018 |
2016-02-24 | $69.38 | $69.46 | $68.95 | $69.08 | $55.65 | 13,077 |
2016-02-23 | $69.50 | $69.70 | $69.15 | $69.38 | $55.89 | 22,158 |
2016-02-22 | $69.50 | $69.50 | $69.15 | $69.39 | $55.90 | 7,115 |
2016-02-19 | $69.50 | $69.50 | $68.94 | $69.20 | $55.75 | 6,540 |
2016-02-18 | $69.39 | $69.39 | $68.82 | $68.88 | $55.49 | 21,035 |
2016-02-17 | $69.00 | $69.10 | $68.40 | $68.60 | $55.26 | 67,838 |
2016-02-16 | $68.90 | $69.26 | $68.35 | $69.26 | $55.80 | 25,598 |
2016-02-12 | $68.70 | $69.00 | $68.64 | $69.00 | $55.59 | 50,004 |
2016-02-11 | $69.37 | $69.40 | $68.42 | $68.64 | $55.30 | 40,520 |
2016-02-10 | $69.14 | $69.46 | $68.80 | $69.37 | $55.88 | 4,749 |
2016-02-09 | $69.60 | $69.60 | $69.00 | $69.45 | $55.95 | 9,182 |
2016-02-08 | $69.28 | $69.99 | $69.25 | $69.60 | $56.07 | 6,343 |
2016-02-05 | $70.06 | $70.06 | $69.40 | $69.40 | $55.91 | 18,789 |
2016-02-04 | $69.65 | $69.96 | $69.50 | $69.62 | $56.09 | 4,853 |
2016-02-03 | $70.25 | $70.44 | $69.38 | $69.99 | $56.38 | 8,843 |
2016-02-02 | $70.40 | $70.40 | $69.80 | $70.03 | $56.42 | 22,801 |
2016-02-01 | $70.67 | $70.67 | $70.10 | $70.40 | $56.71 | 28,724 |
2016-01-29 | $70.69 | $71.00 | $70.45 | $70.74 | $56.79 | 10,094 |
2016-01-28 | $71.17 | $71.24 | $70.76 | $71.01 | $57.01 | 9,681 |
2016-01-27 | $71.00 | $71.30 | $70.86 | $70.86 | $56.89 | 24,908 |
2016-01-26 | $71.30 | $71.30 | $70.90 | $70.95 | $56.96 | 26,190 |
2016-01-25 | $71.23 | $71.31 | $70.90 | $70.90 | $56.92 | 5,939 |
2016-01-22 | $71.20 | $71.45 | $71.08 | $71.29 | $57.23 | 6,061 |
2016-01-21 | $71.07 | $71.10 | $70.90 | $71.10 | $57.08 | 33,179 |
2016-01-20 | $71.60 | $71.60 | $71.00 | $71.15 | $57.12 | 12,575 |
2016-01-19 | $71.75 | $71.87 | $71.40 | $71.60 | $57.48 | 20,670 |
2016-01-15 | $71.90 | $72.08 | $71.55 | $71.69 | $57.56 | 26,606 |
2016-01-14 | $72.38 | $72.46 | $72.21 | $72.46 | $58.17 | 8,807 |
2016-01-13 | $72.50 | $72.61 | $72.12 | $72.20 | $57.97 | 10,741 |
2016-01-12 | $72.82 | $72.82 | $72.50 | $72.55 | $58.25 | 15,842 |
2016-01-11 | $73.00 | $73.00 | $72.60 | $72.82 | $58.46 | 10,440 |
2016-01-08 | $72.99 | $72.99 | $72.72 | $72.75 | $58.41 | 8,290 |
2016-01-07 | $72.71 | $72.97 | $72.62 | $72.89 | $58.52 | 10,280 |
2016-01-06 | $73.00 | $73.00 | $72.80 | $72.91 | $58.54 | 15,878 |
2016-01-05 | $72.88 | $73.00 | $72.88 | $72.93 | $58.55 | 18,073 |
2016-01-04 | $73.48 | $73.48 | $72.20 | $72.56 | $58.25 | 159,252 |
2015-12-31 | $73.50 | $73.77 | $72.88 | $73.21 | $58.78 | 6,275 |
2015-12-30 | $73.73 | $73.73 | $72.78 | $72.90 | $58.53 | 90,545 |
2015-12-29 | $72.88 | $73.59 | $72.88 | $73.58 | $59.07 | 77,562 |
2015-12-28 | $72.81 | $73.03 | $72.50 | $73.03 | $58.63 | 9,296 |
2015-12-24 | $72.90 | $73.02 | $72.85 | $72.93 | $58.55 | 4,621 |
2015-12-23 | $72.99 | $73.20 | $72.85 | $73.07 | $58.66 | 7,109 |
2015-12-22 | $72.99 | $73.27 | $72.88 | $73.04 | $58.64 | 29,336 |
2015-12-21 | $73.25 | $73.25 | $72.70 | $73.00 | $58.46 | 25,003 |
2015-12-18 | $72.93 | $73.30 | $72.90 | $72.94 | $58.42 | 16,066 |
2015-12-17 | $73.35 | $73.35 | $73.00 | $73.01 | $58.47 | 5,889 |
2015-12-16 | $73.17 | $73.37 | $72.94 | $73.32 | $58.72 | 16,034 |
2015-12-15 | $73.35 | $73.50 | $73.16 | $73.40 | $58.78 | 13,241 |
2015-12-14 | $73.23 | $73.50 | $73.00 | $73.36 | $58.75 | 18,940 |
2015-12-11 | $73.48 | $73.61 | $73.28 | $73.28 | $58.69 | 10,410 |
2015-12-10 | $73.69 | $73.94 | $73.65 | $73.76 | $59.08 | 15,176 |
2015-12-09 | $74.05 | $74.05 | $73.70 | $73.73 | $59.05 | 6,946 |
2015-12-08 | $74.09 | $74.10 | $73.90 | $74.10 | $59.34 | 18,522 |
2015-12-07 | $74.27 | $74.27 | $73.83 | $74.00 | $59.27 | 17,275 |
2015-12-04 | $74.10 | $74.49 | $74.01 | $74.40 | $59.59 | 27,490 |
2015-12-03 | $74.20 | $74.22 | $73.90 | $73.91 | $59.19 | 2,834 |
2015-12-02 | $74.20 | $74.22 | $73.97 | $74.18 | $59.41 | 3,304 |
2015-12-01 | $74.38 | $74.39 | $73.97 | $74.30 | $59.51 | 124,001 |
2015-11-30 | $74.25 | $74.55 | $74.25 | $74.39 | $59.40 | 6,585 |
2015-11-27 | $74.38 | $74.38 | $74.30 | $74.30 | $59.33 | 834 |
2015-11-25 | $74.32 | $74.46 | $74.20 | $74.28 | $59.31 | 3,933 |
2015-11-24 | $74.28 | $74.50 | $74.24 | $74.24 | $59.28 | 2,892 |
2015-11-23 | $74.15 | $74.43 | $74.09 | $74.09 | $59.16 | 11,540 |
2015-11-20 | $74.20 | $74.36 | $74.10 | $74.18 | $59.23 | 4,304 |
2015-11-19 | $74.03 | $74.20 | $74.00 | $74.20 | $59.25 | 65,285 |
2015-11-18 | $74.14 | $74.20 | $74.01 | $74.20 | $59.25 | 5,781 |
2015-11-17 | $74.20 | $74.20 | $73.91 | $74.15 | $59.21 | 4,401 |
2015-11-16 | $74.09 | $74.10 | $73.92 | $74.02 | $59.10 | 4,186 |
2015-11-13 | $74.20 | $74.20 | $73.99 | $74.20 | $59.25 | 2,321 |
2015-11-12 | $74.30 | $74.30 | $74.01 | $74.14 | $59.20 | 3,380 |
2015-11-11 | $74.25 | $74.28 | $74.03 | $74.27 | $59.30 | 6,204 |
2015-11-10 | $74.24 | $74.26 | $74.11 | $74.26 | $59.30 | 2,043 |
2015-11-09 | $74.20 | $74.40 | $74.10 | $74.15 | $59.21 | 10,337 |
2015-11-06 | $74.13 | $74.20 | $74.13 | $74.20 | $59.25 | 9,570 |
2015-11-05 | $74.13 | $74.19 | $74.00 | $74.17 | $59.22 | 2,703 |
2015-11-04 | $74.04 | $74.04 | $73.88 | $74.03 | $59.11 | 12,804 |
2015-11-03 | $73.88 | $74.00 | $73.73 | $73.92 | $59.02 | 3,291 |
2015-11-02 | $74.00 | $74.00 | $73.70 | $73.82 | $58.94 | 5,731 |
2015-10-30 | $74.03 | $74.16 | $73.93 | $74.03 | $58.92 | 7,341 |
2015-10-29 | $74.10 | $74.14 | $74.00 | $74.02 | $58.91 | 32,128 |
2015-10-28 | $74.00 | $74.21 | $73.93 | $74.17 | $59.02 | 2,605 |
2015-10-27 | $74.03 | $74.21 | $73.94 | $74.01 | $58.90 | 7,180 |
2015-10-26 | $74.03 | $74.27 | $74.03 | $74.05 | $58.93 | 1,210 |
2015-10-23 | $74.00 | $74.14 | $74.00 | $74.14 | $59.00 | 6,410 |
2015-10-22 | $73.78 | $73.85 | $73.53 | $73.73 | $58.68 | 5,214 |
2015-10-21 | $73.60 | $73.65 | $73.49 | $73.53 | $58.52 | 5,566 |
2015-10-20 | $73.50 | $73.62 | $73.36 | $73.37 | $58.39 | 9,742 |
2015-10-19 | $73.50 | $73.50 | $73.21 | $73.45 | $58.45 | 14,826 |
2015-10-16 | $73.40 | $73.50 | $73.20 | $73.48 | $58.48 | 5,004 |
2015-10-15 | $73.25 | $73.49 | $73.15 | $73.23 | $58.28 | 7,802 |
2015-10-14 | $73.37 | $73.50 | $73.20 | $73.22 | $58.27 | 30,134 |
2015-10-13 | $73.20 | $73.60 | $73.20 | $73.20 | $58.26 | 7,660 |
2015-10-12 | $73.15 | $73.40 | $73.15 | $73.31 | $58.34 | 17,768 |
2015-10-09 | $73.16 | $73.20 | $73.10 | $73.15 | $58.22 | 7,262 |
2015-10-08 | $73.20 | $73.59 | $73.00 | $73.01 | $58.10 | 8,475 |
2015-10-07 | $73.30 | $73.38 | $72.92 | $73.20 | $58.26 | 21,978 |
2015-10-06 | $72.70 | $73.25 | $72.60 | $72.78 | $57.92 | 24,234 |
2015-10-05 | $72.70 | $73.19 | $72.70 | $72.85 | $57.98 | 12,814 |
2015-10-02 | $72.83 | $72.83 | $72.23 | $72.75 | $57.90 | 5,885 |
2015-10-01 | $72.91 | $72.91 | $72.57 | $72.70 | $57.86 | 7,946 |
2015-09-30 | $73.46 | $73.46 | $73.05 | $73.40 | $58.23 | 9,619 |
2015-09-29 | $73.45 | $73.51 | $73.10 | $73.18 | $58.05 | 3,204 |
2015-09-28 | $73.69 | $73.71 | $73.24 | $73.41 | $58.23 | 8,210 |
2015-09-25 | $73.75 | $74.05 | $73.55 | $73.70 | $58.46 | 3,521 |
2015-09-24 | $73.79 | $73.89 | $73.65 | $73.65 | $58.42 | 62,485 |
2015-09-23 | $73.86 | $74.00 | $73.81 | $73.88 | $58.61 | 2,520 |
2015-09-22 | $74.07 | $74.10 | $73.85 | $73.92 | $58.64 | 3,133 |
2015-09-21 | $73.91 | $74.10 | $73.85 | $74.10 | $58.78 | 7,445 |
2015-09-18 | $74.37 | $74.37 | $73.83 | $73.85 | $58.58 | 77,399 |
2015-09-17 | $73.94 | $74.16 | $73.83 | $73.93 | $58.65 | 33,842 |
2015-09-16 | $73.85 | $74.14 | $73.80 | $73.88 | $58.61 | 20,367 |
2015-09-15 | $73.89 | $73.90 | $73.74 | $73.90 | $58.62 | 11,248 |
2015-09-14 | $73.90 | $73.90 | $73.69 | $73.80 | $58.54 | 13,882 |
2015-09-11 | $74.10 | $74.10 | $73.81 | $73.83 | $58.57 | 2,873 |
2015-09-10 | $73.85 | $74.05 | $73.80 | $73.86 | $58.59 | 8,669 |
2015-09-09 | $73.95 | $74.10 | $73.78 | $73.78 | $58.53 | 5,296 |
2015-09-08 | $73.73 | $73.90 | $73.73 | $73.80 | $58.54 | 9,142 |
ProShares Investment Grade-Interest Rate Hedged (IGHG) News Headlines
Recent ProShares Investment Grade-Interest Rate Hedged (IGHG) News
Similar Companies to ProShares Investment Grade-Interest Rate Hedged (IGHG) 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 | -- | -- | -- |