iShares Core 10+ Year USD Bond ETF (ILTB) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.31 ($0.22) 0.45%
iShares Core 10+ Year USD Bond ETF - Daily Information
Click for more stock information on iShares Core 10+ Year USD Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.01 |
Previous Close | $49.31 |
High | $49.35 |
Low | $48.94 |
Adjusted Open | $49.01 |
Previous Adjusted Close | $49.31 |
Adjusted High | $49.35 |
Adjusted Low | $48.94 |
About iShares Core 10+ Year USD Bond ETF (ILTB)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Universal 10+ Year Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated taxable bonds that are rated either investment-grade or high yield (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) with remaining maturities greater than ten years. The Underlying Index includes U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, quasi-sovereign, supranational and local authority debt), investment-grade and high yield U.S. corporate bonds, Eurodollar bonds (i.e., U.S. dollar-denominated bonds issued by foreign issuers outside the U.S.), bonds registered with the SEC or exempt from registration at the time of issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”) with or without registration rights (“Rule 144A Bonds”) and emerging market bonds. The Underlying Index is a subset of the Bloomberg Barclays U.S. Universal Index.As of February 29, 2020, a significant portion of the Underlying Index is represented by treasury securities. The components of the Underlying Index are likely to change over time. The securities in the Underlying Index must have at least 10 years remaining to maturity, or at least 10 years remaining to the first call date in the case of callable perpetual securities. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and be non-convertible. Excluded from the Underlying Index are tax-exempt municipal securities, coupon issues that have been stripped from bonds, structured notes and private placements (excluding Rule 144A Bonds). The Underlying Index is market capitalization-weighted and is rebalanced on the last day of the month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Core 10+ Year USD Bond ETF (ILTB)
Historical Stock Data for iShares Core 10+ Year USD Bond ETF (ILTB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $49.01 | $49.35 | $48.94 | $49.31 | $49.31 | 75,456 |
2025-04-25 | $49.05 | $49.18 | $48.96 | $49.09 | $49.09 | 28,511 |
2025-04-24 | $48.57 | $48.79 | $48.53 | $48.75 | $48.75 | 47,820 |
2025-04-23 | $48.97 | $49.04 | $48.13 | $48.21 | $48.21 | 50,982 |
2025-04-22 | $47.93 | $48.01 | $47.76 | $47.78 | $47.78 | 47,845 |
2025-04-21 | $47.84 | $47.95 | $47.46 | $47.46 | $47.46 | 49,466 |
2025-04-17 | $48.47 | $48.53 | $48.18 | $48.25 | $48.25 | 61,102 |
2025-04-16 | $48.30 | $48.58 | $48.19 | $48.48 | $48.48 | 160,340 |
2025-04-15 | $48.01 | $48.44 | $48.01 | $48.32 | $48.32 | 20,166 |
2025-04-14 | $48.12 | $48.17 | $47.76 | $48.04 | $48.04 | 50,376 |
2025-04-11 | $47.23 | $47.76 | $46.62 | $47.69 | $47.69 | 146,562 |
2025-04-10 | $48.12 | $48.33 | $47.42 | $47.52 | $47.52 | 94,370 |
2025-04-09 | $47.29 | $48.84 | $46.78 | $48.83 | $48.83 | 157,867 |
2025-04-08 | $48.87 | $49.05 | $47.86 | $47.96 | $47.96 | 47,658 |
2025-04-07 | $49.65 | $49.76 | $48.80 | $49.08 | $49.08 | 126,752 |
2025-04-04 | $50.53 | $50.71 | $49.84 | $50.22 | $50.22 | 94,891 |
2025-04-03 | $50.37 | $50.58 | $50.13 | $50.15 | $50.15 | 58,000 |
2025-04-02 | $50.25 | $50.28 | $49.80 | $50.08 | $50.08 | 105,077 |
2025-04-01 | $49.98 | $50.23 | $49.98 | $50.02 | $50.02 | 322,536 |
2025-03-31 | $50.02 | $50.02 | $49.63 | $50.00 | $49.80 | 39,726 |
2025-03-28 | $49.58 | $49.71 | $49.57 | $49.68 | $49.68 | 20,887 |
2025-03-27 | $49.21 | $49.23 | $49.09 | $49.18 | $49.18 | 18,466 |
2025-03-26 | $49.45 | $49.48 | $49.31 | $49.34 | $49.34 | 33,392 |
2025-03-25 | $49.53 | $49.78 | $49.53 | $49.67 | $49.67 | 62,861 |
2025-03-24 | $49.81 | $49.81 | $49.58 | $49.60 | $49.60 | 39,169 |
2025-03-21 | $50.25 | $50.25 | $49.93 | $50.02 | $50.02 | 18,562 |
2025-03-20 | $50.65 | $50.66 | $50.18 | $50.26 | $50.26 | 34,858 |
2025-03-19 | $49.92 | $50.31 | $49.84 | $50.26 | $50.26 | 39,974 |
2025-03-18 | $49.68 | $50.13 | $49.68 | $49.94 | $49.94 | 167,455 |
2025-03-17 | $49.95 | $50.16 | $49.81 | $49.84 | $49.84 | 92,851 |
2025-03-14 | $49.66 | $49.79 | $49.62 | $49.66 | $49.66 | 46,860 |
2025-03-13 | $49.30 | $49.80 | $49.27 | $49.78 | $49.78 | 24,676 |
2025-03-12 | $49.60 | $49.71 | $49.48 | $49.52 | $49.52 | 104,441 |
2025-03-11 | $50.05 | $50.17 | $49.68 | $49.72 | $49.72 | 33,713 |
2025-03-10 | $50.14 | $50.37 | $50.10 | $50.14 | $50.14 | 60,343 |
2025-03-07 | $50.23 | $50.23 | $49.73 | $49.77 | $49.77 | 77,302 |
2025-03-06 | $49.96 | $50.06 | $49.62 | $49.89 | $49.89 | 99,667 |
2025-03-05 | $50.50 | $50.52 | $50.08 | $50.15 | $50.15 | 36,854 |
2025-03-04 | $50.66 | $50.79 | $50.35 | $50.43 | $50.43 | 234,904 |
2025-03-03 | $50.32 | $50.78 | $50.32 | $50.78 | $50.78 | 71,687 |
2025-02-28 | $50.55 | $50.79 | $50.42 | $50.79 | $50.60 | 27,136 |
2025-02-27 | $50.40 | $50.50 | $50.30 | $50.36 | $50.17 | 27,312 |
2025-02-26 | $50.47 | $50.72 | $50.34 | $50.67 | $50.48 | 23,225 |
2025-02-25 | $50.30 | $50.46 | $50.26 | $50.43 | $50.24 | 159,548 |
2025-02-24 | $49.53 | $49.85 | $49.53 | $49.79 | $49.60 | 34,147 |
2025-02-21 | $49.39 | $49.79 | $49.29 | $49.63 | $49.44 | 28,954 |
2025-02-20 | $49.19 | $49.35 | $49.19 | $49.30 | $49.11 | 24,281 |
2025-02-19 | $49.02 | $49.22 | $48.94 | $49.10 | $48.92 | 54,994 |
2025-02-18 | $49.45 | $49.45 | $49.05 | $49.07 | $48.88 | 31,252 |
2025-02-14 | $49.56 | $49.70 | $49.44 | $49.53 | $49.34 | 29,324 |
2025-02-13 | $48.98 | $49.35 | $48.98 | $49.26 | $49.07 | 38,224 |
2025-02-12 | $48.56 | $48.74 | $48.41 | $48.65 | $48.46 | 33,064 |
2025-02-11 | $49.09 | $49.16 | $49.04 | $49.10 | $48.92 | 19,548 |
2025-02-10 | $49.45 | $49.53 | $49.26 | $49.34 | $49.15 | 38,025 |
2025-02-07 | $49.37 | $49.50 | $49.28 | $49.34 | $49.15 | 67,294 |
2025-02-06 | $49.75 | $49.86 | $49.57 | $49.73 | $49.54 | 53,565 |
2025-02-05 | $49.55 | $49.86 | $49.54 | $49.72 | $49.53 | 125,008 |
2025-02-04 | $48.74 | $49.15 | $48.74 | $49.10 | $48.91 | 39,914 |
2025-02-03 | $48.92 | $49.31 | $48.86 | $48.96 | $48.77 | 28,409 |
2025-01-31 | $49.22 | $49.38 | $48.81 | $48.95 | $48.56 | 182,163 |
2025-01-30 | $49.24 | $49.36 | $49.15 | $49.23 | $48.84 | 39,227 |
2025-01-29 | $49.24 | $49.26 | $48.89 | $49.08 | $48.69 | 28,557 |
2025-01-28 | $48.99 | $49.13 | $48.89 | $49.11 | $48.72 | 50,748 |
2025-01-27 | $49.11 | $49.27 | $48.96 | $49.21 | $48.82 | 44,490 |
2025-01-24 | $48.49 | $48.76 | $48.49 | $48.72 | $48.33 | 24,794 |
2025-01-23 | $48.55 | $48.61 | $48.44 | $48.60 | $48.22 | 43,763 |
2025-01-22 | $48.96 | $49.07 | $48.75 | $48.76 | $48.37 | 140,960 |
2025-01-21 | $48.79 | $49.01 | $48.79 | $48.94 | $48.55 | 284,446 |
2025-01-17 | $48.58 | $48.71 | $48.51 | $48.54 | $48.54 | 31,537 |
2025-01-16 | $48.34 | $48.60 | $48.19 | $48.48 | $48.48 | 44,321 |
2025-01-15 | $48.37 | $48.49 | $48.23 | $48.35 | $48.35 | 41,500 |
2025-01-14 | $47.57 | $47.69 | $47.41 | $47.59 | $47.59 | 62,099 |
2025-01-13 | $47.74 | $47.74 | $47.50 | $47.64 | $47.64 | 66,338 |
2025-01-10 | $47.45 | $47.89 | $47.45 | $47.75 | $47.75 | 98,351 |
2025-01-08 | $47.82 | $48.13 | $47.75 | $48.08 | $48.08 | 30,385 |
2025-01-07 | $48.28 | $48.30 | $47.92 | $47.97 | $47.97 | 61,662 |
2025-01-06 | $48.44 | $48.53 | $48.33 | $48.37 | $48.37 | 32,101 |
2025-01-03 | $48.77 | $48.83 | $48.53 | $48.58 | $48.58 | 32,409 |
2025-01-02 | $48.84 | $48.91 | $48.49 | $48.67 | $48.67 | 22,775 |
2024-12-31 | $48.92 | $49.02 | $48.56 | $48.65 | $48.65 | 44,163 |
2024-12-30 | $48.83 | $48.85 | $48.73 | $48.77 | $48.77 | 47,098 |
2024-12-27 | $48.69 | $48.75 | $48.50 | $48.50 | $48.50 | 30,202 |
2024-12-26 | $48.54 | $48.88 | $48.54 | $48.81 | $48.81 | 51,906 |
2024-12-24 | $48.46 | $48.81 | $48.41 | $48.80 | $48.80 | 36,842 |
2024-12-23 | $48.92 | $48.93 | $48.57 | $48.65 | $48.65 | 53,278 |
2024-12-20 | $48.99 | $49.24 | $48.83 | $48.93 | $48.93 | 61,152 |
2024-12-19 | $48.81 | $48.90 | $48.51 | $48.68 | $48.68 | 84,507 |
2024-12-18 | $49.76 | $49.94 | $49.11 | $49.14 | $49.14 | 116,215 |
2024-12-17 | $50.04 | $50.21 | $50.02 | $50.09 | $49.89 | 61,655 |
2024-12-16 | $50.15 | $50.15 | $49.92 | $50.09 | $49.89 | 33,642 |
2024-12-13 | $50.25 | $50.27 | $49.92 | $49.98 | $49.77 | 59,139 |
2024-12-12 | $50.65 | $50.70 | $50.35 | $50.37 | $50.17 | 37,962 |
2024-12-11 | $51.26 | $51.30 | $50.85 | $50.90 | $50.69 | 24,393 |
2024-12-10 | $51.16 | $51.31 | $51.10 | $51.22 | $51.01 | 54,031 |
2024-12-09 | $51.51 | $51.51 | $51.34 | $51.41 | $51.20 | 42,146 |
2024-12-06 | $51.79 | $51.81 | $51.50 | $51.69 | $51.69 | 22,052 |
2024-12-05 | $51.33 | $51.61 | $51.33 | $51.55 | $51.55 | 35,367 |
2024-12-04 | $50.89 | $51.53 | $50.89 | $51.51 | $51.51 | 38,140 |
2024-12-03 | $51.50 | $51.50 | $51.08 | $51.13 | $51.13 | 59,577 |
2024-12-02 | $51.17 | $51.56 | $51.03 | $51.38 | $51.38 | 57,295 |
2024-11-29 | $51.30 | $51.47 | $51.30 | $51.47 | $51.27 | 12,662 |
2024-11-27 | $50.98 | $51.18 | $50.89 | $51.01 | $50.81 | 31,630 |
2024-11-26 | $50.72 | $50.81 | $50.61 | $50.77 | $50.57 | 62,670 |
2024-11-25 | $50.76 | $51.02 | $50.70 | $50.97 | $50.77 | 57,882 |
2024-11-22 | $49.98 | $50.06 | $49.85 | $49.94 | $49.75 | 44,550 |
2024-11-21 | $50.13 | $50.23 | $49.83 | $49.93 | $49.74 | 72,578 |
2024-11-20 | $49.82 | $50.10 | $49.82 | $49.96 | $49.77 | 43,964 |
2024-11-19 | $50.09 | $50.25 | $50.03 | $50.11 | $49.92 | 362,438 |
2024-11-18 | $49.64 | $50.06 | $49.59 | $49.92 | $49.73 | 450,874 |
2024-11-15 | $49.65 | $50.02 | $49.46 | $49.84 | $49.65 | 46,839 |
2024-11-14 | $50.03 | $50.17 | $49.84 | $49.92 | $49.73 | 76,264 |
2024-11-13 | $50.46 | $50.46 | $49.66 | $49.76 | $49.57 | 65,853 |
2024-11-12 | $50.41 | $50.60 | $49.87 | $50.02 | $49.83 | 54,555 |
2024-11-11 | $50.81 | $50.82 | $50.58 | $50.75 | $50.55 | 45,278 |
2024-11-08 | $50.69 | $50.93 | $50.63 | $50.88 | $50.68 | 86,626 |
2024-11-07 | $50.10 | $50.69 | $50.04 | $50.44 | $50.25 | 50,340 |
2024-11-06 | $49.57 | $50.01 | $49.50 | $49.77 | $49.58 | 97,342 |
2024-11-05 | $50.24 | $50.77 | $50.20 | $50.69 | $50.49 | 34,052 |
2024-11-04 | $50.49 | $50.59 | $50.19 | $50.34 | $50.15 | 129,529 |
2024-11-01 | $50.48 | $50.60 | $49.79 | $49.85 | $49.65 | 81,203 |
2024-10-31 | $50.53 | $50.76 | $50.38 | $50.56 | $50.16 | 39,740 |
2024-10-30 | $50.89 | $51.08 | $50.56 | $50.58 | $50.18 | 69,115 |
2024-10-29 | $50.20 | $50.61 | $50.11 | $50.57 | $50.17 | 48,125 |
2024-10-28 | $50.68 | $50.68 | $50.31 | $50.48 | $50.08 | 70,158 |
2024-10-25 | $50.96 | $50.98 | $50.51 | $50.57 | $50.17 | 51,338 |
2024-10-24 | $50.62 | $50.91 | $50.52 | $50.79 | $50.39 | 27,746 |
2024-10-23 | $50.46 | $50.79 | $50.39 | $50.51 | $50.11 | 48,290 |
2024-10-22 | $50.86 | $50.86 | $50.54 | $50.71 | $50.31 | 119,496 |
2024-10-21 | $51.08 | $51.11 | $50.60 | $50.71 | $50.31 | 143,160 |
2024-10-18 | $51.61 | $51.69 | $51.47 | $51.47 | $51.06 | 46,822 |
2024-10-17 | $51.69 | $51.73 | $51.44 | $51.48 | $51.07 | 80,228 |
2024-10-16 | $52.12 | $52.22 | $52.05 | $52.06 | $51.65 | 87,931 |
2024-10-15 | $51.73 | $51.96 | $51.72 | $51.93 | $51.52 | 37,032 |
2024-10-14 | $51.14 | $51.46 | $51.14 | $51.45 | $51.04 | 74,066 |
2024-10-11 | $51.29 | $51.59 | $51.29 | $51.43 | $51.03 | 77,358 |
2024-10-10 | $51.44 | $51.56 | $51.22 | $51.50 | $51.09 | 68,484 |
2024-10-09 | $51.68 | $51.83 | $51.53 | $51.66 | $51.25 | 73,717 |
2024-10-08 | $51.61 | $51.89 | $51.59 | $51.85 | $51.44 | 59,340 |
2024-10-07 | $51.90 | $52.01 | $51.68 | $51.68 | $51.27 | 61,224 |
2024-10-04 | $52.11 | $52.27 | $52.02 | $52.15 | $51.74 | 167,533 |
2024-10-03 | $52.88 | $52.92 | $52.52 | $52.53 | $52.12 | 203,696 |
2024-10-02 | $52.86 | $53.09 | $52.72 | $53.03 | $52.61 | 299,800 |
2024-10-01 | $53.42 | $53.56 | $53.19 | $53.31 | $52.89 | 79,303 |
2024-09-30 | $53.41 | $53.43 | $53.10 | $53.27 | $52.66 | 44,898 |
2024-09-27 | $53.30 | $53.45 | $53.17 | $53.42 | $52.80 | 39,705 |
2024-09-26 | $53.16 | $53.18 | $52.86 | $53.06 | $52.45 | 35,588 |
2024-09-25 | $53.21 | $53.25 | $53.00 | $53.00 | $52.39 | 37,998 |
2024-09-24 | $53.11 | $53.51 | $53.05 | $53.42 | $52.80 | 28,896 |
2024-09-23 | $53.26 | $53.64 | $53.19 | $53.35 | $52.74 | 421,710 |
2024-09-20 | $53.41 | $53.60 | $53.32 | $53.48 | $52.86 | 57,870 |
2024-09-19 | $53.42 | $53.62 | $53.27 | $53.52 | $52.90 | 32,191 |
2024-09-18 | $53.83 | $54.13 | $53.55 | $53.60 | $52.98 | 55,637 |
2024-09-17 | $54.25 | $54.32 | $53.98 | $54.07 | $53.45 | 59,573 |
2024-09-16 | $53.82 | $54.21 | $53.76 | $54.14 | $53.52 | 73,819 |
2024-09-13 | $53.69 | $53.86 | $53.61 | $53.79 | $53.17 | 42,491 |
2024-09-12 | $53.58 | $53.65 | $53.40 | $53.52 | $52.90 | 37,770 |
2024-09-11 | $53.51 | $53.78 | $53.49 | $53.63 | $53.01 | 47,517 |
2024-09-10 | $53.33 | $53.68 | $53.29 | $53.58 | $52.96 | 31,548 |
2024-09-09 | $53.13 | $53.47 | $53.07 | $53.33 | $52.72 | 65,735 |
2024-09-06 | $53.20 | $53.65 | $53.08 | $53.35 | $53.35 | 86,005 |
2024-09-05 | $53.06 | $53.27 | $52.87 | $53.22 | $53.22 | 153,916 |
2024-09-04 | $52.40 | $52.97 | $52.40 | $52.87 | $52.87 | 306,981 |
2024-09-03 | $52.39 | $52.62 | $52.26 | $52.42 | $52.42 | 159,824 |
2024-08-30 | $52.56 | $52.67 | $52.12 | $52.21 | $52.01 | 31,909 |
2024-08-29 | $52.46 | $52.58 | $52.29 | $52.45 | $52.45 | 46,601 |
2024-08-28 | $52.76 | $52.79 | $52.59 | $52.62 | $52.62 | 47,769 |
2024-08-27 | $52.52 | $52.81 | $52.33 | $52.79 | $52.79 | 49,473 |
2024-08-26 | $53.07 | $53.18 | $52.83 | $52.84 | $52.84 | 75,796 |
2024-08-23 | $52.76 | $52.98 | $52.65 | $52.97 | $52.97 | 46,123 |
2024-08-22 | $52.75 | $52.79 | $52.35 | $52.58 | $52.58 | 180,235 |
2024-08-21 | $52.85 | $53.15 | $52.71 | $53.00 | $53.00 | 100,186 |
2024-08-20 | $52.69 | $52.87 | $52.64 | $52.82 | $52.82 | 34,106 |
2024-08-19 | $52.35 | $52.65 | $52.35 | $52.55 | $52.55 | 26,121 |
2024-08-16 | $52.27 | $52.38 | $52.17 | $52.36 | $52.36 | 49,871 |
2024-08-15 | $51.95 | $52.21 | $51.79 | $52.15 | $52.15 | 35,173 |
2024-08-14 | $52.29 | $52.58 | $52.25 | $52.47 | $52.47 | 61,103 |
2024-08-13 | $52.01 | $52.17 | $51.90 | $52.17 | $52.17 | 39,738 |
2024-08-12 | $51.48 | $51.78 | $51.39 | $51.67 | $51.67 | 26,688 |
2024-08-09 | $51.68 | $51.68 | $51.48 | $51.61 | $51.61 | 32,103 |
2024-08-08 | $51.07 | $51.19 | $50.93 | $51.14 | $51.14 | 73,713 |
2024-08-07 | $51.43 | $51.63 | $51.12 | $51.22 | $51.22 | 103,692 |
2024-08-06 | $52.15 | $52.19 | $51.53 | $51.53 | $51.53 | 117,669 |
2024-08-05 | $52.56 | $52.67 | $52.01 | $52.16 | $52.16 | 157,257 |
2024-08-02 | $51.85 | $52.33 | $51.82 | $52.28 | $52.28 | 244,044 |
2024-08-01 | $51.27 | $51.52 | $51.12 | $51.32 | $51.32 | 73,152 |
2024-07-31 | $51.10 | $51.19 | $50.89 | $51.19 | $50.99 | 241,875 |
2024-07-30 | $50.80 | $50.80 | $50.52 | $50.67 | $50.47 | 103,286 |
2024-07-29 | $50.71 | $50.71 | $50.47 | $50.63 | $50.43 | 106,866 |
2024-07-26 | $50.41 | $50.50 | $50.31 | $50.50 | $50.30 | 69,458 |
2024-07-25 | $49.99 | $50.20 | $49.96 | $50.06 | $49.86 | 406,849 |
2024-07-24 | $50.35 | $50.35 | $49.76 | $49.76 | $49.56 | 55,016 |
2024-07-23 | $50.40 | $50.48 | $50.21 | $50.27 | $50.27 | 171,580 |
2024-07-22 | $50.64 | $50.65 | $50.19 | $50.29 | $50.29 | 49,023 |
2024-07-19 | $50.46 | $50.53 | $50.35 | $50.43 | $50.43 | 74,034 |
2024-07-18 | $50.77 | $50.96 | $50.63 | $50.63 | $50.63 | 51,441 |
2024-07-17 | $50.81 | $51.07 | $50.52 | $50.98 | $50.98 | 41,312 |
2024-07-16 | $50.67 | $51.00 | $50.64 | $51.00 | $51.00 | 92,323 |
2024-07-15 | $50.61 | $50.66 | $50.43 | $50.46 | $50.46 | 69,108 |
2024-07-12 | $50.77 | $50.90 | $50.70 | $50.84 | $50.84 | 68,042 |
2024-07-11 | $50.75 | $50.91 | $50.68 | $50.70 | $50.70 | 34,293 |
2024-07-10 | $50.15 | $50.33 | $50.13 | $50.27 | $50.27 | 51,070 |
2024-07-09 | $50.19 | $50.20 | $49.96 | $50.11 | $50.11 | 101,613 |
2024-07-08 | $50.28 | $50.40 | $50.21 | $50.30 | $50.30 | 108,197 |
2024-07-05 | $50.11 | $50.31 | $49.97 | $50.22 | $50.22 | 36,227 |
2024-07-03 | $49.60 | $49.97 | $49.58 | $49.90 | $49.90 | 68,446 |
2024-07-02 | $49.31 | $49.35 | $49.08 | $49.27 | $49.27 | 111,243 |
2024-07-01 | $49.22 | $49.24 | $48.89 | $48.89 | $48.89 | 75,053 |
2024-06-28 | $50.48 | $50.79 | $49.71 | $49.71 | $49.51 | 65,798 |
2024-06-27 | $50.47 | $50.51 | $50.33 | $50.37 | $50.17 | 61,798 |
2024-06-26 | $50.29 | $50.37 | $50.22 | $50.22 | $50.02 | 46,498 |
2024-06-25 | $50.74 | $50.86 | $50.65 | $50.85 | $50.65 | 60,410 |
2024-06-24 | $50.73 | $50.77 | $50.60 | $50.73 | $50.73 | 37,086 |
2024-06-21 | $50.75 | $50.81 | $50.53 | $50.64 | $50.64 | 52,797 |
2024-06-20 | $50.45 | $50.68 | $50.43 | $50.59 | $50.59 | 80,056 |
2024-06-18 | $50.67 | $50.96 | $50.63 | $50.90 | $50.90 | 25,026 |
2024-06-17 | $50.45 | $50.59 | $50.34 | $50.58 | $50.58 | 31,146 |
2024-06-14 | $50.88 | $51.02 | $50.81 | $50.91 | $50.91 | 29,098 |
2024-06-13 | $50.59 | $50.83 | $50.39 | $50.70 | $50.70 | 22,933 |
2024-06-12 | $50.48 | $50.74 | $50.25 | $50.29 | $50.29 | 59,572 |
2024-06-11 | $49.58 | $49.93 | $49.55 | $49.91 | $49.91 | 40,600 |
2024-06-10 | $49.49 | $49.59 | $49.43 | $49.55 | $49.55 | 34,777 |
2024-06-07 | $49.84 | $49.91 | $49.64 | $49.64 | $49.64 | 31,738 |
2024-06-06 | $50.38 | $50.55 | $50.36 | $50.37 | $50.37 | 247,826 |
2024-06-05 | $50.41 | $50.60 | $50.14 | $50.60 | $50.60 | 111,321 |
2024-06-04 | $50.10 | $50.28 | $49.99 | $50.24 | $50.24 | 282,946 |
2024-06-03 | $49.49 | $49.85 | $49.49 | $49.85 | $49.85 | 44,917 |
2024-05-31 | $49.51 | $49.57 | $49.37 | $49.51 | $49.51 | 31,112 |
2024-05-30 | $49.08 | $49.22 | $49.02 | $49.15 | $49.15 | 35,953 |
2024-05-29 | $48.95 | $48.95 | $48.61 | $48.75 | $48.75 | 67,592 |
2024-05-28 | $49.73 | $49.73 | $49.19 | $49.25 | $49.25 | 30,167 |
2024-05-24 | $49.58 | $49.76 | $49.51 | $49.73 | $49.73 | 20,309 |
2024-05-23 | $49.91 | $49.91 | $49.47 | $49.55 | $49.55 | 33,228 |
2024-05-22 | $49.77 | $49.94 | $49.75 | $49.89 | $49.89 | 42,227 |
2024-05-21 | $49.99 | $50.01 | $49.87 | $49.90 | $49.90 | 31,278 |
2024-05-20 | $49.75 | $49.81 | $49.70 | $49.78 | $49.78 | 30,877 |
2024-05-17 | $49.99 | $50.02 | $49.79 | $49.80 | $49.80 | 329,215 |
2024-05-16 | $50.30 | $50.30 | $50.01 | $50.04 | $50.04 | 262,693 |
2024-05-15 | $50.05 | $50.21 | $49.86 | $50.12 | $50.12 | 92,098 |
2024-05-14 | $49.51 | $49.55 | $49.34 | $49.47 | $49.47 | 85,117 |
2024-05-13 | $49.43 | $49.45 | $49.25 | $49.27 | $49.27 | 58,537 |
2024-05-10 | $49.29 | $49.35 | $49.14 | $49.20 | $49.20 | 34,983 |
2024-05-09 | $49.17 | $49.50 | $49.10 | $49.39 | $49.39 | 60,283 |
2024-05-08 | $49.27 | $49.38 | $49.22 | $49.23 | $49.23 | 41,585 |
2024-05-07 | $49.61 | $49.74 | $49.42 | $49.48 | $49.48 | 65,042 |
2024-05-06 | $49.19 | $49.32 | $49.11 | $49.28 | $49.28 | 51,961 |
2024-05-03 | $49.16 | $49.22 | $48.90 | $49.07 | $49.07 | 49,463 |
2024-05-02 | $48.34 | $48.71 | $48.20 | $48.65 | $48.65 | 73,163 |
2024-05-01 | $48.35 | $48.70 | $48.20 | $48.50 | $48.50 | 61,866 |
2024-04-30 | $48.44 | $48.53 | $48.22 | $48.26 | $48.06 | 190,510 |
2024-04-29 | $48.56 | $48.70 | $48.47 | $48.70 | $48.50 | 60,091 |
2024-04-26 | $48.36 | $48.51 | $48.27 | $48.36 | $48.36 | 181,933 |
2024-04-25 | $47.93 | $48.11 | $47.81 | $48.11 | $48.11 | 108,897 |
2024-04-24 | $48.50 | $48.50 | $48.16 | $48.31 | $48.31 | 196,247 |
2024-04-23 | $48.51 | $48.89 | $48.42 | $48.70 | $48.70 | 206,511 |
2024-04-22 | $48.49 | $48.63 | $48.41 | $48.56 | $48.56 | 278,277 |
2024-04-19 | $48.70 | $48.70 | $48.45 | $48.61 | $48.61 | 51,851 |
2024-04-18 | $48.64 | $48.64 | $48.34 | $48.44 | $48.44 | 229,239 |
2024-04-17 | $48.57 | $48.64 | $48.34 | $48.63 | $48.63 | 57,215 |
2024-04-16 | $48.06 | $48.27 | $47.96 | $48.16 | $48.16 | 268,626 |
2024-04-15 | $48.77 | $48.77 | $48.29 | $48.50 | $48.50 | 92,243 |
2024-04-12 | $49.36 | $49.42 | $49.15 | $49.15 | $49.15 | 54,597 |
2024-04-11 | $49.32 | $49.32 | $48.90 | $49.01 | $49.01 | 356,231 |
2024-04-10 | $49.66 | $49.71 | $49.14 | $49.17 | $49.17 | 110,955 |
2024-04-09 | $50.03 | $50.23 | $50.03 | $50.18 | $50.18 | 35,393 |
2024-04-08 | $49.70 | $49.88 | $49.68 | $49.82 | $49.82 | 39,907 |
2024-04-05 | $49.79 | $50.07 | $49.78 | $49.79 | $49.79 | 48,049 |
2024-04-04 | $50.23 | $50.29 | $49.99 | $50.21 | $50.21 | 45,302 |
2024-04-03 | $49.67 | $50.04 | $49.56 | $49.97 | $49.97 | 58,003 |
2024-04-02 | $49.79 | $50.00 | $49.59 | $50.00 | $50.00 | 65,782 |
2024-04-01 | $50.50 | $50.50 | $50.10 | $50.19 | $50.19 | 62,250 |
2024-03-28 | $51.08 | $51.31 | $51.02 | $51.11 | $50.91 | 97,176 |
2024-03-27 | $50.81 | $51.11 | $50.77 | $51.10 | $50.90 | 39,869 |
2024-03-26 | $50.62 | $50.76 | $50.53 | $50.68 | $50.48 | 45,452 |
2024-03-25 | $50.79 | $50.79 | $50.60 | $50.60 | $50.40 | 41,485 |
2024-03-22 | $51.03 | $51.03 | $50.79 | $50.90 | $50.70 | 76,236 |
2024-03-21 | $50.66 | $50.69 | $50.41 | $50.61 | $50.41 | 54,638 |
2024-03-20 | $50.37 | $50.53 | $50.10 | $50.41 | $50.21 | 87,967 |
2024-03-19 | $50.27 | $50.45 | $50.23 | $50.34 | $50.14 | 236,686 |
2024-03-18 | $50.26 | $50.33 | $50.12 | $50.17 | $49.97 | 242,579 |
2024-03-15 | $50.39 | $50.42 | $50.23 | $50.35 | $50.15 | 344,458 |
2024-03-14 | $50.69 | $50.69 | $50.27 | $50.30 | $50.10 | 379,330 |
2024-03-13 | $50.99 | $51.07 | $50.86 | $50.95 | $50.75 | 321,071 |
2024-03-12 | $51.17 | $51.18 | $50.95 | $51.00 | $50.80 | 761,420 |
2024-03-11 | $51.40 | $51.46 | $51.28 | $51.39 | $51.19 | 37,433 |
2024-03-08 | $51.40 | $51.51 | $51.32 | $51.37 | $51.17 | 252,657 |
2024-03-07 | $51.55 | $51.55 | $51.22 | $51.43 | $51.22 | 65,756 |
2024-03-06 | $51.19 | $51.42 | $51.15 | $51.33 | $51.13 | 39,984 |
2024-03-05 | $51.02 | $51.12 | $50.91 | $51.12 | $50.92 | 39,823 |
2024-03-04 | $50.46 | $50.60 | $50.42 | $50.55 | $50.35 | 35,603 |
2024-03-01 | $50.28 | $50.78 | $50.04 | $50.71 | $50.51 | 1,438,076 |
2024-02-29 | $50.53 | $50.76 | $50.48 | $50.59 | $50.20 | 61,250 |
2024-02-28 | $50.23 | $50.39 | $50.20 | $50.39 | $50.00 | 46,863 |
2024-02-27 | $50.32 | $50.42 | $50.18 | $50.20 | $49.81 | 152,230 |
2024-02-26 | $50.67 | $50.67 | $50.25 | $50.46 | $50.07 | 44,882 |
2024-02-23 | $50.24 | $50.70 | $50.24 | $50.57 | $50.57 | 68,563 |
2024-02-22 | $50.01 | $50.18 | $50.01 | $50.15 | $50.15 | 228,196 |
2024-02-21 | $50.26 | $50.26 | $49.87 | $49.92 | $49.92 | 111,492 |
2024-02-20 | $50.14 | $50.32 | $50.06 | $50.17 | $50.17 | 113,527 |
2024-02-16 | $49.94 | $50.14 | $49.87 | $50.11 | $50.11 | 57,726 |
2024-02-15 | $50.41 | $50.47 | $50.18 | $50.35 | $50.35 | 41,182 |
2024-02-14 | $49.85 | $50.11 | $49.80 | $50.07 | $50.07 | 48,911 |
2024-02-13 | $50.01 | $50.06 | $49.73 | $49.79 | $49.79 | 56,281 |
2024-02-12 | $50.59 | $50.63 | $50.35 | $50.53 | $50.53 | 49,990 |
2024-02-09 | $50.54 | $50.59 | $50.44 | $50.58 | $50.58 | 38,738 |
2024-02-08 | $50.68 | $50.80 | $50.49 | $50.57 | $50.57 | 36,315 |
2024-02-07 | $50.98 | $51.21 | $50.89 | $50.99 | $50.99 | 52,353 |
2024-02-06 | $50.86 | $51.20 | $50.81 | $51.07 | $51.07 | 167,068 |
2024-02-05 | $50.95 | $50.99 | $50.65 | $50.70 | $50.70 | 151,402 |
2024-02-02 | $51.51 | $51.70 | $51.17 | $51.52 | $51.52 | 996,143 |
2024-02-01 | $52.17 | $52.58 | $52.11 | $52.38 | $52.38 | 149,887 |
2024-01-31 | $51.80 | $52.04 | $51.61 | $51.87 | $51.68 | 68,323 |
2024-01-30 | $51.42 | $51.60 | $51.20 | $51.58 | $51.39 | 112,043 |
2024-01-29 | $51.03 | $51.38 | $50.98 | $51.25 | $51.06 | 77,411 |
2024-01-26 | $51.01 | $51.01 | $50.76 | $50.89 | $50.70 | 40,547 |
2024-01-25 | $50.85 | $50.98 | $50.74 | $50.87 | $50.68 | 75,557 |
2024-01-24 | $51.13 | $51.13 | $50.52 | $50.54 | $50.35 | 57,244 |
2024-01-23 | $50.89 | $50.89 | $50.60 | $50.73 | $50.54 | 244,888 |
2024-01-22 | $51.23 | $51.28 | $51.02 | $51.10 | $50.91 | 35,569 |
2024-01-19 | $50.75 | $50.90 | $50.53 | $50.85 | $50.66 | 178,945 |
2024-01-18 | $50.99 | $51.01 | $50.61 | $50.71 | $50.52 | 43,947 |
2024-01-17 | $51.05 | $51.18 | $50.79 | $51.08 | $50.89 | 39,915 |
2024-01-16 | $51.52 | $51.56 | $50.95 | $51.14 | $50.95 | 89,556 |
2024-01-12 | $52.01 | $52.17 | $51.77 | $51.95 | $51.76 | 86,208 |
2024-01-11 | $51.52 | $51.97 | $51.39 | $51.84 | $51.65 | 52,123 |
2024-01-10 | $51.83 | $51.84 | $51.45 | $51.45 | $51.26 | 152,191 |
2024-01-09 | $51.53 | $51.71 | $51.48 | $51.65 | $51.46 | 63,928 |
2024-01-08 | $51.29 | $51.74 | $51.22 | $51.73 | $51.54 | 102,427 |
2024-01-05 | $51.24 | $51.82 | $51.12 | $51.25 | $51.06 | 101,901 |
2024-01-04 | $51.64 | $51.72 | $51.49 | $51.58 | $51.39 | 142,089 |
2024-01-03 | $51.68 | $52.18 | $51.51 | $52.16 | $51.97 | 155,407 |
2024-01-02 | $52.22 | $52.33 | $52.04 | $52.18 | $51.99 | 109,416 |
2023-12-29 | $52.69 | $52.85 | $52.50 | $52.58 | $52.39 | 36,925 |
2023-12-28 | $53.07 | $53.25 | $52.81 | $52.93 | $52.73 | 199,889 |
2023-12-27 | $52.94 | $53.25 | $52.82 | $53.18 | $52.98 | 367,444 |
2023-12-26 | $52.35 | $52.51 | $52.30 | $52.47 | $52.28 | 34,792 |
2023-12-22 | $52.69 | $52.69 | $52.20 | $52.29 | $52.29 | 71,735 |
2023-12-21 | $52.79 | $52.81 | $52.37 | $52.51 | $52.51 | 85,807 |
2023-12-20 | $52.53 | $52.67 | $52.31 | $52.64 | $52.64 | 55,625 |
2023-12-19 | $52.42 | $52.82 | $52.31 | $52.39 | $52.39 | 434,547 |
2023-12-18 | $52.30 | $52.30 | $52.11 | $52.22 | $52.22 | 63,704 |
2023-12-15 | $52.46 | $52.64 | $52.35 | $52.57 | $52.57 | 79,589 |
2023-12-14 | $52.15 | $52.63 | $52.05 | $52.57 | $52.57 | 94,952 |
2023-12-13 | $50.91 | $51.85 | $50.77 | $51.77 | $51.57 | 112,544 |
2023-12-12 | $50.24 | $50.66 | $50.24 | $50.56 | $50.37 | 75,058 |
2023-12-11 | $50.21 | $50.37 | $50.06 | $50.31 | $50.12 | 40,644 |
2023-12-08 | $50.42 | $50.52 | $50.25 | $50.40 | $50.21 | 73,852 |
2023-12-07 | $50.71 | $51.07 | $50.66 | $50.79 | $50.60 | 54,611 |
2023-12-06 | $50.69 | $51.03 | $50.59 | $50.93 | $50.74 | 49,693 |
2023-12-05 | $50.00 | $50.47 | $50.00 | $50.44 | $50.25 | 80,391 |
2023-12-04 | $49.66 | $49.78 | $49.48 | $49.67 | $49.67 | 101,090 |
2023-12-01 | $49.12 | $49.94 | $49.04 | $49.90 | $49.90 | 84,499 |
2023-11-30 | $49.46 | $49.59 | $49.11 | $49.29 | $49.29 | 94,408 |
2023-11-29 | $49.43 | $49.71 | $49.32 | $49.69 | $49.69 | 64,995 |
2023-11-28 | $48.80 | $49.09 | $48.74 | $49.09 | $49.09 | 93,303 |
2023-11-27 | $48.55 | $48.93 | $48.45 | $48.93 | $48.93 | 39,934 |
2023-11-24 | $48.47 | $48.50 | $48.29 | $48.32 | $48.32 | 25,787 |
2023-11-22 | $48.78 | $48.86 | $48.50 | $48.72 | $48.72 | 47,835 |
2023-11-21 | $48.43 | $48.56 | $48.26 | $48.45 | $48.45 | 58,604 |
2023-11-20 | $48.01 | $48.50 | $48.01 | $48.48 | $48.48 | 96,073 |
2023-11-17 | $48.28 | $48.36 | $48.00 | $48.15 | $48.15 | 403,619 |
2023-11-16 | $47.80 | $48.05 | $47.76 | $47.98 | $47.98 | 60,747 |
2023-11-15 | $47.64 | $47.64 | $47.30 | $47.37 | $47.37 | 75,060 |
2023-11-14 | $47.91 | $48.03 | $47.73 | $47.90 | $47.90 | 51,743 |
2023-11-13 | $46.76 | $46.99 | $46.60 | $46.92 | $46.92 | 54,117 |
2023-11-10 | $47.06 | $47.12 | $46.95 | $47.03 | $47.03 | 24,911 |
2023-11-09 | $47.40 | $47.40 | $46.54 | $46.71 | $46.71 | 58,405 |
2023-11-08 | $47.17 | $47.64 | $47.17 | $47.59 | $47.59 | 192,883 |
2023-11-07 | $46.82 | $47.23 | $46.76 | $47.05 | $47.05 | 66,108 |
2023-11-06 | $46.73 | $46.73 | $46.36 | $46.44 | $46.44 | 92,764 |
2023-11-03 | $47.39 | $47.48 | $46.85 | $46.90 | $46.90 | 454,300 |
2023-11-02 | $46.41 | $46.66 | $46.25 | $46.57 | $46.57 | 329,323 |
2023-11-01 | $45.06 | $45.68 | $45.06 | $45.68 | $45.68 | 134,445 |
2023-10-31 | $45.26 | $45.43 | $45.00 | $45.00 | $44.81 | 29,360 |
2023-10-30 | $45.04 | $45.26 | $44.85 | $45.08 | $44.89 | 66,759 |
2023-10-27 | $45.22 | $45.37 | $45.04 | $45.25 | $45.25 | 28,507 |
2023-10-26 | $44.99 | $45.47 | $44.89 | $45.39 | $45.39 | 45,955 |
2023-10-25 | $45.22 | $45.22 | $44.79 | $44.91 | $44.91 | 91,630 |
2023-10-24 | $45.29 | $45.69 | $45.25 | $45.62 | $45.62 | 43,347 |
2023-10-23 | $44.53 | $45.46 | $44.44 | $45.26 | $45.26 | 48,912 |
2023-10-20 | $44.64 | $44.86 | $44.57 | $44.75 | $44.75 | 43,604 |
2023-10-19 | $45.09 | $45.34 | $44.52 | $44.52 | $44.52 | 61,451 |
2023-10-18 | $45.34 | $45.37 | $45.02 | $45.15 | $45.15 | 55,431 |
2023-10-17 | $45.56 | $45.78 | $45.39 | $45.70 | $45.70 | 52,629 |
2023-10-16 | $46.20 | $46.20 | $46.02 | $46.13 | $46.13 | 65,740 |
2023-10-13 | $46.78 | $46.78 | $46.53 | $46.66 | $46.66 | 36,920 |
2023-10-12 | $46.99 | $46.99 | $46.02 | $46.11 | $46.11 | 49,019 |
2023-10-11 | $46.86 | $47.04 | $46.69 | $47.04 | $47.04 | 76,764 |
2023-10-10 | $46.14 | $46.59 | $45.95 | $46.41 | $46.41 | 325,274 |
2023-10-09 | $45.87 | $46.47 | $45.71 | $46.47 | $46.47 | 161,773 |
2023-10-06 | $45.18 | $45.86 | $45.13 | $45.53 | $45.53 | 234,830 |
2023-10-05 | $46.13 | $46.13 | $45.67 | $45.94 | $45.94 | 102,515 |
2023-10-04 | $45.89 | $46.17 | $45.69 | $46.14 | $46.14 | 131,824 |
2023-10-03 | $46.10 | $46.20 | $45.47 | $45.57 | $45.57 | 102,457 |
2023-10-02 | $46.76 | $46.82 | $46.32 | $46.40 | $46.40 | 49,368 |
2023-09-29 | $47.64 | $47.72 | $47.02 | $47.25 | $47.06 | 32,116 |
2023-09-28 | $46.90 | $47.28 | $46.66 | $47.25 | $47.06 | 63,921 |
2023-09-27 | $47.81 | $47.81 | $47.05 | $47.23 | $47.04 | 55,577 |
2023-09-26 | $47.77 | $47.79 | $47.39 | $47.48 | $47.29 | 108,905 |
2023-09-25 | $47.87 | $48.01 | $47.67 | $47.69 | $47.49 | 37,007 |
2023-09-22 | $48.21 | $48.62 | $48.21 | $48.58 | $48.38 | 50,733 |
2023-09-21 | $48.43 | $48.43 | $48.12 | $48.19 | $47.99 | 110,792 |
2023-09-20 | $49.21 | $49.35 | $49.11 | $49.11 | $48.91 | 41,556 |
2023-09-19 | $49.09 | $49.19 | $48.99 | $49.01 | $48.81 | 60,577 |
2023-09-18 | $48.96 | $49.25 | $48.96 | $49.18 | $48.98 | 17,167 |
2023-09-15 | $49.23 | $49.23 | $49.01 | $49.01 | $49.01 | 53,284 |
2023-09-14 | $49.40 | $49.45 | $49.18 | $49.20 | $49.20 | 24,487 |
2023-09-13 | $49.28 | $49.54 | $49.26 | $49.39 | $49.39 | 247,456 |
2023-09-12 | $49.28 | $49.38 | $49.17 | $49.33 | $49.33 | 40,090 |
2023-09-11 | $49.32 | $49.40 | $49.17 | $49.28 | $49.28 | 39,356 |
2023-09-08 | $49.54 | $49.74 | $49.44 | $49.51 | $49.51 | 53,027 |
2023-09-07 | $49.29 | $49.41 | $49.19 | $49.39 | $49.39 | 139,221 |
2023-09-06 | $49.31 | $49.32 | $49.06 | $49.13 | $49.13 | 408,679 |
2023-09-05 | $49.45 | $49.45 | $49.13 | $49.16 | $49.16 | 229,513 |
2023-09-01 | $50.18 | $50.18 | $49.62 | $49.71 | $49.71 | 82,185 |
2023-08-31 | $50.51 | $50.66 | $50.45 | $50.47 | $50.27 | 37,615 |
2023-08-30 | $50.40 | $50.46 | $50.31 | $50.37 | $50.17 | 29,813 |
2023-08-29 | $49.84 | $50.47 | $49.84 | $50.39 | $50.19 | 32,438 |
2023-08-28 | $50.01 | $50.01 | $49.78 | $49.91 | $49.72 | 34,181 |
2023-08-25 | $49.64 | $49.83 | $49.50 | $49.75 | $49.55 | 30,131 |
2023-08-24 | $49.84 | $49.91 | $49.67 | $49.69 | $49.50 | 32,155 |
2023-08-23 | $49.42 | $49.92 | $49.42 | $49.88 | $49.69 | 73,133 |
2023-08-22 | $48.70 | $48.90 | $48.60 | $48.88 | $48.69 | 33,738 |
2023-08-21 | $48.75 | $48.75 | $48.47 | $48.60 | $48.41 | 51,785 |
2023-08-18 | $48.80 | $49.23 | $48.80 | $49.15 | $48.96 | 64,887 |
2023-08-17 | $49.07 | $49.07 | $48.70 | $48.85 | $48.66 | 298,357 |
2023-08-16 | $49.39 | $49.55 | $49.07 | $49.19 | $49.00 | 39,320 |
2023-08-15 | $49.73 | $49.73 | $49.47 | $49.47 | $49.28 | 70,258 |
2023-08-14 | $49.88 | $50.12 | $49.66 | $49.81 | $49.61 | 47,133 |
2023-08-11 | $49.92 | $50.09 | $49.89 | $49.89 | $49.70 | 17,945 |
2023-08-10 | $50.63 | $50.76 | $50.05 | $50.08 | $49.89 | 31,885 |
2023-08-09 | $50.60 | $50.68 | $50.52 | $50.61 | $50.41 | 24,177 |
2023-08-08 | $50.52 | $50.68 | $50.33 | $50.45 | $50.25 | 66,797 |
2023-08-07 | $50.22 | $50.24 | $49.97 | $50.07 | $49.87 | 65,408 |
2023-08-04 | $49.79 | $50.46 | $49.79 | $50.36 | $50.16 | 373,862 |
2023-08-03 | $49.84 | $49.84 | $49.49 | $49.55 | $49.36 | 250,595 |
2023-08-02 | $50.50 | $50.51 | $50.17 | $50.41 | $50.21 | 430,140 |
2023-08-01 | $51.25 | $51.28 | $50.89 | $50.95 | $50.75 | 139,587 |
2023-07-31 | $51.75 | $52.04 | $51.75 | $51.94 | $51.54 | 25,991 |
2023-07-28 | $51.62 | $51.79 | $51.50 | $51.74 | $51.34 | 42,847 |
2023-07-27 | $52.16 | $52.17 | $51.27 | $51.40 | $51.00 | 57,490 |
2023-07-26 | $52.41 | $52.41 | $52.12 | $52.26 | $51.85 | 50,789 |
2023-07-25 | $52.04 | $52.28 | $52.02 | $52.08 | $51.68 | 35,745 |
2023-07-24 | $52.48 | $52.52 | $52.16 | $52.22 | $51.82 | 37,730 |
2023-07-21 | $52.49 | $52.49 | $52.24 | $52.33 | $51.92 | 30,626 |
2023-07-20 | $52.36 | $52.42 | $52.02 | $52.18 | $51.77 | 39,591 |
2023-07-19 | $52.50 | $52.78 | $52.37 | $52.75 | $52.34 | 30,851 |
2023-07-18 | $52.32 | $52.41 | $52.21 | $52.28 | $51.87 | 47,508 |
2023-07-17 | $51.94 | $52.14 | $51.90 | $52.09 | $51.69 | 28,869 |
2023-07-14 | $52.30 | $52.40 | $52.00 | $52.02 | $51.62 | 25,675 |
2023-07-13 | $52.18 | $52.41 | $52.11 | $52.34 | $51.93 | 34,353 |
2023-07-12 | $51.55 | $51.93 | $51.55 | $51.91 | $51.51 | 472,850 |
2023-07-11 | $51.22 | $51.43 | $51.16 | $51.32 | $50.92 | 50,610 |
2023-07-10 | $50.82 | $51.11 | $50.80 | $51.06 | $51.06 | 265,795 |
2023-07-07 | $50.80 | $51.03 | $50.80 | $50.84 | $50.84 | 45,310 |
2023-07-06 | $51.30 | $51.30 | $50.90 | $51.04 | $51.04 | 147,837 |
2023-07-05 | $52.04 | $52.10 | $51.57 | $51.63 | $51.63 | 178,083 |
2023-07-03 | $52.42 | $52.57 | $52.21 | $52.22 | $52.22 | 49,471 |
2023-06-30 | $52.24 | $52.66 | $52.19 | $52.60 | $52.40 | 44,964 |
2023-06-29 | $52.15 | $52.15 | $51.90 | $52.06 | $51.87 | 56,476 |
2023-06-28 | $52.53 | $52.77 | $52.43 | $52.71 | $52.52 | 65,404 |
2023-06-27 | $52.68 | $52.76 | $52.33 | $52.48 | $52.29 | 29,507 |
2023-06-26 | $52.66 | $52.67 | $52.52 | $52.56 | $52.37 | 29,913 |
2023-06-23 | $52.77 | $52.77 | $52.40 | $52.46 | $52.27 | 58,578 |
2023-06-22 | $52.37 | $52.50 | $52.13 | $52.22 | $52.03 | 188,684 |
2023-06-21 | $52.26 | $52.70 | $52.08 | $52.69 | $52.50 | 374,062 |
2023-06-20 | $52.46 | $52.68 | $52.46 | $52.55 | $52.36 | 184,453 |
2023-06-16 | $52.23 | $52.39 | $52.16 | $52.29 | $52.10 | 44,756 |
2023-06-15 | $52.36 | $52.57 | $52.20 | $52.43 | $52.23 | 41,795 |
2023-06-14 | $51.86 | $52.07 | $51.74 | $52.00 | $51.81 | 46,869 |
2023-06-13 | $51.71 | $52.06 | $51.55 | $51.63 | $51.44 | 34,979 |
2023-06-12 | $51.92 | $51.99 | $51.48 | $51.96 | $51.77 | 30,707 |
2023-06-09 | $51.65 | $51.94 | $51.58 | $51.77 | $51.77 | 34,497 |
2023-06-08 | $51.58 | $51.91 | $51.58 | $51.82 | $51.82 | 42,023 |
2023-06-07 | $51.94 | $52.04 | $51.36 | $51.36 | $51.36 | 40,306 |
2023-06-06 | $51.85 | $52.03 | $51.60 | $51.97 | $51.97 | 153,766 |
2023-06-05 | $51.71 | $52.04 | $51.68 | $51.81 | $51.81 | 28,701 |
2023-06-02 | $52.26 | $52.26 | $51.88 | $51.93 | $51.93 | 30,466 |
2023-06-01 | $52.22 | $52.33 | $52.03 | $52.22 | $52.22 | 41,949 |
2023-05-31 | $51.83 | $52.24 | $51.82 | $52.19 | $51.99 | 80,271 |
2023-05-30 | $51.62 | $51.91 | $51.62 | $51.84 | $51.64 | 27,529 |
2023-05-26 | $51.07 | $51.41 | $51.04 | $51.41 | $51.41 | 66,581 |
2023-05-25 | $51.33 | $51.33 | $51.01 | $51.07 | $51.07 | 20,284 |
2023-05-24 | $51.53 | $51.53 | $51.25 | $51.26 | $51.26 | 39,233 |
2023-05-23 | $51.24 | $51.50 | $51.17 | $51.45 | $51.45 | 38,620 |
2023-05-22 | $51.49 | $51.58 | $51.30 | $51.37 | $51.37 | 58,988 |
2023-05-19 | $51.52 | $51.67 | $51.37 | $51.40 | $51.40 | 93,828 |
2023-05-18 | $51.88 | $51.88 | $51.61 | $51.68 | $51.68 | 46,576 |
2023-05-17 | $52.19 | $52.19 | $51.92 | $51.99 | $51.99 | 74,474 |
2023-05-16 | $51.97 | $52.00 | $51.86 | $52.00 | $52.00 | 28,247 |
2023-05-15 | $52.41 | $52.41 | $52.21 | $52.24 | $52.24 | 76,507 |
2023-05-12 | $53.21 | $53.23 | $52.78 | $52.79 | $52.79 | 49,034 |
2023-05-11 | $53.28 | $53.28 | $53.07 | $53.18 | $53.18 | 26,694 |
2023-05-10 | $52.71 | $52.85 | $52.62 | $52.83 | $52.83 | 46,742 |
2023-05-09 | $52.43 | $52.50 | $52.29 | $52.30 | $52.30 | 60,012 |
2023-05-08 | $52.48 | $52.54 | $52.29 | $52.31 | $52.31 | 224,086 |
2023-05-05 | $52.86 | $52.98 | $52.77 | $52.96 | $52.96 | 206,405 |
2023-05-04 | $53.08 | $53.46 | $53.08 | $53.19 | $53.19 | 101,534 |
2023-05-03 | $53.38 | $53.75 | $53.18 | $53.49 | $53.49 | 252,311 |
2023-05-02 | $52.65 | $53.57 | $52.65 | $53.31 | $53.31 | 387,761 |
2023-05-01 | $53.23 | $53.23 | $52.20 | $52.33 | $52.33 | 328,173 |
2023-04-28 | $53.69 | $53.90 | $53.54 | $53.87 | $53.87 | 20,416 |
2023-04-27 | $53.32 | $53.32 | $53.06 | $53.10 | $53.10 | 39,599 |
2023-04-26 | $53.88 | $53.94 | $53.40 | $53.52 | $53.52 | 37,170 |
2023-04-25 | $53.66 | $53.98 | $53.66 | $53.87 | $53.87 | 38,979 |
2023-04-24 | $53.16 | $53.40 | $53.16 | $53.35 | $53.35 | 32,814 |
2023-04-21 | $53.34 | $53.37 | $52.88 | $52.99 | $52.99 | 46,714 |
2023-04-20 | $53.02 | $53.20 | $52.99 | $53.07 | $53.07 | 42,558 |
2023-04-19 | $52.88 | $52.88 | $52.65 | $52.81 | $52.81 | 60,399 |
2023-04-18 | $52.90 | $53.12 | $52.88 | $53.05 | $53.05 | 44,981 |
2023-04-17 | $53.10 | $53.15 | $52.76 | $52.82 | $52.82 | 50,518 |
2023-04-14 | $53.42 | $53.45 | $53.15 | $53.35 | $53.35 | 124,734 |
2023-04-13 | $53.92 | $54.03 | $53.59 | $53.66 | $53.66 | 76,225 |
2023-04-12 | $54.07 | $54.08 | $53.54 | $53.76 | $53.76 | 100,571 |
2023-04-11 | $54.01 | $54.01 | $53.77 | $53.93 | $53.93 | 146,263 |
2023-04-10 | $54.03 | $54.06 | $53.69 | $53.96 | $53.96 | 572,888 |
2023-04-06 | $54.41 | $54.55 | $54.33 | $54.33 | $54.33 | 1,016,735 |
2023-04-05 | $54.09 | $54.58 | $54.03 | $54.42 | $54.42 | 804,203 |
2023-04-04 | $53.45 | $54.30 | $53.45 | $54.02 | $54.02 | 990,390 |
2023-04-03 | $53.48 | $54.04 | $53.41 | $53.79 | $53.79 | 584,902 |
2023-03-31 | $53.33 | $53.75 | $53.20 | $53.73 | $53.54 | 92,115 |
2023-03-30 | $52.92 | $53.12 | $52.92 | $53.06 | $52.87 | 22,706 |
2023-03-29 | $52.44 | $52.83 | $52.44 | $52.83 | $52.65 | 19,778 |
2023-03-28 | $52.64 | $52.70 | $52.49 | $52.67 | $52.48 | 12,722 |
2023-03-27 | $53.00 | $53.20 | $52.61 | $52.70 | $52.51 | 37,411 |
2023-03-24 | $53.56 | $53.75 | $53.49 | $53.60 | $53.60 | 13,272 |
2023-03-23 | $53.10 | $53.47 | $52.90 | $53.40 | $53.40 | 21,174 |
2023-03-22 | $52.86 | $53.49 | $52.64 | $53.35 | $53.35 | 25,984 |
2023-03-21 | $52.96 | $52.96 | $52.68 | $52.92 | $52.92 | 31,667 |
2023-03-20 | $53.20 | $53.30 | $52.84 | $52.93 | $52.93 | 20,901 |
2023-03-17 | $53.25 | $53.56 | $53.25 | $53.30 | $53.30 | 46,540 |
2023-03-16 | $53.60 | $53.69 | $52.83 | $52.88 | $52.88 | 64,492 |
2023-03-15 | $53.01 | $53.47 | $52.82 | $53.11 | $53.11 | 59,912 |
2023-03-14 | $52.95 | $52.96 | $52.35 | $52.38 | $52.38 | 32,356 |
2023-03-13 | $53.29 | $53.72 | $52.62 | $52.89 | $52.89 | 66,762 |
2023-03-10 | $52.28 | $52.89 | $52.28 | $52.77 | $52.77 | 49,103 |
2023-03-09 | $51.44 | $51.77 | $51.43 | $51.51 | $51.51 | 17,969 |
2023-03-08 | $51.83 | $52.02 | $51.38 | $51.57 | $51.57 | 29,129 |
2023-03-07 | $51.64 | $51.86 | $51.36 | $51.54 | $51.54 | 29,395 |
2023-03-06 | $52.02 | $52.02 | $51.49 | $51.51 | $51.51 | 27,163 |
2023-03-03 | $51.37 | $51.87 | $51.26 | $51.81 | $51.81 | 29,379 |
2023-03-02 | $50.58 | $50.79 | $50.51 | $50.74 | $50.74 | 50,016 |
2023-03-01 | $51.28 | $51.33 | $50.94 | $51.06 | $51.06 | 44,455 |
2023-02-28 | $51.33 | $51.69 | $51.18 | $51.60 | $51.41 | 95,082 |
2023-02-27 | $51.65 | $51.80 | $51.52 | $51.60 | $51.41 | 25,554 |
2023-02-24 | $51.79 | $51.79 | $51.38 | $51.56 | $51.37 | 47,613 |
2023-02-23 | $51.73 | $52.10 | $51.73 | $52.09 | $51.90 | 33,559 |
2023-02-22 | $51.53 | $51.72 | $51.47 | $51.55 | $51.36 | 27,971 |
2023-02-21 | $51.60 | $51.60 | $51.19 | $51.23 | $51.05 | 37,226 |
2023-02-17 | $51.72 | $52.16 | $51.61 | $52.15 | $51.96 | 68,230 |
2023-02-16 | $52.15 | $52.21 | $51.82 | $51.86 | $51.68 | 22,890 |
2023-02-15 | $52.79 | $52.86 | $52.38 | $52.51 | $52.32 | 35,236 |
2023-02-14 | $53.13 | $53.19 | $52.54 | $52.95 | $52.76 | 51,406 |
2023-02-13 | $52.75 | $53.00 | $52.75 | $53.00 | $52.81 | 15,838 |
2023-02-10 | $53.10 | $53.10 | $52.60 | $52.71 | $52.52 | 14,904 |
2023-02-09 | $54.15 | $54.15 | $53.17 | $53.17 | $52.98 | 20,118 |
2023-02-08 | $53.67 | $53.80 | $53.35 | $53.70 | $53.51 | 20,225 |
2023-02-07 | $53.69 | $54.10 | $53.55 | $53.67 | $53.48 | 64,426 |
2023-02-06 | $54.00 | $54.04 | $53.83 | $53.93 | $53.74 | 18,962 |
2023-02-03 | $54.49 | $54.59 | $54.15 | $54.42 | $54.22 | 37,457 |
2023-02-02 | $55.53 | $55.65 | $55.16 | $55.23 | $55.03 | 68,490 |
2023-02-01 | $54.64 | $55.32 | $54.24 | $55.20 | $55.00 | 52,086 |
2023-01-31 | $54.45 | $54.55 | $54.00 | $54.48 | $54.10 | 26,016 |
2023-01-30 | $54.20 | $54.53 | $54.12 | $54.12 | $53.74 | 33,929 |
2023-01-27 | $54.20 | $54.51 | $54.20 | $54.40 | $54.02 | 160,321 |
2023-01-26 | $54.61 | $54.77 | $54.33 | $54.59 | $54.21 | 18,909 |
2023-01-25 | $54.57 | $54.75 | $54.31 | $54.66 | $54.28 | 21,966 |
2023-01-24 | $54.15 | $54.67 | $53.94 | $54.65 | $54.27 | 25,026 |
2023-01-23 | $53.99 | $54.28 | $53.99 | $54.05 | $53.67 | 37,097 |
2023-01-20 | $54.49 | $54.49 | $54.11 | $54.27 | $53.89 | 48,460 |
2023-01-19 | $54.88 | $54.89 | $54.64 | $54.83 | $54.45 | 28,404 |
2023-01-18 | $55.14 | $55.26 | $54.57 | $55.07 | $54.69 | 32,218 |
2023-01-17 | $53.95 | $54.20 | $53.95 | $54.05 | $53.67 | 50,941 |
2023-01-13 | $54.32 | $54.68 | $54.24 | $54.33 | $53.95 | 24,078 |
2023-01-12 | $53.83 | $54.64 | $53.42 | $54.64 | $54.26 | 37,804 |
2023-01-11 | $53.51 | $53.74 | $53.40 | $53.71 | $53.33 | 39,534 |
2023-01-10 | $53.04 | $53.23 | $52.81 | $53.00 | $52.63 | 47,161 |
2023-01-09 | $53.08 | $53.70 | $53.08 | $53.55 | $53.17 | 77,578 |
2023-01-06 | $52.20 | $53.35 | $52.20 | $53.25 | $52.88 | 11,735 |
2023-01-05 | $51.79 | $52.26 | $51.78 | $52.26 | $51.89 | 12,996 |
2023-01-04 | $52.33 | $52.34 | $51.99 | $52.22 | $51.86 | 99,944 |
2023-01-03 | $52.01 | $52.01 | $51.39 | $51.57 | $51.21 | 19,622 |
2022-12-30 | $51.11 | $51.25 | $50.87 | $50.92 | $50.57 | 37,608 |
2022-12-29 | $51.06 | $51.48 | $51.06 | $51.43 | $51.07 | 63,398 |
2022-12-28 | $51.38 | $51.45 | $50.90 | $50.93 | $50.58 | 64,257 |
2022-12-27 | $51.42 | $51.61 | $51.16 | $51.19 | $50.83 | 92,766 |
2022-12-23 | $52.09 | $52.29 | $51.96 | $52.03 | $51.67 | 25,752 |
2022-12-22 | $52.50 | $52.65 | $52.44 | $52.59 | $52.22 | 53,240 |
2022-12-21 | $52.63 | $52.68 | $52.27 | $52.59 | $52.22 | 47,142 |
2022-12-20 | $52.24 | $52.53 | $52.05 | $52.19 | $51.83 | 76,225 |
2022-12-19 | $53.30 | $53.30 | $52.90 | $53.07 | $52.70 | 69,338 |
2022-12-16 | $53.52 | $54.08 | $53.47 | $53.81 | $53.44 | 81,962 |
2022-12-15 | $54.27 | $54.44 | $54.12 | $54.26 | $53.88 | 37,267 |
2022-12-14 | $54.14 | $54.39 | $53.90 | $54.31 | $53.75 | 29,786 |
2022-12-13 | $54.92 | $54.93 | $54.13 | $54.19 | $53.63 | 68,443 |
2022-12-12 | $54.20 | $54.20 | $53.50 | $53.60 | $53.05 | 34,422 |
2022-12-09 | $54.07 | $54.14 | $53.65 | $53.65 | $53.10 | 35,777 |
2022-12-08 | $54.38 | $54.66 | $54.28 | $54.48 | $53.92 | 36,547 |
2022-12-07 | $54.00 | $54.67 | $54.00 | $54.59 | $54.03 | 64,345 |
2022-12-06 | $53.60 | $53.74 | $53.42 | $53.61 | $53.06 | 40,806 |
2022-12-05 | $53.43 | $53.43 | $53.00 | $53.27 | $52.72 | 85,534 |
2022-12-02 | $53.04 | $53.99 | $52.85 | $53.85 | $53.30 | 76,746 |
2022-12-01 | $52.53 | $53.43 | $52.42 | $53.43 | $52.88 | 57,285 |
2022-11-30 | $51.63 | $52.39 | $51.52 | $52.39 | $51.67 | 97,282 |
2022-11-29 | $51.77 | $52.02 | $51.70 | $51.78 | $51.08 | 44,846 |
2022-11-28 | $52.54 | $52.54 | $52.05 | $52.13 | $51.42 | 36,221 |
2022-11-25 | $52.22 | $52.28 | $52.17 | $52.28 | $51.57 | 8,032 |
2022-11-23 | $51.83 | $52.41 | $51.83 | $52.41 | $51.69 | 53,836 |
2022-11-22 | $51.15 | $51.69 | $51.15 | $51.69 | $50.98 | 111,790 |
2022-11-21 | $51.17 | $51.23 | $50.84 | $50.86 | $50.17 | 144,414 |
2022-11-18 | $51.12 | $51.24 | $50.73 | $50.81 | $50.81 | 19,713 |
2022-11-17 | $50.79 | $50.96 | $50.67 | $50.92 | $50.92 | 62,646 |
2022-11-16 | $50.81 | $51.33 | $50.74 | $51.30 | $51.30 | 24,923 |
2022-11-15 | $50.19 | $50.54 | $50.12 | $50.53 | $50.53 | 61,954 |
2022-11-14 | $49.77 | $49.83 | $49.59 | $49.62 | $49.62 | 26,019 |
2022-11-11 | $49.65 | $50.07 | $49.65 | $49.92 | $49.92 | 14,610 |
2022-11-10 | $49.04 | $49.90 | $49.04 | $49.66 | $49.66 | 54,542 |
2022-11-09 | $47.64 | $48.08 | $47.58 | $47.83 | $47.83 | 26,891 |
2022-11-08 | $47.74 | $48.17 | $47.74 | $47.90 | $47.90 | 36,025 |
2022-11-07 | $48.01 | $48.03 | $47.57 | $47.57 | $47.57 | 26,374 |
2022-11-04 | $48.11 | $48.25 | $47.80 | $47.90 | $47.90 | 46,341 |
2022-11-03 | $47.67 | $48.21 | $47.67 | $48.12 | $48.12 | 21,857 |
2022-11-02 | $48.70 | $48.99 | $48.26 | $48.32 | $48.32 | 24,282 |
2022-11-01 | $48.82 | $48.85 | $48.32 | $48.59 | $48.59 | 22,733 |
2022-10-31 | $48.46 | $48.49 | $47.95 | $48.25 | $48.06 | 41,594 |
2022-10-28 | $48.65 | $48.88 | $48.55 | $48.65 | $48.46 | 39,165 |
2022-10-27 | $48.60 | $48.92 | $48.38 | $48.72 | $48.53 | 21,369 |
2022-10-26 | $48.48 | $48.55 | $48.26 | $48.41 | $48.22 | 23,734 |
2022-10-25 | $47.60 | $48.09 | $47.60 | $47.92 | $47.73 | 57,975 |
2022-10-24 | $46.97 | $47.25 | $46.54 | $46.91 | $46.73 | 76,489 |
2022-10-21 | $46.77 | $47.16 | $46.60 | $47.05 | $47.05 | 57,711 |
2022-10-20 | $47.82 | $48.04 | $47.34 | $47.35 | $47.35 | 42,773 |
2022-10-19 | $48.40 | $48.51 | $48.02 | $48.05 | $48.05 | 28,325 |
2022-10-18 | $48.80 | $48.93 | $48.37 | $48.84 | $48.84 | 34,793 |
2022-10-17 | $49.02 | $49.15 | $48.46 | $48.49 | $48.49 | 128,502 |
2022-10-14 | $49.43 | $49.43 | $48.34 | $48.43 | $48.43 | 85,389 |
2022-10-13 | $48.18 | $49.33 | $48.18 | $49.11 | $49.11 | 25,541 |
2022-10-12 | $48.95 | $49.32 | $48.95 | $49.21 | $49.21 | 24,767 |
2022-10-11 | $49.25 | $49.66 | $48.92 | $49.16 | $49.16 | 14,433 |
2022-10-10 | $49.65 | $49.65 | $48.92 | $49.06 | $49.06 | 41,076 |
2022-10-07 | $49.92 | $50.07 | $49.68 | $49.76 | $49.76 | 45,111 |
2022-10-06 | $50.60 | $50.60 | $50.24 | $50.36 | $50.36 | 29,676 |
2022-10-05 | $50.63 | $50.64 | $50.22 | $50.56 | $50.56 | 22,630 |
2022-10-04 | $51.30 | $51.53 | $51.11 | $51.15 | $51.15 | 48,389 |
2022-10-03 | $50.75 | $51.34 | $50.63 | $50.85 | $50.85 | 117,023 |
2022-09-30 | $50.81 | $50.94 | $50.14 | $50.19 | $50.19 | 14,126 |
2022-09-29 | $50.29 | $50.58 | $49.99 | $50.56 | $50.56 | 49,516 |
2022-09-28 | $50.17 | $50.92 | $50.06 | $50.91 | $50.91 | 63,322 |
2022-09-27 | $50.49 | $50.60 | $49.52 | $49.52 | $49.52 | 212,463 |
2022-09-26 | $51.63 | $51.63 | $50.62 | $50.70 | $50.70 | 129,922 |
2022-09-23 | $51.85 | $52.08 | $51.49 | $51.89 | $51.89 | 22,395 |
2022-09-22 | $52.21 | $52.21 | $51.75 | $51.95 | $51.95 | 26,320 |
2022-09-21 | $52.67 | $53.16 | $52.38 | $53.16 | $53.16 | 71,436 |
2022-09-20 | $52.38 | $52.70 | $52.27 | $52.43 | $52.43 | 25,493 |
2022-09-19 | $52.72 | $53.21 | $52.72 | $53.11 | $53.11 | 37,448 |
2022-09-16 | $52.77 | $53.20 | $52.77 | $52.97 | $52.97 | 28,654 |
2022-09-15 | $53.33 | $53.40 | $53.16 | $53.25 | $53.25 | 27,104 |
2022-09-14 | $53.14 | $53.59 | $53.12 | $53.48 | $53.48 | 44,595 |
2022-09-13 | $53.00 | $53.27 | $52.82 | $53.22 | $53.22 | 44,059 |
2022-09-12 | $53.96 | $54.04 | $53.30 | $53.48 | $53.48 | 42,161 |
2022-09-09 | $53.72 | $54.01 | $53.59 | $53.72 | $53.72 | 44,280 |
2022-09-08 | $53.75 | $53.98 | $53.51 | $53.51 | $53.51 | 40,163 |
2022-09-07 | $53.28 | $53.94 | $53.28 | $53.87 | $53.87 | 55,844 |
2022-09-06 | $53.65 | $53.65 | $52.93 | $52.93 | $52.93 | 61,477 |
2022-09-02 | $54.03 | $54.38 | $54.03 | $54.06 | $54.06 | 76,792 |
2022-09-01 | $53.90 | $53.97 | $53.46 | $53.96 | $53.96 | 86,470 |
2022-08-31 | $55.20 | $55.41 | $54.71 | $54.80 | $54.63 | 31,712 |
2022-08-30 | $55.30 | $55.58 | $55.01 | $55.37 | $55.20 | 28,974 |
2022-08-29 | $55.41 | $55.41 | $55.11 | $55.26 | $55.09 | 22,663 |
2022-08-26 | $55.68 | $56.02 | $55.47 | $55.80 | $55.62 | 34,022 |
2022-08-25 | $55.22 | $55.89 | $55.18 | $55.85 | $55.68 | 11,895 |
2022-08-24 | $55.27 | $55.32 | $55.00 | $55.13 | $54.96 | 29,147 |
2022-08-23 | $55.23 | $55.82 | $55.18 | $55.37 | $55.20 | 20,122 |
2022-08-22 | $55.63 | $55.63 | $55.31 | $55.40 | $55.23 | 215,759 |
2022-08-19 | $55.95 | $55.95 | $55.70 | $55.77 | $55.77 | 21,950 |
2022-08-18 | $56.70 | $56.91 | $56.64 | $56.66 | $56.66 | 21,978 |
2022-08-17 | $56.72 | $56.77 | $56.43 | $56.54 | $56.54 | 20,103 |
2022-08-16 | $57.09 | $57.22 | $56.65 | $57.21 | $57.21 | 30,096 |
2022-08-15 | $57.53 | $57.65 | $57.27 | $57.27 | $57.27 | 25,600 |
2022-08-12 | $56.97 | $57.30 | $56.86 | $57.30 | $57.30 | 22,367 |
2022-08-11 | $57.69 | $57.93 | $56.63 | $56.64 | $56.64 | 26,442 |
2022-08-10 | $57.51 | $58.00 | $57.45 | $57.60 | $57.60 | 37,085 |
2022-08-09 | $57.42 | $57.55 | $57.28 | $57.37 | $57.37 | 106,126 |
2022-08-08 | $57.57 | $57.81 | $57.49 | $57.66 | $57.66 | 190,370 |
2022-08-05 | $57.17 | $57.17 | $56.66 | $57.07 | $57.07 | 295,784 |
2022-08-04 | $58.06 | $58.15 | $57.75 | $58.10 | $58.10 | 217,771 |
2022-08-03 | $57.20 | $58.15 | $56.91 | $58.13 | $58.13 | 122,307 |
2022-08-02 | $58.32 | $58.37 | $57.13 | $57.19 | $57.19 | 358,594 |
2022-08-01 | $57.72 | $58.28 | $57.64 | $58.20 | $58.20 | 361,522 |
2022-07-29 | $57.63 | $58.23 | $57.51 | $57.76 | $57.57 | 200,587 |
2022-07-28 | $57.61 | $57.83 | $57.41 | $57.57 | $57.38 | 230,047 |
2022-07-27 | $57.22 | $57.60 | $57.02 | $57.04 | $56.86 | 243,876 |
2022-07-26 | $57.33 | $57.45 | $56.91 | $56.95 | $56.77 | 160,341 |
2022-07-25 | $56.87 | $57.08 | $56.74 | $56.90 | $56.72 | 65,570 |
2022-07-22 | $57.45 | $57.70 | $57.24 | $57.53 | $57.34 | 30,153 |
2022-07-21 | $56.10 | $56.75 | $56.09 | $56.70 | $56.52 | 37,455 |
2022-07-20 | $56.20 | $56.22 | $55.75 | $55.91 | $55.73 | 14,357 |
2022-07-19 | $55.82 | $55.95 | $55.42 | $55.75 | $55.57 | 32,898 |
2022-07-18 | $55.99 | $55.99 | $55.57 | $55.64 | $55.46 | 244,043 |
2022-07-15 | $55.98 | $56.41 | $55.91 | $56.20 | $56.02 | 15,494 |
2022-07-14 | $55.55 | $55.91 | $55.43 | $55.84 | $55.66 | 19,418 |
2022-07-13 | $55.02 | $56.24 | $55.00 | $56.24 | $56.06 | 31,510 |
2022-07-12 | $55.86 | $56.17 | $55.68 | $55.68 | $55.50 | 11,890 |
2022-07-11 | $55.47 | $55.78 | $55.44 | $55.53 | $55.35 | 37,273 |
2022-07-08 | $55.19 | $55.23 | $54.94 | $55.08 | $54.90 | 28,707 |
2022-07-07 | $55.81 | $55.89 | $55.35 | $55.42 | $55.24 | 14,205 |
2022-07-06 | $56.37 | $56.42 | $55.61 | $55.61 | $55.43 | 25,228 |
2022-07-05 | $56.26 | $56.42 | $56.00 | $56.21 | $56.03 | 22,035 |
2022-07-01 | $55.91 | $56.51 | $55.78 | $56.02 | $55.84 | 18,198 |
2022-06-30 | $55.39 | $55.87 | $55.39 | $55.59 | $55.24 | 26,161 |
2022-06-29 | $54.70 | $55.36 | $54.70 | $55.21 | $54.86 | 14,564 |
2022-06-28 | $54.50 | $54.72 | $54.31 | $54.72 | $54.37 | 24,504 |
2022-06-27 | $54.71 | $54.94 | $54.62 | $54.64 | $54.29 | 23,437 |
2022-06-24 | $55.20 | $55.72 | $55.20 | $55.23 | $54.88 | 26,937 |
2022-06-23 | $55.33 | $55.92 | $55.26 | $55.51 | $55.16 | 31,015 |
2022-06-22 | $55.05 | $55.22 | $54.90 | $55.00 | $54.65 | 26,746 |
2022-06-21 | $54.41 | $54.72 | $54.04 | $54.20 | $53.86 | 66,652 |
2022-06-17 | $54.98 | $55.25 | $54.58 | $55.02 | $54.67 | 21,386 |
2022-06-16 | $53.57 | $54.81 | $53.43 | $54.80 | $54.45 | 29,538 |
2022-06-15 | $54.32 | $54.59 | $53.87 | $54.58 | $54.23 | 60,064 |
2022-06-14 | $54.33 | $54.51 | $53.49 | $53.66 | $53.32 | 90,674 |
2022-06-13 | $54.54 | $54.67 | $53.56 | $54.11 | $53.77 | 93,957 |
2022-06-10 | $56.12 | $56.13 | $55.42 | $55.83 | $55.48 | 84,490 |
2022-06-09 | $56.44 | $56.64 | $56.30 | $56.32 | $55.96 | 30,704 |
2022-06-08 | $56.82 | $57.00 | $56.50 | $56.50 | $56.14 | 19,555 |
2022-06-07 | $56.79 | $57.26 | $56.79 | $56.99 | $56.63 | 15,626 |
2022-06-06 | $57.09 | $57.14 | $56.49 | $56.55 | $56.19 | 58,510 |
2022-06-03 | $56.91 | $57.25 | $56.87 | $57.19 | $56.83 | 26,631 |
2022-06-02 | $57.59 | $57.59 | $57.11 | $57.41 | $57.05 | 122,745 |
2022-06-01 | $58.03 | $58.14 | $57.18 | $57.44 | $57.07 | 18,192 |
2022-05-31 | $57.89 | $57.99 | $57.56 | $57.93 | $57.39 | 49,783 |
2022-05-27 | $58.62 | $58.85 | $58.43 | $58.55 | $58.00 | 14,085 |
2022-05-26 | $58.34 | $58.53 | $58.14 | $58.26 | $57.71 | 19,687 |
2022-05-25 | $58.16 | $58.39 | $58.04 | $58.37 | $57.82 | 39,930 |
2022-05-24 | $57.27 | $57.90 | $57.25 | $57.85 | $57.31 | 40,805 |
2022-05-23 | $57.11 | $57.30 | $56.79 | $56.86 | $56.33 | 33,472 |
2022-05-20 | $56.92 | $57.37 | $56.92 | $57.29 | $56.75 | 34,036 |
2022-05-19 | $57.16 | $57.25 | $56.71 | $56.82 | $56.29 | 35,412 |
2022-05-18 | $56.07 | $56.61 | $56.05 | $56.58 | $56.05 | 17,707 |
2022-05-17 | $56.12 | $56.26 | $56.01 | $56.05 | $55.52 | 18,715 |
2022-05-16 | $56.59 | $56.83 | $56.51 | $56.52 | $55.99 | 37,095 |
2022-05-13 | $56.87 | $56.89 | $56.46 | $56.51 | $55.98 | 49,395 |
2022-05-12 | $57.28 | $57.46 | $57.04 | $57.07 | $56.54 | 27,644 |
2022-05-11 | $56.15 | $57.15 | $55.98 | $57.12 | $56.59 | 33,520 |
2022-05-10 | $56.70 | $56.90 | $56.42 | $56.49 | $55.96 | 31,992 |
2022-05-09 | $55.43 | $56.08 | $55.35 | $56.04 | $55.52 | 64,601 |
2022-05-06 | $56.05 | $56.28 | $55.77 | $55.89 | $55.37 | 23,278 |
2022-05-05 | $57.19 | $57.19 | $56.10 | $56.66 | $56.13 | 40,001 |
2022-05-04 | $57.49 | $58.12 | $57.19 | $57.96 | $57.42 | 24,223 |
2022-05-03 | $57.80 | $57.91 | $57.36 | $57.39 | $56.85 | 22,362 |
2022-05-02 | $57.33 | $57.33 | $56.88 | $57.08 | $56.55 | 60,351 |
2022-04-29 | $58.15 | $58.67 | $57.83 | $57.87 | $57.13 | 28,863 |
2022-04-28 | $58.41 | $58.78 | $58.27 | $58.77 | $58.02 | 25,694 |
2022-04-27 | $59.27 | $59.33 | $58.63 | $58.68 | $57.93 | 23,120 |
2022-04-26 | $59.64 | $59.64 | $59.22 | $59.36 | $58.60 | 14,716 |
2022-04-25 | $58.96 | $59.37 | $58.96 | $59.18 | $58.42 | 38,360 |
2022-04-22 | $58.54 | $58.97 | $58.33 | $58.52 | $57.77 | 32,026 |
2022-04-21 | $59.13 | $59.14 | $58.37 | $58.80 | $58.05 | 46,041 |
2022-04-20 | $58.89 | $59.50 | $58.88 | $59.44 | $58.68 | 28,493 |
2022-04-19 | $58.48 | $58.71 | $58.32 | $58.47 | $57.72 | 35,343 |
2022-04-18 | $59.33 | $59.33 | $58.73 | $58.79 | $58.04 | 292,651 |
2022-04-14 | $60.35 | $60.35 | $59.38 | $59.41 | $58.65 | 18,354 |
2022-04-13 | $60.15 | $60.67 | $60.15 | $60.67 | $59.89 | 26,104 |
2022-04-12 | $60.61 | $60.77 | $60.09 | $60.10 | $59.33 | 50,307 |
2022-04-11 | $60.57 | $60.58 | $60.07 | $60.18 | $59.41 | 132,985 |
2022-04-08 | $61.24 | $61.31 | $60.83 | $61.09 | $60.31 | 31,994 |
2022-04-07 | $61.79 | $61.98 | $61.54 | $61.77 | $60.98 | 43,208 |
2022-04-06 | $61.80 | $62.55 | $61.64 | $62.22 | $61.42 | 48,163 |
2022-04-05 | $63.74 | $63.80 | $62.72 | $62.74 | $61.93 | 17,303 |
2022-04-04 | $64.09 | $64.18 | $63.65 | $64.09 | $63.27 | 22,622 |
2022-04-01 | $63.18 | $64.37 | $63.18 | $64.11 | $63.29 | 35,060 |
2022-03-31 | $64.02 | $64.27 | $64.01 | $64.03 | $63.01 | 17,887 |
2022-03-30 | $63.37 | $64.05 | $63.37 | $63.94 | $62.93 | 25,351 |
2022-03-29 | $63.47 | $63.79 | $63.27 | $63.64 | $62.63 | 26,984 |
2022-03-28 | $62.79 | $63.24 | $62.76 | $63.10 | $62.10 | 22,189 |
2022-03-25 | $62.92 | $62.92 | $62.25 | $62.53 | $61.54 | 154,203 |
2022-03-24 | $62.76 | $63.44 | $62.59 | $63.27 | $62.27 | 13,039 |
2022-03-23 | $62.76 | $63.35 | $62.62 | $63.35 | $62.35 | 29,335 |
2022-03-22 | $62.63 | $62.80 | $62.48 | $62.60 | $61.61 | 41,055 |
2022-03-21 | $63.54 | $63.69 | $63.10 | $63.17 | $62.17 | 21,437 |
2022-03-18 | $64.10 | $64.45 | $64.04 | $64.35 | $63.33 | 16,533 |
2022-03-17 | $63.85 | $64.21 | $63.84 | $63.99 | $62.98 | 25,930 |
2022-03-16 | $63.18 | $63.66 | $62.62 | $63.66 | $62.65 | 20,631 |
2022-03-15 | $63.08 | $63.21 | $62.66 | $62.94 | $61.94 | 72,374 |
2022-03-14 | $63.04 | $63.10 | $62.66 | $62.67 | $61.68 | 55,496 |
2022-03-11 | $63.83 | $64.08 | $63.77 | $63.82 | $62.81 | 39,635 |
2022-03-10 | $64.07 | $64.08 | $63.51 | $63.88 | $62.87 | 69,122 |
2022-03-09 | $64.76 | $65.09 | $64.66 | $64.68 | $63.66 | 59,742 |
2022-03-08 | $64.61 | $65.05 | $64.49 | $64.93 | $63.90 | 61,041 |
2022-03-07 | $65.52 | $65.86 | $65.15 | $65.31 | $64.28 | 25,930 |
2022-03-04 | $66.42 | $66.47 | $65.90 | $66.03 | $64.99 | 43,825 |
2022-03-03 | $65.67 | $65.95 | $65.32 | $65.67 | $64.63 | 70,060 |
2022-03-02 | $66.33 | $66.48 | $65.34 | $65.39 | $64.36 | 46,613 |
2022-03-01 | $66.73 | $67.40 | $66.73 | $66.92 | $65.86 | 62,676 |
2022-02-28 | $66.01 | $66.86 | $66.01 | $66.76 | $65.53 | 43,359 |
2022-02-25 | $65.76 | $65.93 | $65.57 | $65.81 | $64.60 | 60,641 |
2022-02-24 | $65.37 | $65.79 | $65.25 | $65.50 | $64.30 | 39,247 |
2022-02-23 | $65.97 | $66.04 | $65.36 | $65.36 | $64.16 | 47,083 |
2022-02-22 | $66.03 | $66.26 | $66.01 | $66.21 | $64.99 | 57,756 |
2022-02-18 | $66.21 | $66.29 | $66.03 | $66.29 | $65.07 | 14,404 |
2022-02-17 | $66.00 | $66.24 | $65.69 | $65.90 | $64.69 | 36,342 |
2022-02-16 | $65.87 | $65.89 | $65.28 | $65.73 | $64.52 | 71,063 |
2022-02-15 | $65.87 | $65.99 | $65.53 | $65.53 | $64.33 | 50,726 |
2022-02-14 | $66.34 | $66.45 | $66.00 | $66.05 | $64.84 | 41,767 |
2022-02-11 | $66.34 | $66.90 | $65.92 | $66.77 | $65.54 | 47,968 |
2022-02-10 | $66.82 | $67.00 | $66.17 | $66.17 | $64.95 | 38,036 |
2022-02-09 | $67.27 | $67.57 | $67.17 | $67.20 | $65.97 | 85,323 |
2022-02-08 | $67.09 | $67.19 | $66.92 | $66.92 | $65.69 | 58,382 |
2022-02-07 | $67.25 | $67.46 | $67.11 | $67.38 | $66.14 | 35,764 |
2022-02-04 | $67.56 | $67.63 | $67.15 | $67.27 | $66.03 | 39,331 |
2022-02-03 | $68.08 | $68.35 | $67.95 | $68.23 | $66.98 | 40,908 |
2022-02-02 | $68.77 | $69.32 | $68.77 | $68.86 | $67.59 | 39,374 |
2022-02-01 | $68.74 | $68.79 | $68.36 | $68.72 | $67.45 | 19,643 |
2022-01-31 | $68.69 | $69.03 | $68.63 | $68.87 | $67.43 | 52,821 |
2022-01-28 | $68.51 | $69.08 | $68.50 | $69.05 | $67.61 | 32,501 |
2022-01-27 | $68.81 | $69.22 | $68.80 | $68.93 | $67.49 | 83,338 |
2022-01-26 | $69.08 | $69.21 | $68.27 | $68.27 | $66.84 | 48,422 |
2022-01-25 | $69.24 | $69.43 | $68.87 | $68.97 | $67.53 | 35,692 |
2022-01-24 | $69.70 | $69.70 | $69.15 | $69.15 | $67.70 | 48,038 |
2022-01-21 | $69.41 | $69.78 | $69.41 | $69.62 | $68.16 | 22,477 |
2022-01-20 | $68.87 | $69.03 | $68.85 | $68.93 | $67.49 | 27,353 |
2022-01-19 | $68.80 | $69.10 | $68.72 | $68.81 | $67.37 | 23,530 |
2022-01-18 | $68.89 | $68.89 | $68.43 | $68.44 | $67.01 | 203,341 |
2022-01-14 | $69.91 | $69.91 | $69.36 | $69.42 | $67.96 | 8,731 |
2022-01-13 | $70.03 | $70.30 | $69.95 | $70.28 | $68.81 | 28,330 |
2022-01-12 | $70.20 | $70.24 | $69.97 | $69.99 | $68.53 | 12,236 |
2022-01-11 | $69.78 | $70.10 | $69.71 | $70.10 | $68.63 | 15,424 |
2022-01-10 | $69.45 | $69.77 | $69.32 | $69.75 | $68.29 | 16,830 |
2022-01-07 | $70.08 | $70.08 | $69.54 | $69.72 | $68.26 | 25,594 |
2022-01-06 | $69.98 | $70.26 | $69.90 | $70.21 | $68.74 | 85,333 |
2022-01-05 | $70.82 | $70.86 | $70.18 | $70.19 | $68.72 | 72,885 |
2022-01-04 | $70.60 | $70.71 | $70.33 | $70.67 | $69.19 | 21,272 |
2022-01-03 | $71.57 | $71.57 | $70.85 | $70.85 | $69.37 | 17,941 |
2021-12-31 | $72.05 | $72.50 | $72.02 | $72.14 | $70.63 | 18,603 |
2021-12-30 | $71.95 | $72.15 | $71.65 | $72.15 | $70.64 | 20,891 |
2021-12-29 | $71.80 | $71.89 | $71.62 | $71.65 | $70.15 | 11,463 |
2021-12-28 | $72.78 | $72.80 | $72.14 | $72.29 | $70.78 | 10,021 |
2021-12-27 | $72.22 | $72.48 | $72.21 | $72.46 | $70.94 | 18,134 |
2021-12-23 | $72.56 | $72.56 | $72.04 | $72.27 | $70.76 | 17,865 |
2021-12-22 | $72.52 | $72.56 | $72.31 | $72.56 | $71.04 | 11,621 |
2021-12-21 | $72.05 | $72.30 | $71.60 | $72.30 | $70.79 | 17,098 |
2021-12-20 | $72.84 | $72.84 | $72.25 | $72.29 | $70.78 | 19,000 |
2021-12-17 | $72.58 | $72.86 | $72.58 | $72.79 | $71.27 | 11,358 |
2021-12-16 | $72.25 | $72.68 | $72.25 | $72.35 | $70.84 | 10,765 |
2021-12-15 | $72.48 | $72.88 | $72.44 | $72.66 | $70.95 | 21,930 |
2021-12-14 | $72.90 | $73.07 | $72.57 | $72.91 | $71.20 | 20,043 |
2021-12-13 | $73.05 | $73.28 | $73.04 | $73.18 | $71.46 | 11,004 |
2021-12-10 | $72.82 | $72.96 | $72.48 | $72.52 | $70.82 | 15,695 |
2021-12-09 | $72.55 | $72.84 | $72.51 | $72.51 | $70.80 | 16,606 |
2021-12-08 | $73.00 | $73.00 | $72.43 | $72.47 | $70.77 | 11,790 |
2021-12-07 | $73.37 | $73.74 | $73.22 | $73.26 | $71.54 | 9,571 |
2021-12-06 | $74.01 | $74.01 | $73.40 | $73.42 | $71.69 | 13,284 |
2021-12-03 | $73.17 | $74.22 | $73.08 | $74.03 | $72.29 | 19,898 |
2021-12-02 | $73.21 | $73.33 | $72.98 | $73.33 | $71.61 | 9,992 |
2021-12-01 | $72.55 | $72.99 | $72.39 | $72.96 | $71.25 | 18,174 |
2021-11-30 | $72.84 | $73.18 | $72.84 | $73.02 | $71.13 | 15,222 |
2021-11-29 | $71.87 | $72.47 | $71.87 | $72.46 | $70.59 | 18,937 |
2021-11-26 | $71.95 | $72.54 | $71.88 | $72.50 | $70.62 | 25,745 |
2021-11-24 | $70.93 | $71.63 | $70.88 | $71.63 | $69.78 | 14,028 |
2021-11-23 | $71.45 | $71.46 | $70.90 | $70.90 | $69.07 | 15,635 |
2021-11-22 | $72.20 | $72.29 | $71.63 | $71.74 | $69.89 | 20,519 |
2021-11-19 | $72.35 | $72.63 | $72.35 | $72.52 | $70.64 | 15,378 |
2021-11-18 | $71.63 | $72.09 | $71.63 | $72.01 | $70.14 | 33,984 |
2021-11-17 | $71.22 | $71.79 | $71.22 | $71.77 | $69.91 | 15,144 |
2021-11-16 | $71.52 | $71.83 | $71.32 | $71.32 | $69.47 | 20,022 |
2021-11-15 | $72.18 | $72.19 | $71.51 | $71.53 | $69.68 | 10,886 |
2021-11-12 | $72.58 | $72.69 | $72.19 | $72.33 | $70.46 | 11,166 |
2021-11-11 | $72.76 | $72.83 | $72.53 | $72.54 | $70.67 | 6,178 |
2021-11-10 | $73.75 | $73.75 | $72.44 | $72.69 | $70.81 | 18,947 |
2021-11-09 | $73.91 | $74.12 | $73.80 | $73.80 | $71.89 | 13,141 |
2021-11-08 | $73.30 | $73.34 | $73.14 | $73.30 | $71.40 | 13,243 |
2021-11-05 | $73.11 | $73.52 | $72.96 | $73.42 | $71.52 | 18,522 |
2021-11-04 | $72.08 | $72.67 | $72.05 | $72.51 | $70.63 | 34,029 |
2021-11-03 | $72.62 | $72.66 | $71.90 | $71.97 | $70.11 | 16,255 |
2021-11-02 | $72.03 | $72.45 | $72.03 | $72.38 | $70.51 | 6,532 |
2021-11-01 | $71.77 | $72.12 | $71.77 | $72.11 | $70.24 | 17,457 |
2021-10-29 | $72.12 | $72.67 | $72.12 | $72.54 | $70.47 | 28,891 |
2021-10-28 | $72.67 | $72.86 | $72.38 | $72.52 | $70.45 | 21,794 |
2021-10-27 | $72.39 | $72.90 | $72.33 | $72.75 | $70.67 | 30,568 |
2021-10-26 | $71.64 | $71.82 | $71.36 | $71.82 | $69.77 | 105,702 |
2021-10-25 | $71.22 | $71.44 | $71.22 | $71.31 | $69.28 | 19,653 |
2021-10-22 | $71.13 | $71.38 | $71.08 | $71.31 | $69.27 | 13,580 |
2021-10-21 | $70.98 | $71.02 | $70.77 | $70.85 | $68.84 | 22,969 |
2021-10-20 | $71.16 | $71.22 | $70.90 | $70.93 | $68.91 | 315,420 |
2021-10-19 | $71.64 | $71.64 | $71.28 | $71.28 | $69.24 | 8,495 |
2021-10-18 | $71.71 | $72.09 | $71.64 | $71.92 | $69.87 | 168,020 |
2021-10-15 | $71.84 | $71.92 | $71.65 | $71.90 | $69.85 | 15,241 |
2021-10-14 | $71.90 | $72.19 | $71.82 | $72.16 | $70.10 | 27,784 |
2021-10-13 | $71.40 | $71.83 | $71.40 | $71.83 | $69.78 | 12,066 |
2021-10-12 | $70.72 | $71.20 | $70.71 | $71.20 | $69.18 | 13,462 |
2021-10-11 | $70.38 | $70.52 | $70.37 | $70.38 | $68.37 | 13,670 |
2021-10-08 | $70.78 | $70.78 | $70.45 | $70.51 | $68.50 | 60,776 |
2021-10-07 | $71.09 | $71.32 | $70.86 | $71.00 | $68.98 | 98,493 |
2021-10-06 | $71.43 | $71.57 | $71.34 | $71.51 | $69.47 | 21,418 |
2021-10-05 | $71.72 | $71.73 | $71.30 | $71.36 | $69.33 | 37,115 |
2021-10-04 | $71.73 | $71.94 | $71.57 | $71.81 | $69.76 | 28,986 |
2021-10-01 | $71.73 | $72.04 | $71.58 | $72.01 | $69.95 | 14,201 |
2021-09-30 | $71.73 | $71.79 | $71.46 | $71.58 | $69.37 | 25,920 |
2021-09-29 | $72.04 | $72.24 | $71.63 | $71.79 | $69.57 | 28,937 |
2021-09-28 | $72.04 | $72.14 | $71.64 | $71.72 | $69.50 | 29,273 |
2021-09-27 | $72.62 | $72.93 | $72.62 | $72.80 | $70.55 | 70,042 |
2021-09-24 | $73.23 | $73.26 | $72.90 | $72.97 | $70.71 | 38,758 |
2021-09-23 | $74.04 | $74.05 | $73.35 | $73.44 | $71.17 | 56,223 |
2021-09-22 | $74.15 | $74.49 | $74.07 | $74.49 | $72.19 | 86,028 |
2021-09-21 | $74.09 | $74.15 | $74.03 | $74.14 | $71.85 | 27,837 |
2021-09-20 | $73.93 | $74.21 | $73.90 | $74.16 | $71.87 | 38,616 |
2021-09-17 | $73.66 | $73.70 | $73.52 | $73.67 | $71.39 | 61,318 |
2021-09-16 | $73.83 | $74.08 | $73.78 | $73.97 | $71.68 | 17,700 |
2021-09-15 | $74.37 | $74.37 | $74.00 | $74.21 | $71.92 | 26,544 |
2021-09-14 | $73.92 | $74.58 | $73.92 | $74.33 | $72.03 | 34,744 |
2021-09-13 | $73.80 | $73.90 | $73.75 | $73.84 | $71.56 | 33,882 |
2021-09-10 | $73.79 | $73.83 | $73.42 | $73.52 | $71.25 | 20,099 |
2021-09-09 | $73.39 | $74.01 | $73.29 | $73.91 | $71.62 | 29,566 |
2021-09-08 | $73.08 | $73.32 | $73.04 | $73.23 | $70.97 | 22,815 |
2021-09-07 | $73.01 | $73.01 | $72.74 | $72.83 | $70.58 | 30,167 |
2021-09-03 | $73.36 | $73.47 | $73.29 | $73.37 | $71.10 | 16,420 |
2021-09-02 | $73.71 | $73.81 | $73.56 | $73.81 | $71.53 | 23,030 |
2021-09-01 | $73.72 | $73.72 | $73.37 | $73.58 | $71.30 | 17,390 |
2021-08-31 | $73.89 | $74.08 | $73.54 | $73.80 | $71.35 | 21,858 |
2021-08-30 | $73.72 | $73.99 | $73.64 | $73.98 | $71.52 | 17,409 |
2021-08-27 | $73.33 | $73.79 | $73.25 | $73.78 | $71.33 | 24,134 |
2021-08-26 | $73.26 | $73.30 | $73.08 | $73.24 | $70.80 | 70,299 |
2021-08-25 | $73.60 | $73.62 | $73.11 | $73.24 | $70.80 | 19,398 |
2021-08-24 | $73.70 | $73.81 | $73.41 | $73.60 | $71.15 | 27,297 |
2021-08-23 | $73.86 | $73.99 | $73.80 | $73.92 | $71.46 | 25,149 |
2021-08-20 | $73.92 | $74.04 | $73.83 | $73.93 | $71.47 | 9,744 |
2021-08-19 | $73.72 | $73.85 | $73.59 | $73.85 | $71.39 | 17,515 |
2021-08-18 | $73.36 | $73.57 | $73.26 | $73.52 | $71.07 | 29,668 |
2021-08-17 | $73.35 | $73.58 | $73.31 | $73.45 | $71.01 | 17,670 |
2021-08-16 | $73.67 | $73.90 | $73.51 | $73.52 | $71.07 | 19,544 |
2021-08-13 | $72.86 | $73.41 | $72.85 | $73.41 | $70.97 | 23,161 |
2021-08-12 | $72.49 | $72.61 | $72.39 | $72.60 | $70.19 | 52,344 |
2021-08-11 | $72.48 | $72.70 | $72.28 | $72.58 | $70.17 | 40,483 |
2021-08-10 | $72.85 | $72.85 | $72.49 | $72.50 | $70.08 | 26,370 |
2021-08-09 | $73.12 | $73.22 | $72.72 | $72.74 | $70.32 | 35,662 |
2021-08-06 | $73.33 | $73.47 | $73.05 | $73.05 | $70.62 | 27,151 |
2021-08-05 | $74.26 | $74.32 | $74.00 | $74.04 | $71.58 | 22,924 |
2021-08-04 | $74.56 | $74.67 | $73.83 | $74.36 | $71.89 | 30,675 |
2021-08-03 | $74.23 | $74.41 | $74.14 | $74.27 | $71.80 | 32,336 |
2021-08-02 | $73.84 | $74.41 | $73.77 | $74.15 | $71.69 | 39,770 |
2021-07-30 | $73.85 | $74.06 | $73.81 | $73.98 | $71.34 | 19,007 |
2021-07-29 | $73.74 | $74.04 | $73.65 | $74.04 | $71.40 | 19,408 |
2021-07-28 | $73.65 | $74.08 | $73.64 | $74.08 | $71.44 | 43,803 |
2021-07-27 | $73.86 | $73.97 | $73.65 | $73.94 | $71.31 | 47,931 |
2021-07-26 | $73.79 | $73.83 | $73.41 | $73.48 | $70.86 | 27,435 |
2021-07-23 | $73.38 | $73.70 | $73.34 | $73.70 | $71.08 | 37,345 |
2021-07-22 | $73.27 | $73.99 | $73.27 | $73.89 | $71.26 | 79,013 |
2021-07-21 | $73.41 | $73.61 | $73.15 | $73.42 | $70.81 | 72,357 |
2021-07-20 | $74.71 | $74.78 | $73.85 | $73.99 | $71.36 | 115,890 |
2021-07-19 | $74.10 | $74.45 | $73.96 | $74.38 | $71.73 | 98,831 |
2021-07-16 | $73.08 | $73.43 | $73.08 | $73.32 | $70.71 | 105,175 |
2021-07-15 | $73.40 | $73.52 | $73.04 | $73.43 | $70.82 | 59,453 |
2021-07-14 | $72.75 | $73.03 | $72.75 | $73.03 | $70.43 | 44,339 |
2021-07-13 | $72.99 | $73.21 | $72.30 | $72.40 | $69.82 | 31,760 |
2021-07-12 | $73.11 | $73.12 | $72.81 | $72.84 | $70.25 | 15,618 |
2021-07-09 | $72.96 | $73.00 | $72.85 | $72.90 | $70.30 | 43,353 |
2021-07-08 | $73.51 | $73.71 | $73.38 | $73.54 | $70.92 | 44,872 |
2021-07-07 | $73.23 | $73.59 | $73.17 | $73.43 | $70.81 | 29,572 |
2021-07-06 | $72.63 | $73.08 | $72.63 | $72.96 | $70.36 | 17,165 |
2021-07-02 | $72.11 | $72.46 | $72.05 | $72.41 | $69.83 | 40,412 |
2021-07-01 | $72.04 | $72.18 | $71.89 | $72.07 | $69.50 | 26,034 |
2021-06-30 | $72.28 | $72.46 | $72.25 | $72.26 | $69.50 | 26,753 |
2021-06-29 | $71.79 | $72.10 | $71.75 | $72.06 | $69.31 | 31,352 |
2021-06-28 | $71.76 | $72.11 | $71.76 | $72.06 | $69.31 | 27,093 |
2021-06-25 | $71.90 | $71.96 | $71.20 | $71.49 | $68.76 | 231,891 |
2021-06-24 | $71.86 | $72.04 | $71.85 | $72.04 | $69.29 | 49,100 |
2021-06-23 | $71.72 | $71.87 | $71.64 | $71.79 | $69.05 | 13,442 |
2021-06-22 | $71.29 | $71.87 | $71.28 | $71.85 | $69.11 | 33,738 |
2021-06-21 | $72.12 | $72.15 | $71.56 | $71.78 | $69.04 | 41,408 |
2021-06-18 | $72.10 | $72.72 | $71.99 | $72.58 | $69.81 | 89,413 |
2021-06-17 | $71.26 | $72.37 | $71.22 | $71.72 | $68.98 | 396,189 |
2021-06-16 | $71.23 | $71.35 | $70.70 | $70.90 | $68.20 | 141,493 |
2021-06-15 | $70.89 | $71.06 | $70.80 | $71.06 | $68.35 | 36,390 |
2021-06-14 | $71.39 | $71.39 | $70.96 | $71.03 | $68.32 | 26,485 |
2021-06-11 | $71.52 | $71.53 | $71.31 | $71.48 | $68.75 | 29,109 |
2021-06-10 | $70.75 | $71.48 | $70.70 | $71.48 | $68.75 | 38,597 |
2021-06-09 | $71.05 | $71.18 | $70.86 | $71.00 | $68.29 | 61,269 |
2021-06-08 | $70.61 | $70.62 | $70.48 | $70.53 | $67.84 | 24,067 |
2021-06-07 | $70.18 | $70.19 | $70.07 | $70.16 | $67.48 | 21,274 |
2021-06-04 | $69.78 | $70.28 | $69.78 | $70.26 | $67.58 | 174,936 |
2021-06-03 | $69.64 | $69.65 | $69.45 | $69.48 | $66.83 | 84,291 |
2021-06-02 | $69.80 | $69.91 | $69.49 | $69.82 | $67.16 | 682,713 |
2021-06-01 | $69.59 | $69.70 | $69.25 | $69.60 | $66.95 | 426,468 |
2021-05-28 | $69.86 | $70.15 | $69.86 | $69.87 | $67.03 | 22,639 |
2021-05-27 | $69.95 | $69.95 | $69.71 | $69.89 | $67.05 | 37,164 |
2021-05-26 | $70.17 | $70.32 | $69.97 | $70.17 | $67.31 | 34,617 |
2021-05-25 | $69.87 | $70.19 | $69.87 | $70.19 | $67.34 | 15,025 |
2021-05-24 | $69.62 | $69.81 | $69.61 | $69.68 | $66.85 | 33,741 |
2021-05-21 | $69.51 | $69.55 | $69.35 | $69.53 | $66.71 | 29,540 |
2021-05-20 | $69.07 | $69.41 | $69.07 | $69.33 | $66.51 | 21,757 |
2021-05-19 | $68.84 | $69.10 | $68.56 | $68.77 | $65.98 | 30,261 |
2021-05-18 | $69.02 | $69.04 | $68.87 | $68.90 | $66.10 | 30,864 |
2021-05-17 | $69.25 | $69.29 | $69.13 | $69.20 | $66.39 | 29,076 |
2021-05-14 | $69.09 | $69.33 | $69.03 | $69.31 | $66.49 | 27,181 |
2021-05-13 | $68.73 | $68.90 | $68.68 | $68.81 | $66.01 | 47,364 |
2021-05-12 | $68.85 | $68.94 | $68.46 | $68.54 | $65.76 | 73,185 |
2021-05-11 | $69.19 | $69.22 | $68.81 | $69.10 | $66.29 | 44,240 |
2021-05-10 | $69.91 | $70.02 | $69.48 | $69.49 | $66.67 | 36,848 |
2021-05-07 | $70.37 | $70.59 | $69.89 | $70.01 | $67.17 | 93,823 |
2021-05-06 | $69.89 | $70.28 | $69.87 | $70.21 | $67.36 | 29,176 |
2021-05-05 | $69.79 | $70.10 | $69.73 | $70.09 | $67.24 | 174,800 |
2021-05-04 | $70.05 | $70.20 | $69.84 | $69.96 | $67.12 | 156,546 |
2021-05-03 | $69.75 | $70.03 | $69.54 | $69.67 | $66.84 | 69,694 |
2021-04-30 | $69.67 | $69.81 | $69.55 | $69.81 | $66.80 | 39,268 |
2021-04-29 | $69.31 | $69.62 | $69.15 | $69.62 | $66.62 | 34,266 |
2021-04-28 | $69.65 | $69.75 | $69.37 | $69.73 | $66.72 | 40,384 |
2021-04-27 | $70.14 | $70.17 | $69.69 | $69.69 | $66.69 | 33,430 |
2021-04-26 | $70.35 | $70.38 | $70.22 | $70.22 | $67.19 | 26,246 |
2021-04-23 | $70.29 | $70.39 | $70.16 | $70.27 | $67.24 | 33,420 |
2021-04-22 | $70.22 | $70.34 | $69.97 | $70.28 | $67.25 | 41,737 |
2021-04-21 | $69.87 | $70.12 | $69.79 | $70.12 | $67.10 | 39,549 |
2021-04-20 | $69.56 | $70.06 | $69.56 | $69.86 | $66.85 | 70,772 |
2021-04-19 | $69.63 | $69.90 | $69.55 | $69.73 | $66.72 | 123,741 |
2021-04-16 | $69.95 | $70.08 | $69.78 | $69.91 | $66.90 | 59,376 |
2021-04-15 | $70.08 | $70.70 | $70.08 | $70.46 | $67.42 | 36,982 |
2021-04-14 | $69.61 | $69.68 | $69.42 | $69.55 | $66.55 | 16,951 |
2021-04-13 | $69.22 | $69.72 | $69.20 | $69.72 | $66.72 | 32,252 |
2021-04-12 | $69.22 | $69.36 | $69.10 | $69.34 | $66.35 | 63,548 |
2021-04-09 | $69.26 | $69.55 | $69.14 | $69.30 | $66.31 | 18,608 |
2021-04-08 | $69.22 | $69.48 | $69.21 | $69.43 | $66.44 | 76,297 |
2021-04-07 | $69.32 | $69.44 | $68.62 | $68.96 | $65.99 | 88,531 |
2021-04-06 | $68.91 | $69.46 | $68.91 | $69.46 | $66.47 | 43,808 |
2021-04-05 | $68.86 | $68.90 | $68.64 | $68.80 | $65.83 | 59,691 |
2021-04-01 | $68.85 | $69.21 | $68.82 | $69.18 | $66.20 | 39,764 |
2021-03-31 | $68.74 | $68.95 | $68.45 | $68.55 | $65.42 | 24,321 |
2021-03-30 | $68.11 | $68.56 | $67.97 | $68.53 | $65.40 | 35,560 |
2021-03-29 | $68.52 | $68.53 | $68.04 | $68.30 | $65.18 | 63,742 |
2021-03-26 | $68.39 | $68.83 | $68.37 | $68.51 | $65.38 | 27,079 |
2021-03-25 | $68.96 | $69.09 | $68.63 | $68.75 | $65.61 | 26,234 |
2021-03-24 | $68.61 | $69.02 | $68.57 | $68.98 | $65.84 | 18,472 |
2021-03-23 | $68.44 | $68.73 | $68.22 | $68.73 | $65.59 | 85,599 |
2021-03-22 | $68.08 | $68.47 | $68.02 | $68.38 | $65.26 | 24,052 |
2021-03-19 | $67.48 | $67.82 | $67.42 | $67.75 | $64.66 | 54,070 |
2021-03-18 | $67.30 | $67.65 | $67.16 | $67.52 | $64.44 | 145,540 |
2021-03-17 | $67.69 | $68.17 | $67.50 | $68.04 | $64.94 | 48,784 |
2021-03-16 | $68.40 | $68.59 | $68.03 | $68.20 | $65.09 | 23,773 |
2021-03-15 | $68.07 | $68.39 | $68.07 | $68.26 | $65.15 | 39,248 |
2021-03-12 | $68.17 | $68.25 | $67.85 | $67.91 | $64.81 | 29,286 |
2021-03-11 | $69.22 | $69.42 | $69.11 | $69.29 | $66.13 | 34,937 |
2021-03-10 | $69.05 | $69.44 | $69.01 | $69.35 | $66.19 | 28,410 |
2021-03-09 | $68.71 | $69.07 | $68.71 | $68.94 | $65.79 | 38,096 |
2021-03-08 | $68.84 | $68.84 | $68.18 | $68.19 | $65.08 | 42,820 |
2021-03-05 | $68.67 | $69.00 | $68.65 | $68.86 | $65.72 | 48,068 |
2021-03-04 | $69.68 | $69.68 | $68.74 | $69.03 | $65.88 | 36,934 |
2021-03-03 | $69.62 | $69.92 | $69.47 | $69.68 | $66.50 | 70,959 |
2021-03-02 | $70.31 | $70.40 | $70.16 | $70.40 | $67.19 | 62,836 |
2021-03-01 | $70.12 | $70.44 | $70.01 | $70.31 | $67.10 | 126,039 |
2021-02-26 | $70.27 | $70.86 | $69.67 | $70.85 | $67.45 | 58,258 |
2021-02-25 | $70.00 | $70.02 | $68.62 | $69.21 | $65.89 | 67,862 |
2021-02-24 | $69.81 | $70.65 | $69.76 | $70.57 | $67.18 | 35,025 |
2021-02-23 | $70.42 | $70.81 | $70.33 | $70.65 | $67.26 | 146,666 |
2021-02-22 | $71.19 | $71.40 | $70.64 | $70.73 | $67.33 | 67,060 |
2021-02-19 | $71.90 | $71.98 | $71.29 | $71.33 | $67.90 | 56,464 |
2021-02-18 | $72.10 | $72.36 | $71.97 | $72.21 | $68.74 | 19,355 |
2021-02-17 | $72.32 | $72.53 | $72.10 | $72.45 | $68.96 | 49,418 |
2021-02-16 | $72.22 | $72.25 | $71.87 | $72.03 | $68.57 | 106,142 |
2021-02-12 | $72.97 | $73.05 | $72.80 | $72.80 | $69.30 | 44,325 |
2021-02-11 | $73.74 | $73.74 | $73.32 | $73.34 | $69.82 | 30,050 |
2021-02-10 | $73.55 | $73.75 | $73.51 | $73.74 | $70.20 | 33,520 |
2021-02-09 | $73.67 | $73.68 | $73.25 | $73.33 | $69.81 | 47,533 |
2021-02-08 | $73.23 | $73.55 | $73.13 | $73.34 | $69.82 | 31,519 |
2021-02-05 | $73.50 | $73.66 | $73.01 | $73.06 | $69.55 | 28,421 |
2021-02-04 | $73.31 | $73.48 | $73.14 | $73.38 | $69.85 | 54,110 |
2021-02-03 | $73.70 | $73.70 | $73.40 | $73.49 | $69.96 | 177,308 |
2021-02-02 | $73.81 | $73.92 | $73.73 | $73.77 | $70.23 | 38,447 |
2021-02-01 | $74.05 | $74.26 | $73.93 | $74.17 | $70.60 | 30,879 |
2021-01-29 | $74.05 | $74.41 | $74.02 | $74.21 | $70.47 | 31,488 |
2021-01-28 | $74.69 | $74.72 | $74.34 | $74.48 | $70.73 | 35,836 |
2021-01-27 | $74.85 | $74.98 | $74.61 | $74.75 | $70.98 | 52,984 |
2021-01-26 | $74.66 | $74.88 | $74.66 | $74.84 | $71.07 | 35,646 |
2021-01-25 | $74.57 | $74.85 | $74.52 | $74.61 | $70.85 | 99,527 |
2021-01-22 | $74.15 | $74.34 | $74.05 | $74.25 | $70.51 | 38,495 |
2021-01-21 | $74.24 | $74.29 | $74.05 | $74.16 | $70.42 | 132,974 |
2021-01-20 | $74.52 | $74.64 | $74.42 | $74.62 | $70.86 | 57,388 |
2021-01-19 | $74.21 | $74.57 | $74.19 | $74.53 | $70.77 | 128,486 |
2021-01-15 | $74.36 | $74.50 | $74.20 | $74.34 | $70.59 | 33,828 |
2021-01-14 | $74.72 | $74.72 | $73.95 | $74.02 | $70.29 | 57,878 |
2021-01-13 | $74.08 | $74.70 | $74.08 | $74.66 | $70.90 | 37,435 |
2021-01-12 | $73.72 | $73.91 | $73.35 | $73.75 | $70.03 | 53,585 |
2021-01-11 | $73.86 | $73.99 | $73.76 | $73.85 | $70.13 | 38,852 |
2021-01-08 | $74.14 | $74.25 | $73.85 | $74.20 | $70.46 | 68,362 |
2021-01-07 | $74.01 | $74.32 | $74.00 | $74.11 | $70.38 | 65,879 |
2021-01-06 | $74.61 | $74.71 | $74.03 | $74.71 | $70.95 | 170,549 |
2021-01-05 | $75.74 | $75.74 | $75.30 | $75.62 | $71.81 | 41,159 |
2021-01-04 | $76.15 | $76.32 | $75.98 | $76.00 | $72.17 | 32,010 |
2020-12-31 | $76.34 | $76.52 | $76.31 | $76.42 | $72.57 | 19,016 |
2020-12-30 | $76.03 | $76.35 | $76.03 | $76.35 | $72.50 | 23,379 |
2020-12-29 | $75.86 | $76.22 | $75.86 | $76.22 | $72.38 | 28,977 |
2020-12-28 | $75.92 | $76.29 | $75.83 | $76.23 | $72.39 | 61,361 |
2020-12-24 | $75.89 | $76.26 | $75.89 | $76.26 | $72.41 | 11,654 |
2020-12-23 | $75.65 | $75.85 | $75.33 | $75.85 | $72.03 | 32,608 |
2020-12-22 | $75.86 | $76.06 | $75.80 | $75.84 | $72.02 | 48,984 |
2020-12-21 | $75.77 | $75.83 | $75.56 | $75.81 | $71.99 | 26,239 |
2020-12-18 | $76.07 | $76.08 | $75.61 | $75.78 | $71.96 | 32,647 |
2020-12-17 | $76.14 | $76.28 | $75.63 | $75.89 | $72.07 | 83,093 |
2020-12-16 | $75.69 | $76.16 | $75.69 | $76.04 | $72.04 | 50,943 |
2020-12-15 | $76.04 | $76.19 | $75.92 | $76.13 | $72.12 | 27,183 |
2020-12-14 | $75.92 | $76.22 | $75.77 | $76.10 | $72.10 | 97,460 |
2020-12-11 | $76.15 | $76.33 | $76.03 | $76.33 | $72.31 | 164,808 |
2020-12-10 | $75.53 | $76.06 | $75.53 | $76.06 | $72.06 | 48,066 |
2020-12-09 | $75.52 | $75.52 | $75.29 | $75.50 | $71.53 | 43,283 |
2020-12-08 | $75.96 | $76.06 | $75.64 | $75.78 | $71.79 | 140,172 |
2020-12-07 | $75.69 | $75.87 | $75.57 | $75.73 | $71.74 | 286,982 |
2020-12-04 | $75.31 | $75.55 | $75.17 | $75.41 | $71.44 | 109,636 |
2020-12-03 | $75.87 | $76.27 | $75.60 | $76.23 | $72.22 | 191,390 |
2020-12-02 | $75.77 | $75.77 | $75.34 | $75.65 | $71.67 | 246,535 |
2020-12-01 | $76.33 | $76.42 | $75.80 | $76.00 | $72.00 | 60,100 |
2020-11-30 | $76.89 | $77.13 | $76.84 | $77.04 | $72.52 | 20,222 |
2020-11-27 | $76.50 | $76.84 | $76.50 | $76.84 | $72.34 | 10,000 |
2020-11-25 | $76.36 | $76.65 | $76.27 | $76.34 | $71.86 | 25,727 |
2020-11-24 | $76.56 | $76.77 | $76.30 | $76.38 | $71.90 | 26,550 |
2020-11-23 | $76.85 | $76.92 | $76.69 | $76.90 | $72.39 | 20,073 |
2020-11-20 | $76.63 | $77.00 | $76.57 | $76.99 | $72.48 | 22,028 |
2020-11-19 | $76.32 | $76.68 | $76.32 | $76.57 | $72.08 | 24,222 |
2020-11-18 | $75.98 | $76.17 | $75.93 | $76.17 | $71.70 | 29,501 |
2020-11-17 | $75.58 | $75.87 | $75.58 | $75.85 | $71.40 | 24,050 |
2020-11-16 | $75.20 | $75.52 | $75.20 | $75.51 | $71.08 | 170,290 |
2020-11-13 | $75.22 | $75.49 | $75.20 | $75.25 | $70.84 | 47,684 |
2020-11-12 | $74.75 | $75.30 | $74.75 | $75.15 | $70.74 | 34,713 |
2020-11-11 | $74.42 | $74.71 | $74.40 | $74.55 | $70.18 | 23,371 |
2020-11-10 | $74.41 | $74.60 | $74.26 | $74.40 | $70.04 | 37,608 |
2020-11-09 | $75.19 | $75.19 | $74.40 | $74.53 | $70.16 | 80,085 |
2020-11-06 | $75.62 | $75.79 | $75.44 | $75.69 | $71.25 | 68,056 |
2020-11-05 | $76.01 | $76.27 | $75.91 | $76.02 | $71.56 | 20,912 |
2020-11-04 | $75.50 | $75.85 | $75.50 | $75.58 | $71.15 | 34,985 |
2020-11-03 | $74.05 | $74.18 | $73.85 | $74.03 | $69.69 | 57,608 |
2020-11-02 | $74.15 | $74.49 | $74.07 | $74.15 | $69.80 | 38,966 |
2020-10-30 | $74.40 | $74.53 | $74.00 | $74.00 | $69.49 | 17,191 |
2020-10-29 | $74.93 | $75.05 | $74.43 | $74.65 | $70.10 | 16,542 |
2020-10-28 | $75.28 | $75.37 | $74.99 | $75.13 | $70.55 | 20,457 |
2020-10-27 | $75.16 | $75.33 | $75.08 | $75.32 | $70.73 | 18,136 |
2020-10-26 | $74.81 | $74.99 | $74.71 | $74.94 | $70.37 | 19,420 |
2020-10-23 | $74.19 | $74.58 | $74.19 | $74.57 | $70.02 | 13,386 |
2020-10-22 | $74.43 | $74.60 | $74.19 | $74.20 | $69.67 | 23,559 |
2020-10-21 | $74.73 | $74.95 | $74.62 | $74.69 | $70.13 | 28,527 |
2020-10-20 | $75.01 | $75.11 | $74.81 | $74.93 | $70.36 | 36,961 |
2020-10-19 | $75.41 | $75.52 | $75.25 | $75.45 | $70.85 | 85,106 |
2020-10-16 | $75.73 | $75.79 | $75.57 | $75.60 | $70.99 | 42,074 |
2020-10-15 | $75.98 | $75.98 | $75.70 | $75.79 | $71.17 | 19,956 |
2020-10-14 | $75.72 | $75.75 | $75.63 | $75.75 | $71.13 | 18,886 |
2020-10-13 | $75.65 | $75.70 | $75.39 | $75.60 | $70.99 | 14,571 |
2020-10-12 | $75.36 | $75.58 | $75.22 | $75.56 | $70.95 | 62,799 |
2020-10-09 | $74.82 | $75.05 | $74.63 | $75.00 | $70.43 | 20,130 |
2020-10-08 | $74.74 | $74.99 | $74.72 | $74.95 | $70.38 | 10,771 |
2020-10-07 | $74.69 | $74.88 | $74.37 | $74.42 | $69.88 | 29,015 |
2020-10-06 | $74.63 | $75.19 | $74.50 | $74.69 | $70.13 | 48,562 |
2020-10-05 | $74.89 | $74.96 | $74.59 | $74.68 | $70.12 | 67,510 |
2020-10-02 | $75.40 | $75.42 | $75.12 | $75.41 | $70.81 | 36,198 |
2020-10-01 | $75.02 | $75.54 | $75.00 | $75.42 | $70.82 | 51,377 |
2020-09-30 | $75.52 | $75.68 | $75.28 | $75.50 | $70.73 | 19,229 |
2020-09-29 | $76.03 | $76.07 | $75.71 | $75.81 | $71.02 | 12,740 |
2020-09-28 | $75.78 | $75.88 | $75.70 | $75.88 | $71.08 | 15,991 |
2020-09-25 | $75.49 | $75.76 | $75.49 | $75.68 | $70.90 | 17,438 |
2020-09-24 | $75.54 | $75.80 | $75.54 | $75.68 | $70.90 | 32,319 |
2020-09-23 | $76.00 | $76.09 | $75.48 | $75.51 | $70.74 | 33,375 |
2020-09-22 | $76.05 | $76.26 | $75.97 | $76.07 | $71.27 | 30,000 |
2020-09-21 | $76.41 | $76.42 | $76.00 | $76.04 | $71.23 | 77,088 |
2020-09-18 | $76.47 | $76.47 | $76.00 | $76.09 | $71.28 | 61,575 |
2020-09-17 | $76.60 | $76.62 | $76.23 | $76.25 | $71.43 | 19,654 |
2020-09-16 | $76.51 | $76.59 | $76.00 | $76.20 | $71.38 | 14,451 |
2020-09-15 | $76.29 | $76.37 | $76.19 | $76.32 | $71.50 | 25,190 |
2020-09-14 | $76.30 | $76.41 | $76.14 | $76.20 | $71.38 | 19,991 |
2020-09-11 | $76.11 | $76.15 | $75.93 | $76.10 | $71.29 | 16,833 |
2020-09-10 | $75.72 | $75.90 | $75.50 | $75.89 | $71.09 | 33,497 |
2020-09-09 | $75.98 | $76.14 | $75.60 | $75.75 | $70.96 | 92,559 |
2020-09-08 | $75.96 | $76.27 | $75.85 | $75.95 | $71.15 | 63,798 |
2020-09-04 | $76.79 | $76.79 | $75.68 | $75.76 | $70.97 | 94,216 |
2020-09-03 | $77.15 | $77.19 | $76.90 | $76.90 | $72.04 | 369,024 |
2020-09-02 | $76.37 | $76.93 | $76.10 | $76.80 | $71.95 | 396,728 |
2020-09-01 | $75.56 | $76.36 | $75.56 | $76.31 | $71.49 | 46,945 |
2020-08-31 | $75.63 | $76.10 | $75.52 | $75.86 | $70.90 | 30,163 |
2020-08-28 | $75.39 | $75.61 | $75.20 | $75.49 | $70.55 | 93,385 |
2020-08-27 | $76.43 | $76.43 | $75.33 | $75.33 | $70.40 | 31,857 |
2020-08-26 | $76.33 | $76.37 | $75.94 | $76.26 | $71.27 | 88,087 |
2020-08-25 | $76.84 | $76.84 | $76.20 | $76.51 | $71.51 | 48,649 |
2020-08-24 | $77.25 | $77.41 | $77.00 | $77.04 | $72.00 | 39,571 |
2020-08-21 | $77.04 | $77.24 | $76.60 | $77.05 | $72.01 | 103,611 |
2020-08-20 | $76.77 | $76.99 | $76.77 | $76.94 | $71.91 | 32,835 |
2020-08-19 | $76.88 | $77.03 | $76.26 | $76.29 | $71.30 | 58,186 |
2020-08-18 | $76.60 | $76.93 | $76.51 | $76.75 | $71.73 | 61,689 |
2020-08-17 | $76.34 | $76.63 | $76.34 | $76.48 | $71.48 | 42,804 |
2020-08-14 | $76.33 | $76.65 | $76.16 | $76.25 | $71.26 | 26,866 |
2020-08-13 | $77.42 | $77.45 | $76.34 | $76.48 | $71.48 | 45,273 |
2020-08-12 | $77.53 | $77.72 | $77.41 | $77.42 | $72.36 | 78,596 |
2020-08-11 | $78.07 | $78.15 | $77.63 | $77.95 | $72.85 | 38,441 |
2020-08-10 | $79.16 | $79.16 | $78.70 | $78.70 | $73.55 | 41,616 |
2020-08-07 | $79.47 | $79.53 | $78.93 | $79.04 | $73.87 | 36,043 |
2020-08-06 | $79.19 | $79.65 | $79.19 | $79.39 | $74.20 | 36,725 |
2020-08-05 | $78.62 | $79.11 | $78.62 | $78.86 | $73.70 | 46,867 |
2020-08-04 | $78.75 | $79.25 | $78.75 | $79.25 | $74.07 | 140,974 |
2020-08-03 | $78.70 | $78.70 | $78.25 | $78.58 | $73.44 | 42,497 |
2020-07-31 | $78.69 | $78.99 | $78.55 | $78.97 | $73.63 | 26,132 |
2020-07-30 | $78.90 | $78.94 | $78.68 | $78.94 | $73.61 | 20,968 |
2020-07-29 | $78.40 | $78.69 | $78.30 | $78.69 | $73.37 | 40,020 |
2020-07-28 | $78.31 | $78.47 | $78.23 | $78.40 | $73.10 | 21,678 |
2020-07-27 | $78.60 | $78.62 | $78.16 | $78.23 | $72.94 | 34,480 |
2020-07-24 | $78.29 | $78.54 | $78.25 | $78.53 | $73.22 | 32,609 |
2020-07-23 | $78.45 | $78.61 | $78.25 | $78.61 | $73.30 | 32,564 |
2020-07-22 | $78.00 | $78.29 | $78.00 | $78.20 | $72.92 | 35,767 |
2020-07-21 | $77.90 | $78.02 | $77.75 | $77.81 | $72.55 | 56,119 |
2020-07-20 | $77.71 | $77.80 | $77.53 | $77.74 | $72.49 | 70,819 |
2020-07-17 | $77.50 | $77.57 | $77.13 | $77.24 | $72.02 | 71,798 |
2020-07-16 | $77.24 | $77.36 | $77.15 | $77.27 | $72.05 | 22,014 |
2020-07-15 | $76.79 | $77.26 | $76.78 | $77.05 | $71.84 | 63,509 |
2020-07-14 | $76.80 | $76.97 | $76.69 | $76.71 | $71.53 | 71,319 |
2020-07-13 | $76.26 | $76.62 | $76.26 | $76.41 | $71.25 | 57,587 |
2020-07-10 | $77.10 | $77.10 | $76.39 | $76.54 | $71.37 | 52,400 |
2020-07-09 | $76.15 | $76.80 | $76.02 | $76.78 | $71.59 | 79,785 |
2020-07-08 | $76.00 | $76.25 | $75.70 | $76.20 | $71.05 | 258,045 |
2020-07-07 | $75.61 | $76.35 | $75.45 | $76.32 | $71.16 | 173,100 |
2020-07-06 | $75.40 | $75.76 | $75.25 | $75.75 | $70.63 | 212,400 |
2020-07-02 | $75.16 | $75.72 | $75.12 | $75.68 | $70.57 | 550,744 |
2020-07-01 | $74.66 | $75.22 | $74.48 | $75.22 | $70.14 | 57,429 |
2020-06-30 | $75.17 | $75.34 | $74.83 | $74.97 | $69.73 | 21,751 |
2020-06-29 | $75.01 | $75.06 | $74.80 | $75.05 | $69.80 | 34,393 |
2020-06-26 | $74.81 | $74.98 | $74.69 | $74.98 | $69.74 | 18,326 |
2020-06-25 | $74.76 | $74.76 | $74.47 | $74.64 | $69.42 | 29,954 |
2020-06-24 | $74.36 | $74.51 | $74.09 | $74.46 | $69.25 | 25,628 |
2020-06-23 | $74.41 | $74.59 | $74.18 | $74.33 | $69.13 | 19,771 |
2020-06-22 | $74.80 | $74.96 | $74.50 | $74.52 | $69.31 | 40,211 |
2020-06-19 | $74.43 | $74.59 | $74.29 | $74.50 | $69.29 | 29,352 |
2020-06-18 | $74.16 | $74.52 | $74.09 | $74.52 | $69.31 | 14,357 |
2020-06-17 | $74.10 | $74.10 | $73.46 | $73.92 | $68.75 | 39,162 |
2020-06-16 | $74.10 | $74.28 | $73.84 | $73.85 | $68.69 | 25,421 |
2020-06-15 | $74.07 | $74.64 | $74.02 | $74.57 | $69.36 | 36,551 |
2020-06-12 | $74.18 | $74.26 | $73.59 | $73.95 | $68.78 | 24,796 |
2020-06-11 | $74.22 | $74.24 | $73.64 | $73.82 | $68.66 | 37,082 |
2020-06-10 | $73.49 | $74.15 | $73.26 | $74.15 | $68.97 | 23,319 |
2020-06-09 | $73.40 | $73.65 | $73.34 | $73.36 | $68.23 | 32,698 |
2020-06-08 | $72.49 | $73.29 | $72.49 | $73.10 | $67.99 | 42,760 |
2020-06-05 | $72.52 | $72.77 | $71.81 | $72.67 | $67.59 | 38,656 |
2020-06-04 | $73.14 | $73.14 | $72.54 | $72.61 | $67.53 | 20,939 |
2020-06-03 | $73.15 | $73.37 | $72.82 | $72.89 | $67.79 | 60,484 |
2020-06-02 | $73.27 | $73.60 | $73.18 | $73.40 | $68.27 | 75,361 |
2020-06-01 | $73.35 | $73.52 | $73.30 | $73.40 | $68.27 | 24,002 |
2020-05-29 | $73.46 | $73.91 | $73.32 | $73.82 | $68.48 | 39,725 |
2020-05-28 | $73.13 | $73.33 | $73.08 | $73.31 | $68.01 | 13,524 |
2020-05-27 | $73.40 | $73.54 | $73.26 | $73.40 | $68.09 | 14,775 |
2020-05-26 | $73.47 | $73.47 | $73.10 | $73.25 | $67.96 | 15,818 |
2020-05-22 | $73.54 | $73.71 | $73.41 | $73.67 | $68.34 | 25,360 |
2020-05-21 | $73.62 | $73.62 | $73.27 | $73.32 | $68.02 | 26,663 |
2020-05-20 | $72.83 | $73.38 | $72.78 | $73.29 | $67.99 | 15,729 |
2020-05-19 | $72.20 | $72.50 | $72.20 | $72.39 | $67.16 | 38,470 |
2020-05-18 | $72.88 | $72.88 | $72.10 | $72.31 | $67.08 | 36,654 |
2020-05-15 | $72.86 | $72.93 | $72.55 | $72.64 | $67.39 | 22,536 |
2020-05-14 | $72.15 | $72.72 | $72.15 | $72.72 | $67.46 | 143,558 |
2020-05-13 | $71.90 | $72.09 | $71.76 | $71.90 | $66.70 | 35,606 |
2020-05-12 | $71.47 | $71.89 | $71.46 | $71.51 | $66.34 | 15,464 |
2020-05-11 | $71.51 | $71.51 | $70.75 | $70.82 | $65.70 | 29,162 |
2020-05-08 | $71.75 | $71.79 | $71.26 | $71.40 | $66.24 | 89,685 |
2020-05-07 | $71.59 | $72.10 | $71.58 | $71.97 | $66.77 | 31,094 |
2020-05-06 | $72.05 | $72.05 | $71.24 | $71.38 | $66.22 | 266,970 |
2020-05-05 | $72.64 | $73.07 | $72.64 | $72.78 | $67.52 | 33,269 |
2020-05-04 | $73.26 | $73.26 | $72.75 | $72.97 | $67.70 | 14,177 |
2020-05-01 | $73.15 | $73.29 | $72.50 | $73.27 | $67.97 | 47,597 |
2020-04-30 | $74.15 | $74.25 | $73.26 | $73.29 | $67.82 | 21,406 |
2020-04-29 | $74.22 | $74.43 | $73.67 | $73.83 | $68.32 | 40,098 |
2020-04-28 | $73.73 | $73.95 | $73.63 | $73.78 | $68.27 | 29,928 |
2020-04-27 | $74.23 | $74.23 | $73.29 | $73.39 | $67.91 | 22,042 |
2020-04-24 | $74.25 | $74.34 | $73.96 | $74.29 | $68.75 | 20,673 |
2020-04-23 | $73.97 | $74.55 | $73.96 | $74.20 | $68.66 | 24,355 |
2020-04-22 | $73.96 | $74.22 | $73.57 | $73.81 | $68.30 | 32,276 |
2020-04-21 | $74.52 | $74.62 | $73.97 | $74.18 | $68.64 | 49,124 |
2020-04-20 | $73.91 | $73.96 | $73.57 | $73.92 | $68.40 | 49,545 |
2020-04-17 | $74.84 | $74.96 | $73.77 | $74.27 | $68.73 | 111,039 |
2020-04-16 | $74.38 | $74.69 | $74.02 | $74.29 | $68.75 | 321,186 |
2020-04-15 | $73.09 | $74.00 | $73.09 | $73.95 | $68.43 | 43,901 |
2020-04-14 | $73.28 | $73.53 | $72.93 | $73.09 | $67.64 | 22,734 |
2020-04-13 | $73.80 | $73.80 | $73.00 | $73.33 | $67.86 | 42,357 |
2020-04-09 | $72.22 | $73.74 | $72.22 | $73.74 | $68.24 | 52,413 |
2020-04-08 | $70.88 | $71.74 | $70.88 | $71.45 | $66.12 | 19,284 |
2020-04-07 | $71.34 | $71.35 | $70.80 | $71.28 | $65.96 | 26,476 |
2020-04-06 | $70.78 | $71.33 | $70.78 | $71.30 | $65.98 | 91,244 |
2020-04-03 | $70.86 | $71.15 | $70.36 | $70.54 | $65.28 | 78,765 |
2020-04-02 | $70.11 | $71.33 | $70.11 | $70.69 | $65.41 | 105,387 |
2020-04-01 | $71.30 | $71.30 | $69.97 | $70.14 | $64.91 | 197,788 |
2020-03-31 | $71.03 | $72.01 | $71.03 | $71.23 | $65.73 | 49,627 |
2020-03-30 | $71.88 | $72.50 | $70.90 | $71.25 | $65.75 | 56,024 |
2020-03-27 | $70.64 | $71.66 | $70.28 | $71.51 | $65.99 | 77,560 |
2020-03-26 | $69.24 | $71.09 | $68.88 | $70.59 | $65.14 | 86,148 |
2020-03-25 | $68.59 | $71.25 | $68.59 | $70.34 | $64.91 | 57,255 |
2020-03-24 | $67.50 | $68.68 | $67.50 | $68.48 | $63.19 | 32,976 |
2020-03-23 | $65.17 | $68.04 | $65.17 | $67.79 | $62.56 | 136,447 |
2020-03-20 | $64.37 | $64.68 | $63.09 | $63.85 | $58.92 | 127,278 |
2020-03-19 | $62.53 | $63.50 | $61.37 | $61.86 | $57.08 | 224,588 |
2020-03-18 | $64.81 | $66.39 | $61.05 | $62.53 | $57.70 | 146,341 |
2020-03-17 | $69.01 | $70.17 | $66.58 | $66.88 | $61.72 | 74,287 |
2020-03-16 | $68.36 | $71.02 | $67.79 | $70.68 | $65.22 | 177,172 |
2020-03-13 | $69.07 | $70.22 | $66.84 | $69.59 | $64.22 | 193,490 |
2020-03-12 | $70.37 | $71.84 | $63.16 | $68.00 | $62.75 | 167,207 |
2020-03-11 | $73.97 | $74.31 | $71.56 | $71.56 | $66.03 | 223,432 |
2020-03-10 | $76.46 | $76.60 | $73.68 | $73.68 | $67.99 | 146,607 |
2020-03-09 | $78.17 | $78.23 | $76.50 | $76.53 | $70.62 | 136,981 |
2020-03-06 | $77.29 | $77.52 | $76.09 | $76.96 | $71.02 | 84,731 |
2020-03-05 | $74.69 | $75.07 | $74.56 | $74.86 | $69.08 | 81,174 |
2020-03-04 | $74.44 | $74.89 | $74.07 | $74.17 | $68.44 | 93,190 |
2020-03-03 | $73.32 | $75.35 | $73.32 | $74.23 | $68.50 | 231,916 |
2020-03-02 | $73.82 | $74.03 | $73.27 | $73.27 | $67.61 | 94,741 |
2020-02-28 | $73.11 | $73.94 | $73.08 | $73.82 | $67.94 | 122,754 |
2020-02-27 | $73.08 | $73.08 | $72.60 | $72.62 | $66.84 | 66,048 |
2020-02-26 | $72.73 | $73.13 | $72.67 | $72.68 | $66.89 | 53,853 |
2020-02-25 | $72.95 | $73.33 | $72.95 | $73.10 | $67.28 | 77,189 |
2020-02-24 | $73.17 | $73.20 | $72.92 | $72.92 | $67.11 | 104,448 |
2020-02-21 | $72.48 | $72.77 | $72.47 | $72.55 | $66.77 | 26,267 |
2020-02-20 | $72.00 | $72.18 | $71.93 | $72.09 | $66.35 | 41,808 |
2020-02-19 | $71.66 | $71.79 | $71.63 | $71.72 | $66.01 | 27,168 |
2020-02-18 | $71.63 | $71.90 | $71.55 | $71.81 | $66.09 | 30,344 |
2020-02-14 | $71.56 | $71.60 | $71.42 | $71.47 | $65.78 | 18,829 |
2020-02-13 | $71.09 | $71.22 | $71.03 | $71.11 | $65.45 | 15,469 |
2020-02-12 | $71.16 | $71.16 | $70.97 | $71.06 | $65.40 | 23,940 |
2020-02-11 | $71.37 | $71.39 | $71.24 | $71.24 | $65.57 | 21,792 |
2020-02-10 | $71.79 | $71.79 | $71.34 | $71.44 | $65.75 | 20,955 |
2020-02-07 | $71.19 | $71.30 | $71.09 | $71.22 | $65.55 | 29,062 |
2020-02-06 | $70.56 | $70.75 | $70.54 | $70.69 | $65.06 | 48,479 |
2020-02-05 | $70.57 | $70.63 | $70.50 | $70.52 | $64.90 | 39,760 |
2020-02-04 | $71.22 | $71.22 | $70.72 | $70.83 | $65.19 | 30,186 |
2020-02-03 | $71.23 | $71.49 | $71.00 | $71.37 | $65.69 | 30,452 |
2020-01-31 | $71.44 | $71.62 | $71.36 | $71.62 | $65.74 | 63,564 |
2020-01-30 | $71.23 | $71.53 | $71.13 | $71.27 | $65.42 | 17,446 |
2020-01-29 | $70.88 | $71.29 | $70.88 | $71.20 | $65.35 | 29,023 |
2020-01-28 | $70.99 | $71.01 | $70.67 | $70.78 | $64.97 | 37,038 |
2020-01-27 | $70.78 | $71.02 | $70.77 | $70.98 | $65.15 | 49,589 |
2020-01-24 | $70.37 | $70.56 | $70.29 | $70.39 | $64.61 | 23,064 |
2020-01-23 | $70.16 | $70.27 | $70.12 | $70.20 | $64.43 | 40,062 |
2020-01-22 | $69.90 | $69.99 | $69.86 | $69.86 | $64.12 | 44,181 |
2020-01-21 | $69.58 | $69.78 | $69.51 | $69.72 | $63.99 | 32,690 |
2020-01-17 | $68.96 | $69.30 | $68.96 | $69.30 | $63.61 | 14,197 |
2020-01-16 | $69.32 | $69.49 | $69.32 | $69.46 | $63.75 | 27,351 |
2020-01-15 | $69.37 | $69.48 | $69.20 | $69.47 | $63.76 | 11,026 |
2020-01-14 | $68.95 | $69.10 | $68.95 | $69.05 | $63.38 | 46,687 |
2020-01-13 | $68.92 | $69.02 | $68.77 | $68.88 | $63.22 | 31,578 |
2020-01-10 | $68.77 | $69.15 | $68.77 | $69.10 | $63.42 | 35,044 |
2020-01-09 | $68.12 | $68.73 | $68.12 | $68.69 | $63.05 | 52,277 |
2020-01-08 | $68.73 | $68.87 | $68.27 | $68.39 | $62.77 | 30,375 |
2020-01-07 | $68.72 | $68.83 | $68.58 | $68.62 | $62.98 | 23,010 |
2020-01-06 | $69.25 | $69.32 | $68.77 | $68.77 | $63.12 | 21,246 |
2020-01-03 | $68.81 | $69.17 | $68.81 | $69.11 | $63.43 | 25,514 |
2020-01-02 | $68.61 | $68.78 | $68.46 | $68.59 | $62.96 | 45,553 |
2019-12-31 | $68.40 | $68.47 | $68.09 | $68.10 | $62.51 | 26,725 |
2019-12-30 | $68.22 | $68.64 | $68.16 | $68.64 | $63.00 | 14,502 |
2019-12-27 | $68.70 | $68.82 | $68.68 | $68.74 | $63.09 | 22,666 |
2019-12-26 | $68.53 | $68.60 | $68.33 | $68.56 | $62.93 | 69,592 |
2019-12-24 | $68.18 | $68.58 | $68.17 | $68.38 | $62.76 | 11,459 |
2019-12-23 | $68.51 | $68.51 | $68.13 | $68.26 | $62.65 | 26,925 |
2019-12-20 | $68.15 | $68.36 | $68.15 | $68.35 | $62.74 | 30,619 |
2019-12-19 | $68.08 | $68.38 | $68.08 | $68.33 | $62.72 | 14,112 |
2019-12-18 | $68.56 | $68.62 | $68.33 | $68.44 | $62.65 | 38,016 |
2019-12-17 | $68.87 | $68.91 | $68.59 | $68.70 | $62.88 | 21,839 |
2019-12-16 | $68.93 | $68.93 | $68.61 | $68.72 | $62.90 | 31,754 |
2019-12-13 | $68.65 | $69.24 | $68.58 | $69.06 | $63.21 | 15,714 |
2019-12-12 | $68.89 | $68.90 | $68.13 | $68.39 | $62.60 | 51,690 |
2019-12-11 | $68.82 | $69.21 | $68.82 | $69.10 | $63.25 | 15,881 |
2019-12-10 | $68.84 | $68.86 | $68.56 | $68.68 | $62.87 | 49,555 |
2019-12-09 | $68.83 | $68.83 | $68.60 | $68.61 | $62.80 | 31,935 |
2019-12-06 | $68.37 | $68.64 | $68.37 | $68.49 | $62.69 | 80,242 |
2019-12-05 | $68.53 | $68.76 | $68.53 | $68.76 | $62.94 | 13,044 |
2019-12-04 | $68.97 | $69.06 | $68.57 | $68.87 | $63.04 | 13,522 |
2019-12-03 | $68.81 | $69.35 | $68.73 | $69.20 | $63.34 | 71,349 |
2019-12-02 | $68.24 | $68.36 | $68.15 | $68.25 | $62.47 | 50,901 |
2019-11-29 | $69.23 | $69.23 | $68.93 | $69.13 | $63.10 | 14,698 |
2019-11-27 | $69.24 | $69.31 | $69.19 | $69.30 | $63.25 | 14,493 |
2019-11-26 | $69.22 | $69.41 | $69.22 | $69.39 | $63.33 | 19,261 |
2019-11-25 | $68.94 | $69.06 | $68.91 | $69.05 | $63.02 | 64,576 |
2019-11-22 | $68.81 | $68.82 | $68.66 | $68.80 | $62.80 | 64,352 |
2019-11-21 | $68.64 | $68.65 | $68.38 | $68.61 | $62.62 | 26,802 |
2019-11-20 | $68.70 | $68.88 | $68.59 | $68.87 | $62.86 | 26,245 |
2019-11-19 | $68.14 | $68.45 | $68.14 | $68.45 | $62.48 | 26,625 |
2019-11-18 | $68.04 | $68.24 | $68.02 | $68.10 | $62.16 | 26,058 |
2019-11-15 | $67.90 | $68.10 | $67.86 | $68.01 | $62.08 | 25,215 |
2019-11-14 | $67.93 | $68.08 | $67.88 | $67.99 | $62.06 | 12,001 |
2019-11-13 | $67.52 | $67.52 | $67.41 | $67.45 | $61.56 | 30,211 |
2019-11-12 | $66.98 | $67.18 | $66.90 | $67.16 | $61.30 | 21,927 |
2019-11-11 | $67.07 | $67.12 | $66.85 | $66.95 | $61.11 | 36,184 |
2019-11-08 | $67.03 | $67.28 | $66.91 | $66.99 | $61.14 | 41,056 |
2019-11-07 | $67.54 | $67.54 | $66.81 | $67.16 | $61.30 | 127,325 |
2019-11-06 | $67.92 | $68.09 | $67.83 | $68.04 | $62.10 | 46,756 |
2019-11-05 | $67.69 | $67.77 | $67.48 | $67.61 | $61.71 | 53,570 |
2019-11-04 | $68.40 | $68.48 | $68.21 | $68.24 | $62.29 | 45,446 |
2019-11-01 | $68.89 | $69.08 | $68.64 | $68.94 | $62.92 | 25,165 |
2019-10-31 | $68.81 | $69.11 | $68.81 | $69.06 | $62.85 | 17,707 |
2019-10-30 | $67.87 | $68.37 | $67.87 | $68.37 | $62.23 | 44,810 |
2019-10-29 | $67.94 | $67.94 | $67.75 | $67.77 | $61.68 | 33,048 |
2019-10-28 | $68.01 | $68.01 | $67.85 | $67.87 | $61.77 | 39,930 |
2019-10-25 | $68.53 | $68.55 | $68.20 | $68.29 | $62.15 | 12,012 |
2019-10-24 | $68.48 | $68.78 | $68.37 | $68.46 | $62.31 | 30,289 |
2019-10-23 | $68.52 | $68.71 | $68.41 | $68.44 | $62.29 | 15,025 |
2019-10-22 | $68.36 | $68.41 | $68.19 | $68.29 | $62.15 | 44,449 |
2019-10-21 | $68.07 | $68.24 | $68.00 | $68.04 | $61.93 | 73,300 |
2019-10-18 | $68.48 | $68.62 | $68.40 | $68.45 | $62.30 | 23,285 |
2019-10-17 | $68.40 | $68.55 | $68.30 | $68.31 | $62.17 | 19,701 |
2019-10-16 | $68.22 | $68.47 | $68.20 | $68.41 | $62.26 | 16,740 |
2019-10-15 | $68.53 | $68.65 | $68.30 | $68.34 | $62.20 | 30,733 |
2019-10-14 | $68.71 | $68.83 | $68.62 | $68.82 | $62.64 | 15,447 |
2019-10-11 | $68.49 | $68.52 | $68.27 | $68.37 | $62.23 | 14,788 |
2019-10-10 | $69.22 | $69.22 | $68.70 | $68.79 | $62.61 | 21,374 |
2019-10-09 | $69.74 | $69.74 | $69.44 | $69.52 | $63.27 | 19,915 |
2019-10-08 | $70.00 | $70.05 | $69.70 | $69.77 | $63.50 | 23,823 |
2019-10-07 | $69.90 | $70.00 | $69.75 | $69.75 | $63.48 | 59,528 |
2019-10-04 | $70.05 | $70.26 | $69.98 | $70.26 | $63.95 | 36,175 |
2019-10-03 | $69.41 | $69.92 | $69.41 | $69.78 | $63.51 | 151,498 |
2019-10-02 | $69.27 | $69.39 | $69.13 | $69.26 | $63.04 | 28,381 |
2019-10-01 | $68.58 | $69.45 | $68.53 | $69.22 | $63.00 | 94,017 |
2019-09-30 | $68.96 | $69.36 | $68.96 | $69.36 | $62.95 | 12,864 |
2019-09-27 | $69.30 | $69.30 | $68.92 | $69.10 | $62.72 | 57,660 |
2019-09-26 | $69.09 | $69.31 | $68.92 | $69.00 | $62.63 | 49,398 |
2019-09-25 | $69.43 | $69.46 | $68.70 | $68.76 | $62.41 | 22,235 |
2019-09-24 | $69.26 | $69.61 | $69.24 | $69.57 | $63.14 | 42,051 |
2019-09-23 | $69.14 | $69.51 | $69.00 | $69.06 | $62.68 | 20,479 |
2019-09-20 | $68.69 | $69.06 | $68.58 | $68.95 | $62.58 | 14,898 |
2019-09-19 | $68.54 | $68.66 | $68.32 | $68.32 | $62.01 | 23,650 |
2019-09-18 | $68.17 | $68.38 | $67.95 | $68.03 | $61.75 | 62,605 |
2019-09-17 | $67.46 | $67.90 | $67.45 | $67.81 | $61.55 | 12,061 |
2019-09-16 | $67.28 | $67.64 | $67.10 | $67.43 | $61.20 | 121,965 |
2019-09-13 | $67.56 | $67.72 | $66.94 | $66.95 | $60.77 | 101,286 |
2019-09-12 | $68.83 | $68.83 | $67.91 | $68.06 | $61.77 | 152,417 |
2019-09-11 | $68.21 | $68.46 | $68.21 | $68.32 | $62.01 | 22,135 |
2019-09-10 | $69.23 | $69.30 | $68.30 | $68.30 | $61.99 | 30,200 |
2019-09-09 | $69.58 | $69.65 | $69.30 | $69.30 | $62.90 | 19,705 |
2019-09-06 | $70.04 | $70.33 | $69.99 | $70.26 | $63.77 | 30,604 |
2019-09-05 | $70.22 | $70.22 | $69.69 | $69.85 | $63.40 | 84,213 |
2019-09-04 | $70.43 | $70.84 | $70.40 | $70.80 | $64.26 | 97,741 |
2019-09-03 | $70.74 | $71.07 | $70.43 | $70.60 | $64.08 | 40,324 |
2019-08-30 | $70.89 | $70.90 | $70.51 | $70.79 | $64.07 | 87,757 |
2019-08-29 | $71.08 | $71.08 | $70.51 | $70.91 | $64.18 | 87,350 |
2019-08-28 | $71.46 | $71.46 | $71.00 | $71.13 | $64.38 | 22,913 |
2019-08-27 | $70.62 | $71.08 | $70.62 | $70.96 | $64.23 | 22,599 |
2019-08-26 | $70.50 | $70.54 | $70.13 | $70.31 | $63.64 | 31,197 |
2019-08-23 | $69.62 | $70.50 | $69.62 | $70.41 | $63.73 | 50,428 |
2019-08-22 | $70.00 | $70.16 | $69.64 | $69.70 | $63.09 | 562,789 |
2019-08-21 | $70.02 | $70.42 | $70.00 | $70.13 | $63.47 | 30,007 |
2019-08-20 | $70.13 | $70.13 | $69.92 | $70.07 | $63.42 | 23,214 |
2019-08-19 | $69.38 | $69.91 | $69.38 | $69.64 | $63.03 | 31,614 |
2019-08-16 | $70.27 | $70.44 | $69.84 | $70.38 | $63.70 | 43,741 |
2019-08-15 | $70.15 | $70.85 | $70.04 | $70.59 | $63.89 | 80,204 |
2019-08-14 | $70.06 | $70.06 | $69.74 | $70.00 | $63.36 | 91,465 |
2019-08-13 | $69.41 | $69.41 | $69.08 | $69.17 | $62.61 | 34,074 |
2019-08-12 | $68.89 | $69.39 | $68.75 | $69.29 | $62.71 | 68,185 |
2019-08-09 | $68.70 | $68.78 | $68.40 | $68.42 | $61.93 | 34,375 |
2019-08-08 | $68.11 | $68.67 | $67.88 | $68.64 | $62.13 | 110,310 |
2019-08-07 | $69.11 | $69.23 | $68.28 | $68.40 | $61.91 | 69,464 |
2019-08-06 | $67.74 | $68.35 | $67.66 | $68.34 | $61.85 | 33,865 |
2019-08-05 | $67.71 | $67.85 | $67.51 | $67.83 | $61.39 | 65,449 |
2019-08-02 | $67.00 | $67.25 | $66.96 | $67.25 | $60.87 | 16,945 |
2019-08-01 | $66.26 | $66.97 | $66.26 | $66.97 | $60.61 | 45,670 |
2019-07-31 | $65.96 | $66.33 | $65.96 | $66.29 | $59.82 | 16,587 |
2019-07-30 | $66.01 | $66.05 | $65.76 | $65.99 | $59.55 | 13,382 |
2019-07-29 | $66.02 | $66.07 | $65.90 | $65.96 | $59.53 | 20,941 |
2019-07-26 | $66.00 | $66.00 | $65.79 | $65.89 | $59.46 | 9,522 |
2019-07-25 | $65.83 | $65.83 | $65.51 | $65.76 | $59.35 | 15,928 |
2019-07-24 | $65.87 | $65.99 | $65.86 | $65.92 | $59.49 | 14,343 |
2019-07-23 | $65.60 | $65.86 | $65.60 | $65.74 | $59.33 | 11,861 |
2019-07-22 | $66.00 | $66.01 | $65.75 | $65.84 | $59.42 | 86,521 |
2019-07-19 | $65.66 | $65.73 | $65.56 | $65.68 | $59.27 | 17,829 |
2019-07-18 | $65.52 | $65.85 | $65.41 | $65.72 | $59.31 | 29,695 |
2019-07-17 | $65.32 | $65.70 | $65.31 | $65.70 | $59.29 | 16,643 |
2019-07-16 | $65.04 | $65.19 | $64.92 | $65.14 | $58.79 | 15,196 |
2019-07-15 | $65.18 | $65.31 | $65.17 | $65.25 | $58.89 | 69,053 |
2019-07-12 | $64.83 | $65.10 | $64.83 | $65.06 | $58.71 | 13,798 |
2019-07-11 | $65.46 | $65.49 | $64.87 | $64.91 | $58.58 | 26,095 |
2019-07-10 | $65.81 | $65.81 | $65.49 | $65.55 | $59.16 | 30,535 |
2019-07-09 | $65.86 | $65.86 | $65.67 | $65.81 | $59.39 | 25,122 |
2019-07-08 | $66.07 | $66.07 | $65.86 | $65.89 | $59.46 | 15,933 |
2019-07-05 | $65.90 | $65.90 | $65.46 | $65.83 | $59.41 | 32,211 |
2019-07-03 | $66.30 | $66.57 | $66.30 | $66.57 | $60.08 | 11,824 |
2019-07-02 | $65.94 | $66.19 | $65.81 | $66.18 | $59.72 | 61,877 |
2019-07-01 | $66.33 | $66.33 | $65.57 | $65.77 | $59.35 | 28,492 |
2019-06-28 | $65.87 | $66.00 | $65.79 | $65.97 | $59.36 | 74,674 |
2019-06-27 | $65.64 | $65.90 | $65.54 | $65.85 | $59.25 | 11,688 |
2019-06-26 | $65.71 | $65.71 | $65.37 | $65.41 | $58.86 | 29,535 |
2019-06-25 | $65.80 | $65.84 | $65.64 | $65.65 | $59.07 | 27,135 |
2019-06-24 | $65.55 | $65.75 | $65.55 | $65.63 | $59.05 | 12,476 |
2019-06-21 | $65.64 | $65.66 | $65.30 | $65.34 | $58.79 | 17,594 |
2019-06-20 | $65.79 | $65.91 | $65.65 | $65.84 | $59.24 | 40,562 |
2019-06-19 | $64.95 | $65.49 | $64.80 | $65.41 | $58.86 | 21,847 |
2019-06-18 | $65.08 | $65.27 | $64.97 | $65.04 | $58.52 | 16,428 |
2019-06-17 | $64.55 | $64.64 | $64.44 | $64.63 | $58.15 | 42,422 |
2019-06-14 | $64.35 | $64.56 | $64.35 | $64.54 | $58.07 | 7,968 |
2019-06-13 | $64.22 | $64.45 | $64.22 | $64.42 | $57.97 | 20,895 |
2019-06-12 | $64.08 | $64.28 | $64.08 | $64.27 | $57.83 | 65,584 |
2019-06-11 | $64.14 | $64.25 | $64.14 | $64.20 | $57.77 | 45,441 |
2019-06-10 | $64.29 | $64.29 | $64.14 | $64.17 | $57.74 | 56,427 |
2019-06-07 | $64.52 | $64.65 | $64.40 | $64.60 | $58.13 | 108,621 |
2019-06-06 | $64.11 | $64.26 | $63.99 | $64.09 | $57.67 | 73,866 |
2019-06-05 | $63.94 | $64.11 | $63.83 | $63.87 | $57.47 | 30,765 |
2019-06-04 | $64.25 | $64.25 | $63.91 | $64.04 | $57.62 | 40,836 |
2019-06-03 | $64.22 | $64.42 | $64.07 | $64.40 | $57.95 | 86,808 |
2019-05-31 | $64.24 | $64.31 | $63.93 | $64.31 | $57.68 | 205,889 |
2019-05-30 | $63.57 | $63.87 | $63.42 | $63.87 | $57.29 | 29,489 |
2019-05-29 | $63.59 | $63.64 | $63.42 | $63.42 | $56.89 | 35,869 |
2019-05-28 | $63.17 | $63.40 | $63.15 | $63.27 | $56.75 | 22,279 |
2019-05-24 | $62.95 | $63.06 | $62.92 | $63.05 | $56.55 | 31,984 |
2019-05-23 | $62.71 | $62.99 | $62.71 | $62.96 | $56.47 | 20,945 |
2019-05-22 | $62.47 | $62.59 | $62.47 | $62.53 | $56.09 | 28,421 |
2019-05-21 | $62.43 | $62.45 | $62.31 | $62.39 | $55.96 | 22,643 |
2019-05-20 | $62.57 | $62.57 | $62.40 | $62.40 | $55.97 | 11,303 |
2019-05-17 | $62.58 | $62.58 | $62.43 | $62.52 | $56.08 | 36,756 |
2019-05-16 | $62.53 | $62.53 | $62.37 | $62.37 | $55.94 | 17,200 |
2019-05-15 | $62.42 | $62.56 | $62.42 | $62.55 | $56.11 | 11,825 |
2019-05-14 | $62.32 | $62.33 | $62.23 | $62.24 | $55.83 | 13,764 |
2019-05-13 | $62.20 | $62.34 | $62.15 | $62.22 | $55.81 | 10,225 |
2019-05-10 | $62.13 | $62.26 | $62.01 | $62.10 | $55.70 | 16,684 |
2019-05-09 | $62.17 | $62.22 | $61.95 | $62.14 | $55.74 | 12,701 |
2019-05-08 | $62.39 | $62.39 | $61.96 | $61.96 | $55.58 | 21,586 |
2019-05-07 | $62.24 | $62.36 | $62.21 | $62.29 | $55.87 | 11,824 |
2019-05-06 | $62.10 | $62.18 | $61.99 | $62.10 | $55.70 | 19,234 |
2019-05-03 | $61.94 | $62.02 | $61.86 | $61.94 | $55.56 | 18,517 |
2019-05-02 | $61.96 | $61.96 | $61.62 | $61.70 | $55.34 | 16,355 |
2019-05-01 | $62.01 | $62.30 | $61.95 | $62.00 | $55.61 | 143,790 |
2019-04-30 | $61.86 | $62.06 | $61.85 | $61.99 | $55.43 | 16,897 |
2019-04-29 | $61.90 | $61.98 | $61.78 | $61.82 | $55.27 | 12,641 |
2019-04-26 | $62.12 | $62.25 | $62.08 | $62.11 | $55.53 | 50,623 |
2019-04-25 | $61.97 | $61.97 | $61.81 | $61.87 | $55.32 | 14,499 |
2019-04-24 | $61.80 | $62.03 | $61.75 | $61.99 | $55.43 | 44,064 |
2019-04-23 | $61.53 | $61.56 | $61.47 | $61.50 | $54.99 | 18,190 |
2019-04-22 | $61.45 | $61.46 | $61.31 | $61.31 | $54.82 | 13,717 |
2019-04-18 | $61.55 | $61.61 | $61.48 | $61.57 | $55.05 | 16,116 |
2019-04-17 | $61.45 | $61.50 | $61.28 | $61.33 | $54.84 | 34,062 |
2019-04-16 | $61.76 | $61.76 | $61.32 | $61.33 | $54.84 | 165,653 |
2019-04-15 | $61.71 | $61.85 | $61.71 | $61.83 | $55.28 | 18,351 |
2019-04-12 | $61.80 | $61.86 | $61.64 | $61.67 | $55.14 | 17,921 |
2019-04-11 | $62.09 | $62.09 | $61.88 | $61.88 | $55.33 | 19,824 |
2019-04-10 | $62.15 | $62.22 | $61.93 | $62.08 | $55.51 | 89,096 |
2019-04-09 | $61.95 | $62.05 | $61.93 | $61.99 | $55.43 | 16,262 |
2019-04-08 | $61.85 | $61.85 | $61.71 | $61.71 | $55.18 | 17,373 |
2019-04-05 | $61.72 | $61.90 | $61.65 | $61.84 | $55.29 | 16,517 |
2019-04-04 | $61.62 | $61.77 | $61.60 | $61.73 | $55.19 | 11,820 |
2019-04-03 | $61.65 | $61.75 | $61.56 | $61.62 | $55.10 | 15,449 |
2019-04-02 | $61.79 | $61.93 | $61.79 | $61.93 | $55.37 | 17,604 |
2019-04-01 | $62.14 | $62.14 | $61.77 | $61.77 | $55.23 | 18,181 |
2019-03-29 | $62.38 | $62.64 | $62.35 | $62.64 | $55.83 | 19,067 |
2019-03-28 | $62.41 | $62.64 | $62.41 | $62.62 | $55.81 | 30,416 |
2019-03-27 | $62.30 | $62.55 | $62.19 | $62.45 | $55.66 | 36,433 |
2019-03-26 | $62.04 | $62.22 | $61.96 | $62.11 | $55.35 | 41,850 |
2019-03-25 | $61.87 | $62.30 | $61.70 | $62.13 | $55.37 | 254,351 |
2019-03-22 | $61.65 | $61.92 | $61.65 | $61.85 | $55.12 | 10,931 |
2019-03-21 | $61.20 | $61.25 | $61.16 | $61.21 | $54.55 | 12,877 |
2019-03-20 | $60.60 | $61.10 | $60.60 | $61.05 | $54.41 | 19,390 |
2019-03-19 | $60.52 | $60.70 | $60.46 | $60.60 | $54.01 | 13,121 |
2019-03-18 | $60.59 | $60.71 | $60.59 | $60.60 | $54.01 | 10,958 |
2019-03-15 | $60.58 | $60.69 | $60.54 | $60.59 | $54.00 | 7,994 |
2019-03-14 | $60.55 | $60.55 | $60.25 | $60.28 | $53.72 | 6,924 |
2019-03-13 | $60.61 | $60.65 | $60.51 | $60.52 | $53.94 | 13,885 |
2019-03-12 | $60.30 | $60.70 | $60.30 | $60.60 | $54.01 | 7,453 |
2019-03-11 | $60.26 | $60.33 | $60.23 | $60.25 | $53.70 | 28,827 |
2019-03-08 | $60.03 | $60.23 | $59.94 | $60.23 | $53.68 | 28,825 |
2019-03-07 | $59.99 | $60.18 | $59.99 | $60.11 | $53.57 | 7,431 |
2019-03-06 | $59.83 | $59.97 | $59.82 | $59.84 | $53.33 | 13,463 |
2019-03-05 | $59.61 | $59.82 | $59.54 | $59.82 | $53.31 | 56,735 |
2019-03-04 | $59.85 | $59.88 | $59.63 | $59.74 | $53.24 | 137,134 |
2019-03-01 | $59.79 | $59.84 | $59.53 | $59.61 | $53.13 | 38,673 |
2019-02-28 | $60.28 | $60.28 | $60.01 | $60.12 | $53.41 | 43,549 |
2019-02-27 | $60.44 | $60.44 | $60.11 | $60.15 | $53.43 | 15,995 |
2019-02-26 | $60.58 | $60.65 | $60.50 | $60.60 | $53.83 | 25,108 |
2019-02-25 | $60.46 | $60.46 | $60.38 | $60.44 | $53.69 | 6,458 |
2019-02-22 | $60.50 | $60.64 | $60.39 | $60.50 | $53.74 | 15,531 |
2019-02-21 | $60.24 | $60.25 | $60.10 | $60.17 | $53.45 | 10,901 |
2019-02-20 | $60.51 | $60.60 | $60.43 | $60.51 | $53.75 | 12,200 |
2019-02-19 | $60.71 | $60.76 | $60.55 | $60.62 | $53.85 | 21,809 |
2019-02-15 | $60.39 | $60.56 | $60.39 | $60.56 | $53.80 | 16,919 |
2019-02-14 | $60.62 | $60.65 | $60.32 | $60.41 | $53.66 | 17,600 |
2019-02-13 | $60.39 | $60.39 | $60.28 | $60.29 | $53.56 | 17,263 |
2019-02-12 | $60.52 | $60.53 | $60.40 | $60.43 | $53.68 | 7,316 |
2019-02-11 | $60.45 | $60.59 | $60.43 | $60.50 | $53.74 | 10,617 |
2019-02-08 | $60.64 | $60.71 | $60.58 | $60.63 | $53.86 | 12,670 |
2019-02-07 | $60.42 | $60.45 | $60.28 | $60.43 | $53.68 | 23,544 |
2019-02-06 | $60.49 | $60.49 | $60.27 | $60.28 | $53.55 | 11,504 |
2019-02-05 | $60.32 | $60.54 | $60.31 | $60.40 | $53.65 | 24,840 |
2019-02-04 | $60.14 | $60.16 | $59.94 | $60.10 | $53.39 | 154,774 |
2019-02-01 | $60.50 | $60.50 | $60.17 | $60.24 | $53.51 | 58,654 |
2019-01-31 | $60.49 | $60.79 | $60.49 | $60.73 | $53.77 | 12,548 |
2019-01-30 | $60.06 | $60.16 | $59.83 | $60.16 | $53.27 | 9,794 |
2019-01-29 | $59.91 | $60.08 | $59.85 | $60.07 | $53.19 | 23,430 |
2019-01-28 | $59.84 | $59.94 | $59.76 | $59.81 | $52.96 | 15,213 |
2019-01-25 | $59.76 | $59.95 | $59.76 | $59.87 | $53.01 | 25,296 |
2019-01-24 | $59.82 | $60.02 | $59.82 | $59.96 | $53.09 | 21,222 |
2019-01-23 | $59.49 | $59.77 | $59.49 | $59.74 | $52.90 | 22,949 |
2019-01-22 | $59.52 | $59.63 | $59.46 | $59.53 | $52.71 | 26,133 |
2019-01-18 | $59.31 | $59.47 | $59.22 | $59.45 | $52.64 | 47,470 |
2019-01-17 | $59.33 | $59.44 | $59.28 | $59.37 | $52.57 | 6,278 |
2019-01-16 | $59.21 | $59.39 | $59.15 | $59.31 | $52.51 | 11,402 |
2019-01-15 | $59.37 | $59.37 | $59.06 | $59.15 | $52.37 | 20,017 |
2019-01-14 | $59.48 | $59.48 | $59.23 | $59.23 | $52.44 | 6,966 |
2019-01-11 | $59.42 | $59.63 | $59.36 | $59.54 | $52.72 | 55,913 |
2019-01-10 | $59.56 | $59.56 | $59.20 | $59.40 | $52.59 | 17,420 |
2019-01-09 | $59.46 | $59.60 | $59.40 | $59.59 | $52.76 | 8,373 |
2019-01-08 | $59.42 | $59.61 | $59.42 | $59.54 | $52.72 | 50,282 |
2019-01-07 | $59.64 | $59.65 | $59.45 | $59.54 | $52.72 | 30,174 |
2019-01-04 | $59.48 | $59.48 | $59.26 | $59.45 | $52.64 | 25,363 |
2019-01-03 | $59.21 | $59.71 | $59.21 | $59.60 | $52.77 | 127,936 |
2019-01-02 | $58.93 | $59.32 | $58.93 | $59.26 | $52.47 | 64,114 |
2018-12-31 | $58.80 | $59.08 | $58.80 | $59.02 | $52.26 | 19,543 |
2018-12-28 | $58.60 | $58.80 | $58.58 | $58.80 | $52.07 | 69,156 |
2018-12-27 | $58.90 | $58.94 | $58.49 | $58.49 | $51.79 | 470,865 |
2018-12-26 | $59.04 | $59.04 | $58.48 | $58.48 | $51.78 | 26,815 |
2018-12-24 | $58.98 | $58.98 | $58.80 | $58.80 | $52.06 | 8,147 |
2018-12-21 | $59.01 | $59.01 | $58.58 | $58.64 | $51.92 | 49,653 |
2018-12-20 | $59.35 | $59.35 | $58.86 | $58.86 | $52.12 | 39,461 |
2018-12-19 | $59.00 | $59.24 | $58.98 | $59.11 | $52.34 | 9,817 |
2018-12-18 | $58.57 | $58.88 | $58.53 | $58.78 | $52.05 | 11,688 |
2018-12-17 | $58.67 | $58.86 | $58.67 | $58.86 | $51.90 | 14,863 |
2018-12-14 | $58.59 | $58.70 | $58.51 | $58.55 | $51.62 | 10,989 |
2018-12-13 | $58.53 | $58.70 | $58.38 | $58.51 | $51.59 | 19,965 |
2018-12-12 | $58.40 | $58.60 | $58.40 | $58.47 | $51.55 | 13,411 |
2018-12-11 | $58.39 | $58.50 | $58.37 | $58.49 | $51.57 | 8,325 |
2018-12-10 | $58.25 | $58.36 | $58.15 | $58.29 | $51.39 | 19,507 |
2018-12-07 | $58.13 | $58.20 | $57.88 | $58.17 | $51.29 | 23,335 |
2018-12-06 | $58.15 | $58.26 | $57.98 | $58.11 | $51.24 | 54,469 |
2018-12-04 | $57.78 | $58.27 | $57.78 | $57.98 | $51.12 | 25,850 |
2018-12-03 | $57.21 | $57.50 | $57.19 | $57.46 | $50.66 | 23,972 |
2018-11-30 | $57.35 | $57.49 | $57.27 | $57.48 | $50.50 | 18,701 |
2018-11-29 | $57.33 | $57.43 | $57.28 | $57.36 | $50.40 | 4,212 |
2018-11-28 | $57.42 | $57.47 | $57.29 | $57.41 | $50.44 | 6,174 |
2018-11-27 | $57.38 | $57.48 | $57.36 | $57.44 | $50.47 | 19,392 |
2018-11-26 | $57.40 | $57.49 | $57.35 | $57.35 | $50.39 | 57,851 |
2018-11-23 | $57.79 | $57.79 | $57.48 | $57.48 | $50.51 | 5,763 |
2018-11-21 | $57.55 | $57.61 | $57.41 | $57.45 | $50.48 | 31,848 |
2018-11-20 | $57.35 | $57.48 | $57.31 | $57.41 | $50.44 | 33,753 |
2018-11-19 | $57.44 | $57.51 | $57.34 | $57.40 | $50.43 | 13,734 |
2018-11-16 | $57.37 | $57.56 | $57.25 | $57.56 | $50.57 | 7,740 |
2018-11-15 | $57.35 | $57.35 | $57.11 | $57.26 | $50.31 | 23,678 |
2018-11-14 | $57.30 | $57.45 | $57.23 | $57.41 | $50.44 | 12,093 |
2018-11-13 | $57.40 | $57.50 | $57.39 | $57.39 | $50.43 | 3,310 |
2018-11-12 | $57.65 | $57.75 | $57.54 | $57.61 | $50.62 | 4,782 |
2018-11-09 | $57.39 | $57.55 | $57.32 | $57.53 | $50.55 | 83,951 |
2018-11-08 | $57.42 | $57.47 | $57.21 | $57.21 | $50.27 | 4,987 |
2018-11-07 | $57.64 | $57.70 | $57.38 | $57.42 | $50.45 | 7,861 |
2018-11-06 | $57.19 | $57.25 | $57.14 | $57.24 | $50.29 | 76,306 |
2018-11-05 | $57.17 | $57.21 | $57.05 | $57.10 | $50.17 | 31,562 |
2018-11-02 | $57.30 | $57.34 | $56.88 | $57.00 | $50.08 | 33,089 |
2018-11-01 | $57.11 | $57.38 | $57.11 | $57.33 | $50.37 | 20,261 |
2018-10-31 | $57.65 | $57.70 | $57.37 | $57.38 | $50.23 | 34,572 |
2018-10-30 | $57.84 | $57.85 | $57.65 | $57.66 | $50.48 | 12,604 |
2018-10-29 | $57.98 | $58.05 | $57.80 | $57.89 | $50.68 | 24,768 |
2018-10-26 | $58.01 | $58.15 | $58.01 | $58.14 | $50.90 | 11,791 |
2018-10-25 | $58.01 | $58.01 | $57.84 | $57.86 | $50.65 | 7,871 |
2018-10-24 | $57.93 | $58.10 | $57.93 | $57.95 | $50.73 | 10,414 |
2018-10-23 | $57.99 | $58.07 | $57.74 | $57.74 | $50.55 | 6,492 |
2018-10-22 | $57.86 | $57.91 | $57.66 | $57.72 | $50.53 | 5,696 |
2018-10-19 | $57.87 | $57.92 | $57.77 | $57.82 | $50.62 | 8,608 |
2018-10-18 | $57.95 | $58.09 | $57.83 | $57.90 | $50.69 | 14,843 |
2018-10-17 | $58.27 | $58.34 | $58.16 | $58.22 | $50.97 | 7,665 |
2018-10-16 | $58.19 | $58.32 | $58.18 | $58.23 | $50.98 | 13,359 |
2018-10-15 | $58.29 | $58.30 | $58.17 | $58.25 | $50.99 | 5,596 |
2018-10-12 | $58.39 | $58.40 | $58.20 | $58.35 | $51.08 | 28,658 |
2018-10-11 | $58.02 | $58.47 | $58.02 | $58.36 | $51.09 | 9,147 |
2018-10-10 | $57.79 | $58.00 | $57.67 | $57.81 | $50.61 | 39,643 |
2018-10-09 | $58.00 | $58.20 | $57.85 | $58.18 | $50.93 | 6,696 |
2018-10-08 | $57.94 | $57.94 | $57.71 | $57.71 | $50.52 | 22,635 |
2018-10-05 | $58.09 | $58.09 | $57.78 | $57.93 | $50.71 | 46,029 |
2018-10-04 | $58.33 | $58.45 | $58.18 | $58.38 | $51.11 | 57,511 |
2018-10-03 | $59.27 | $59.28 | $58.45 | $58.51 | $51.22 | 10,422 |
2018-10-02 | $59.25 | $59.45 | $59.25 | $59.27 | $51.89 | 21,044 |
2018-10-01 | $59.36 | $59.36 | $59.14 | $59.15 | $51.78 | 69,067 |
2018-09-28 | $59.70 | $59.83 | $59.49 | $59.67 | $52.06 | 6,631 |
2018-09-27 | $59.47 | $59.69 | $59.45 | $59.59 | $51.99 | 6,518 |
2018-09-26 | $59.25 | $59.49 | $59.25 | $59.49 | $51.91 | 5,451 |
2018-09-25 | $59.20 | $59.28 | $59.06 | $59.16 | $51.62 | 6,883 |
2018-09-24 | $59.19 | $59.46 | $59.19 | $59.33 | $51.77 | 15,809 |
2018-09-21 | $59.20 | $59.39 | $59.20 | $59.35 | $51.78 | 17,084 |
2018-09-20 | $59.08 | $59.52 | $59.08 | $59.35 | $51.78 | 13,881 |
2018-09-19 | $59.36 | $59.36 | $59.01 | $59.11 | $51.57 | 16,632 |
2018-09-18 | $59.63 | $59.63 | $59.29 | $59.29 | $51.73 | 11,242 |
2018-09-17 | $59.74 | $59.95 | $59.66 | $59.80 | $52.18 | 23,585 |
2018-09-14 | $59.75 | $59.88 | $59.73 | $59.88 | $52.25 | 9,376 |
2018-09-13 | $59.95 | $60.12 | $59.89 | $60.00 | $52.35 | 25,069 |
2018-09-12 | $59.74 | $59.86 | $59.74 | $59.84 | $52.21 | 12,113 |
2018-09-11 | $59.61 | $59.68 | $59.55 | $59.66 | $52.05 | 16,388 |
2018-09-10 | $59.78 | $59.92 | $59.67 | $59.92 | $52.28 | 16,055 |
2018-09-07 | $59.79 | $59.79 | $59.60 | $59.67 | $52.06 | 6,466 |
2018-09-06 | $59.79 | $60.13 | $59.79 | $60.02 | $52.37 | 4,239 |
2018-09-05 | $59.84 | $59.84 | $59.69 | $59.71 | $52.10 | 7,586 |
2018-09-04 | $59.86 | $59.92 | $59.70 | $59.78 | $52.16 | 15,027 |
2018-08-31 | $60.69 | $60.73 | $60.35 | $60.40 | $52.53 | 12,585 |
2018-08-30 | $60.70 | $60.70 | $60.41 | $60.54 | $52.65 | 6,687 |
2018-08-29 | $60.61 | $60.61 | $60.44 | $60.51 | $52.62 | 2,998 |
2018-08-28 | $60.67 | $60.67 | $60.44 | $60.53 | $52.64 | 6,981 |
2018-08-27 | $60.86 | $60.90 | $60.80 | $60.83 | $52.90 | 11,010 |
2018-08-24 | $60.80 | $61.00 | $60.80 | $60.95 | $53.00 | 5,748 |
2018-08-23 | $60.90 | $60.97 | $60.81 | $60.89 | $52.95 | 10,997 |
2018-08-22 | $61.01 | $61.01 | $60.76 | $60.90 | $52.96 | 12,223 |
2018-08-21 | $60.69 | $60.80 | $60.65 | $60.77 | $52.85 | 14,597 |
2018-08-20 | $60.80 | $60.92 | $60.78 | $60.84 | $52.91 | 13,239 |
2018-08-17 | $60.63 | $60.73 | $60.50 | $60.56 | $52.66 | 10,329 |
2018-08-16 | $60.29 | $60.54 | $60.27 | $60.54 | $52.65 | 40,988 |
2018-08-15 | $60.27 | $60.40 | $60.23 | $60.32 | $52.46 | 9,397 |
2018-08-14 | $60.19 | $60.19 | $60.09 | $60.14 | $52.30 | 10,402 |
2018-08-13 | $60.07 | $60.13 | $59.95 | $60.13 | $52.29 | 8,133 |
2018-08-10 | $60.12 | $60.26 | $60.06 | $60.13 | $52.29 | 10,046 |
2018-08-09 | $60.04 | $60.06 | $59.93 | $59.96 | $52.14 | 5,800 |
2018-08-08 | $59.88 | $59.94 | $59.80 | $59.83 | $52.03 | 10,481 |
2018-08-07 | $60.10 | $60.10 | $59.90 | $59.94 | $52.13 | 9,706 |
2018-08-06 | $60.23 | $60.24 | $60.12 | $60.12 | $52.28 | 16,920 |
2018-08-03 | $59.80 | $60.13 | $59.80 | $60.12 | $52.28 | 8,348 |
2018-08-02 | $59.75 | $59.76 | $59.64 | $59.75 | $51.96 | 12,330 |
2018-08-01 | $59.68 | $59.87 | $59.65 | $59.79 | $51.99 | 164,570 |
2018-07-31 | $60.36 | $60.40 | $60.21 | $60.24 | $52.21 | 13,211 |
2018-07-30 | $60.07 | $60.20 | $60.07 | $60.12 | $52.11 | 7,791 |
2018-07-27 | $60.30 | $60.30 | $60.19 | $60.20 | $52.18 | 4,922 |
2018-07-26 | $60.15 | $60.25 | $60.03 | $60.05 | $52.05 | 10,763 |
2018-07-25 | $60.12 | $60.26 | $60.05 | $60.05 | $52.05 | 14,463 |
2018-07-24 | $59.77 | $60.10 | $59.77 | $59.98 | $51.99 | 14,604 |
2018-07-23 | $60.12 | $60.16 | $59.78 | $59.81 | $51.84 | 49,666 |
2018-07-20 | $60.69 | $60.69 | $60.27 | $60.27 | $52.24 | 7,205 |
2018-07-19 | $60.64 | $60.88 | $60.64 | $60.79 | $52.69 | 34,083 |
2018-07-18 | $60.76 | $60.76 | $60.56 | $60.57 | $52.50 | 5,187 |
2018-07-17 | $60.75 | $60.77 | $60.64 | $60.66 | $52.58 | 7,067 |
2018-07-16 | $60.84 | $60.84 | $60.65 | $60.74 | $52.64 | 8,008 |
2018-07-13 | $60.81 | $61.03 | $60.81 | $60.98 | $52.85 | 38,923 |
2018-07-12 | $60.74 | $60.78 | $60.63 | $60.78 | $52.68 | 2,558 |
2018-07-11 | $60.74 | $60.74 | $60.53 | $60.65 | $52.57 | 9,425 |
2018-07-10 | $60.46 | $60.62 | $60.46 | $60.59 | $52.51 | 18,306 |
2018-07-09 | $60.49 | $60.55 | $60.39 | $60.55 | $52.48 | 20,722 |
2018-07-06 | $60.50 | $60.69 | $60.44 | $60.55 | $52.48 | 43,667 |
2018-07-05 | $60.25 | $60.43 | $60.16 | $60.31 | $52.27 | 15,936 |
2018-07-03 | $60.00 | $60.14 | $59.97 | $60.14 | $52.12 | 5,209 |
2018-07-02 | $59.90 | $59.90 | $59.70 | $59.77 | $51.80 | 33,581 |
2018-06-29 | $60.04 | $60.22 | $60.04 | $60.14 | $51.95 | 32,936 |
2018-06-28 | $60.12 | $60.12 | $59.88 | $59.98 | $51.81 | 44,883 |
2018-06-27 | $59.96 | $60.03 | $59.88 | $60.02 | $51.85 | 6,591 |
2018-06-26 | $59.57 | $59.74 | $59.57 | $59.70 | $51.57 | 35,041 |
2018-06-25 | $59.78 | $59.78 | $59.58 | $59.58 | $51.47 | 4,584 |
2018-06-22 | $59.66 | $59.76 | $59.51 | $59.61 | $51.49 | 4,539 |
2018-06-21 | $59.60 | $59.65 | $59.50 | $59.61 | $51.49 | 9,382 |
2018-06-20 | $60.03 | $60.03 | $59.56 | $59.59 | $51.48 | 4,324 |
2018-06-19 | $59.90 | $60.03 | $59.79 | $59.88 | $51.73 | 8,982 |
2018-06-18 | $59.95 | $59.95 | $59.66 | $59.72 | $51.59 | 23,350 |
2018-06-15 | $60.04 | $60.21 | $59.80 | $59.80 | $51.66 | 23,401 |
2018-06-14 | $59.72 | $59.91 | $59.70 | $59.86 | $51.71 | 9,103 |
2018-06-13 | $59.57 | $59.68 | $59.55 | $59.55 | $51.44 | 6,400 |
2018-06-12 | $59.37 | $59.67 | $59.34 | $59.54 | $51.43 | 8,904 |
2018-06-11 | $59.60 | $59.64 | $59.45 | $59.52 | $51.42 | 5,809 |
2018-06-08 | $59.74 | $59.82 | $59.62 | $59.64 | $51.52 | 16,604 |
2018-06-07 | $59.51 | $59.94 | $59.47 | $59.72 | $51.59 | 5,648 |
2018-06-06 | $59.68 | $59.68 | $59.39 | $59.48 | $51.38 | 12,071 |
2018-06-05 | $60.01 | $60.18 | $59.85 | $59.94 | $51.78 | 92,599 |
2018-06-04 | $60.10 | $60.25 | $59.87 | $60.08 | $51.90 | 17,883 |
2018-06-01 | $60.14 | $60.39 | $60.04 | $60.22 | $52.02 | 96,889 |
2018-05-31 | $60.78 | $60.85 | $60.69 | $60.71 | $52.27 | 3,934 |
2018-05-30 | $60.59 | $60.65 | $60.47 | $60.64 | $52.21 | 4,849 |
2018-05-29 | $60.53 | $61.05 | $60.30 | $61.00 | $52.52 | 7,320 |
2018-05-25 | $60.14 | $60.34 | $60.10 | $60.34 | $51.95 | 9,168 |
2018-05-24 | $59.79 | $60.04 | $59.79 | $59.84 | $51.51 | 8,623 |
2018-05-23 | $59.44 | $59.71 | $59.39 | $59.70 | $51.40 | 13,797 |
2018-05-22 | $59.23 | $59.33 | $59.20 | $59.23 | $50.99 | 41,564 |
2018-05-21 | $59.27 | $59.32 | $59.05 | $59.30 | $51.05 | 7,480 |
2018-05-18 | $59.13 | $59.29 | $59.08 | $59.14 | $50.91 | 15,264 |
2018-05-17 | $59.20 | $59.20 | $59.00 | $59.07 | $50.85 | 15,496 |
2018-05-16 | $59.40 | $59.40 | $59.20 | $59.27 | $51.03 | 14,121 |
2018-05-15 | $59.58 | $59.60 | $59.30 | $59.44 | $51.17 | 6,297 |
2018-05-14 | $59.96 | $60.16 | $59.87 | $60.09 | $51.73 | 412,396 |
2018-05-11 | $60.20 | $60.21 | $59.97 | $60.21 | $51.84 | 3,612 |
2018-05-10 | $59.67 | $59.94 | $59.66 | $59.90 | $51.57 | 14,280 |
2018-05-09 | $59.38 | $59.58 | $59.38 | $59.39 | $51.13 | 12,991 |
2018-05-08 | $59.63 | $59.66 | $59.34 | $59.66 | $51.36 | 10,591 |
2018-05-07 | $59.85 | $59.85 | $59.52 | $59.60 | $51.31 | 19,808 |
2018-05-04 | $59.78 | $59.93 | $59.53 | $59.93 | $51.60 | 17,348 |
2018-05-03 | $59.83 | $60.01 | $59.69 | $59.79 | $51.47 | 17,048 |
2018-05-02 | $59.89 | $59.94 | $59.75 | $59.79 | $51.47 | 65,865 |
2018-05-01 | $60.03 | $60.03 | $59.74 | $59.86 | $51.53 | 32,426 |
2018-04-30 | $60.39 | $60.47 | $60.27 | $60.28 | $51.73 | 7,009 |
2018-04-27 | $60.15 | $60.33 | $60.09 | $60.25 | $51.70 | 9,497 |
2018-04-26 | $59.80 | $60.05 | $59.80 | $60.05 | $51.53 | 35,719 |
2018-04-25 | $59.84 | $59.87 | $59.56 | $59.60 | $51.14 | 12,598 |
2018-04-24 | $60.32 | $60.32 | $60.05 | $60.05 | $51.53 | 35,728 |
2018-04-23 | $60.36 | $60.36 | $60.09 | $60.30 | $51.75 | 14,486 |
2018-04-20 | $60.64 | $60.65 | $60.42 | $60.42 | $51.85 | 10,602 |
2018-04-19 | $60.86 | $60.86 | $60.67 | $60.79 | $52.17 | 6,447 |
2018-04-18 | $61.66 | $61.66 | $61.28 | $61.28 | $52.59 | 9,050 |
2018-04-17 | $61.54 | $61.75 | $61.47 | $61.62 | $52.88 | 14,993 |
2018-04-16 | $61.35 | $61.58 | $61.28 | $61.52 | $52.79 | 10,214 |
2018-04-13 | $61.40 | $61.59 | $61.39 | $61.52 | $52.79 | 9,946 |
2018-04-12 | $61.67 | $61.67 | $61.22 | $61.46 | $52.74 | 15,597 |
2018-04-11 | $61.87 | $61.88 | $61.60 | $61.75 | $52.99 | 9,214 |
2018-04-10 | $61.75 | $61.75 | $61.43 | $61.59 | $52.85 | 12,480 |
2018-04-09 | $61.50 | $61.68 | $61.34 | $61.59 | $52.85 | 15,322 |
2018-04-06 | $61.40 | $61.62 | $61.32 | $61.61 | $52.87 | 31,964 |
2018-04-05 | $61.27 | $61.27 | $61.01 | $61.04 | $52.38 | 31,941 |
2018-04-04 | $61.38 | $61.55 | $61.31 | $61.31 | $52.61 | 82,472 |
2018-04-03 | $61.40 | $61.60 | $61.26 | $61.33 | $52.63 | 18,721 |
2018-04-02 | $61.37 | $61.81 | $61.25 | $61.63 | $52.89 | 460,170 |
2018-03-29 | $61.59 | $61.85 | $61.59 | $61.84 | $52.90 | 68,403 |
2018-03-28 | $61.46 | $61.47 | $61.30 | $61.38 | $52.50 | 13,648 |
2018-03-27 | $60.93 | $61.27 | $60.93 | $61.27 | $52.41 | 9,111 |
2018-03-26 | $60.81 | $61.02 | $60.69 | $60.78 | $51.99 | 10,980 |
2018-03-23 | $60.71 | $60.81 | $60.64 | $60.74 | $51.95 | 16,637 |
2018-03-22 | $61.07 | $61.11 | $60.77 | $60.78 | $51.99 | 431,890 |
2018-03-21 | $60.59 | $60.64 | $60.25 | $60.59 | $51.83 | 7,591 |
2018-03-20 | $60.70 | $60.77 | $60.66 | $60.68 | $51.90 | 21,266 |
2018-03-19 | $60.94 | $61.10 | $60.90 | $60.91 | $52.10 | 27,945 |
2018-03-16 | $61.06 | $61.18 | $61.05 | $61.17 | $52.32 | 159,698 |
2018-03-15 | $61.34 | $61.40 | $61.19 | $61.21 | $52.36 | 260,195 |
2018-03-14 | $61.04 | $61.35 | $61.04 | $61.32 | $52.45 | 13,535 |
2018-03-13 | $60.93 | $61.01 | $60.85 | $61.00 | $52.18 | 7,016 |
2018-03-12 | $60.82 | $60.89 | $60.70 | $60.89 | $52.08 | 8,289 |
2018-03-09 | $60.67 | $60.78 | $60.64 | $60.69 | $51.91 | 13,794 |
2018-03-08 | $60.76 | $61.01 | $60.76 | $60.95 | $52.13 | 8,307 |
2018-03-07 | $60.93 | $60.93 | $60.68 | $60.77 | $51.98 | 20,692 |
2018-03-06 | $60.88 | $61.06 | $60.78 | $60.81 | $52.01 | 12,038 |
2018-03-05 | $60.85 | $60.92 | $60.62 | $60.77 | $51.98 | 15,626 |
2018-03-02 | $60.90 | $60.90 | $60.56 | $60.81 | $52.01 | 28,661 |
2018-03-01 | $60.93 | $61.13 | $60.85 | $61.13 | $52.29 | 11,052 |
2018-02-28 | $61.22 | $61.23 | $61.08 | $61.19 | $52.18 | 15,017 |
2018-02-27 | $61.30 | $61.35 | $60.81 | $61.02 | $52.03 | 14,698 |
2018-02-26 | $61.32 | $61.47 | $61.13 | $61.20 | $52.18 | 10,569 |
2018-02-23 | $60.99 | $61.14 | $60.90 | $61.12 | $52.12 | 11,726 |
2018-02-22 | $60.72 | $60.95 | $60.63 | $60.69 | $51.75 | 15,888 |
2018-02-21 | $61.11 | $61.15 | $60.46 | $60.53 | $51.61 | 12,585 |
2018-02-20 | $61.19 | $61.22 | $61.00 | $61.12 | $52.12 | 14,622 |
2018-02-16 | $61.46 | $61.52 | $61.24 | $61.41 | $52.36 | 26,987 |
2018-02-15 | $60.97 | $61.19 | $60.97 | $61.04 | $52.05 | 12,128 |
2018-02-14 | $60.87 | $60.94 | $60.61 | $60.74 | $51.79 | 14,733 |
2018-02-13 | $61.02 | $61.12 | $60.93 | $61.11 | $52.11 | 153,518 |
2018-02-12 | $61.11 | $61.31 | $61.00 | $61.20 | $52.18 | 53,514 |
2018-02-09 | $60.99 | $61.08 | $60.84 | $60.88 | $51.91 | 62,053 |
2018-02-08 | $61.26 | $61.55 | $61.22 | $61.29 | $52.26 | 65,237 |
2018-02-07 | $62.25 | $62.25 | $61.57 | $61.63 | $52.55 | 26,779 |
2018-02-06 | $62.14 | $62.23 | $62.00 | $62.06 | $52.92 | 23,273 |
2018-02-05 | $61.87 | $62.53 | $61.72 | $62.26 | $53.09 | 705,684 |
2018-02-02 | $62.42 | $62.42 | $62.01 | $62.17 | $53.01 | 128,007 |
2018-02-01 | $63.40 | $63.40 | $62.72 | $62.75 | $53.51 | 13,857 |
2018-01-31 | $63.48 | $63.58 | $63.15 | $63.58 | $54.05 | 16,478 |
2018-01-30 | $63.38 | $63.38 | $63.08 | $63.24 | $53.76 | 18,208 |
2018-01-29 | $63.61 | $63.61 | $63.38 | $63.58 | $54.05 | 11,734 |
2018-01-26 | $63.88 | $63.92 | $63.74 | $63.88 | $54.30 | 13,846 |
2018-01-25 | $63.51 | $63.99 | $63.48 | $63.89 | $54.31 | 29,039 |
2018-01-24 | $63.45 | $63.52 | $63.35 | $63.48 | $53.96 | 17,556 |
2018-01-23 | $63.72 | $63.83 | $63.51 | $63.64 | $54.10 | 54,546 |
2018-01-22 | $63.58 | $63.63 | $63.35 | $63.46 | $53.95 | 35,444 |
2018-01-19 | $63.50 | $63.61 | $63.41 | $63.42 | $53.91 | 30,843 |
2018-01-18 | $63.74 | $63.88 | $63.64 | $63.75 | $54.19 | 84,268 |
2018-01-17 | $64.28 | $64.40 | $63.99 | $64.04 | $54.44 | 34,413 |
2018-01-16 | $64.36 | $64.38 | $64.10 | $64.26 | $54.63 | 36,992 |
2018-01-12 | $63.86 | $64.16 | $63.81 | $64.13 | $54.52 | 47,085 |
2018-01-11 | $63.66 | $64.02 | $63.58 | $63.89 | $54.31 | 26,137 |
2018-01-10 | $63.31 | $63.80 | $63.29 | $63.67 | $54.13 | 43,374 |
2018-01-09 | $64.03 | $64.03 | $63.68 | $63.75 | $54.19 | 113,232 |
2018-01-08 | $64.33 | $64.39 | $64.13 | $64.20 | $54.58 | 43,493 |
2018-01-05 | $64.43 | $64.46 | $64.19 | $64.34 | $54.70 | 103,733 |
2018-01-04 | $64.27 | $64.38 | $64.09 | $64.32 | $54.68 | 17,956 |
2018-01-03 | $64.34 | $64.40 | $64.12 | $64.40 | $54.75 | 71,741 |
2018-01-02 | $64.55 | $64.55 | $64.05 | $64.20 | $54.58 | 359,115 |
2017-12-29 | $64.61 | $64.81 | $64.55 | $64.77 | $55.06 | 30,567 |
2017-12-28 | $64.64 | $64.68 | $64.36 | $64.54 | $54.87 | 13,774 |
2017-12-27 | $64.21 | $64.65 | $64.21 | $64.54 | $54.87 | 11,091 |
2017-12-26 | $63.86 | $64.16 | $63.86 | $64.06 | $54.46 | 11,308 |
2017-12-22 | $63.87 | $63.90 | $63.77 | $63.89 | $54.31 | 12,019 |
2017-12-21 | $63.62 | $63.85 | $63.53 | $63.72 | $54.17 | 12,469 |
2017-12-20 | $63.79 | $63.93 | $63.61 | $63.73 | $54.00 | 31,890 |
2017-12-19 | $64.51 | $64.51 | $64.01 | $64.20 | $54.40 | 27,540 |
2017-12-18 | $65.11 | $65.11 | $64.69 | $64.80 | $54.91 | 18,125 |
2017-12-15 | $65.00 | $65.21 | $64.86 | $65.16 | $55.21 | 17,006 |
2017-12-14 | $64.73 | $64.92 | $64.53 | $64.85 | $54.95 | 59,718 |
2017-12-13 | $64.51 | $64.75 | $64.38 | $64.75 | $54.87 | 23,548 |
2017-12-12 | $64.27 | $64.31 | $64.05 | $64.27 | $54.46 | 16,302 |
2017-12-11 | $64.50 | $64.58 | $64.32 | $64.34 | $54.52 | 13,518 |
2017-12-08 | $64.41 | $64.44 | $64.25 | $64.44 | $54.60 | 15,772 |
2017-12-07 | $64.87 | $64.88 | $64.28 | $64.44 | $54.60 | 27,949 |
2017-12-06 | $64.76 | $64.94 | $64.73 | $64.80 | $54.91 | 8,103 |
2017-12-05 | $64.32 | $64.65 | $64.29 | $64.61 | $54.75 | 360,990 |
2017-12-04 | $64.14 | $64.32 | $64.10 | $64.30 | $54.48 | 10,349 |
2017-12-01 | $63.94 | $64.46 | $63.94 | $64.28 | $54.47 | 20,758 |
2017-11-30 | $63.99 | $64.06 | $63.69 | $63.81 | $53.90 | 19,449 |
2017-11-29 | $64.01 | $64.01 | $63.82 | $63.91 | $53.98 | 26,216 |
2017-11-28 | $64.31 | $64.54 | $64.31 | $64.46 | $54.44 | 17,936 |
2017-11-27 | $64.43 | $64.47 | $64.29 | $64.33 | $54.33 | 11,269 |
2017-11-24 | $64.45 | $64.45 | $64.29 | $64.44 | $54.43 | 2,647 |
2017-11-22 | $64.33 | $64.43 | $64.28 | $64.43 | $54.42 | 8,981 |
2017-11-21 | $64.29 | $64.34 | $64.09 | $64.18 | $54.21 | 26,307 |
2017-11-20 | $63.87 | $64.03 | $63.87 | $64.03 | $54.08 | 16,574 |
2017-11-17 | $63.87 | $64.04 | $63.86 | $63.89 | $53.96 | 34,207 |
2017-11-16 | $63.68 | $63.88 | $63.58 | $63.65 | $53.76 | 14,729 |
2017-11-15 | $63.67 | $63.92 | $63.41 | $63.77 | $53.86 | 13,465 |
2017-11-14 | $63.30 | $63.49 | $63.30 | $63.38 | $53.53 | 14,754 |
2017-11-13 | $63.29 | $63.35 | $63.14 | $63.14 | $53.33 | 14,724 |
2017-11-10 | $63.32 | $63.39 | $63.09 | $63.18 | $53.36 | 12,509 |
2017-11-09 | $63.79 | $63.87 | $63.71 | $63.73 | $53.83 | 18,982 |
2017-11-08 | $64.19 | $64.19 | $64.02 | $64.06 | $54.11 | 12,837 |
2017-11-07 | $64.05 | $64.20 | $64.03 | $64.05 | $54.10 | 17,089 |
2017-11-06 | $64.12 | $64.20 | $64.05 | $64.20 | $54.22 | 7,158 |
2017-11-03 | $64.00 | $64.08 | $63.83 | $64.05 | $54.10 | 13,795 |
2017-11-02 | $63.88 | $63.98 | $63.75 | $63.94 | $54.01 | 10,543 |
2017-11-01 | $63.55 | $63.91 | $63.55 | $63.76 | $53.85 | 8,815 |
2017-10-31 | $63.82 | $63.92 | $63.73 | $63.77 | $53.67 | 20,665 |
2017-10-30 | $63.58 | $63.80 | $63.53 | $63.78 | $53.68 | 11,419 |
2017-10-27 | $63.21 | $63.47 | $63.21 | $63.35 | $53.31 | 13,724 |
2017-10-26 | $63.35 | $63.35 | $63.03 | $63.10 | $53.10 | 24,547 |
2017-10-25 | $63.13 | $63.22 | $63.04 | $63.17 | $53.16 | 16,458 |
2017-10-24 | $63.42 | $63.50 | $63.38 | $63.38 | $53.34 | 10,091 |
2017-10-23 | $63.72 | $63.80 | $63.65 | $63.66 | $53.58 | 7,541 |
2017-10-20 | $63.65 | $63.67 | $63.39 | $63.58 | $53.51 | 12,492 |
2017-10-19 | $64.16 | $64.29 | $63.96 | $64.00 | $53.86 | 22,897 |
2017-10-18 | $63.94 | $63.97 | $63.75 | $63.97 | $53.84 | 80,742 |
2017-10-17 | $64.00 | $64.19 | $63.95 | $64.06 | $53.91 | 132,707 |
2017-10-16 | $63.96 | $64.16 | $63.90 | $64.07 | $53.92 | 4,196 |
2017-10-13 | $63.99 | $64.23 | $63.94 | $64.14 | $53.98 | 8,756 |
2017-10-12 | $63.66 | $63.80 | $63.50 | $63.80 | $53.69 | 10,113 |
2017-10-11 | $63.73 | $63.73 | $63.58 | $63.62 | $53.55 | 4,831 |
2017-10-10 | $63.60 | $63.84 | $63.53 | $63.53 | $53.47 | 7,970 |
2017-10-09 | $63.46 | $63.55 | $63.37 | $63.55 | $53.48 | 12,414 |
2017-10-06 | $63.23 | $63.51 | $63.18 | $63.41 | $53.37 | 14,270 |
2017-10-05 | $63.66 | $63.66 | $63.46 | $63.52 | $53.46 | 25,661 |
2017-10-04 | $63.75 | $63.75 | $63.49 | $63.72 | $53.63 | 6,972 |
2017-10-03 | $63.50 | $63.71 | $63.49 | $63.65 | $53.57 | 19,942 |
2017-10-02 | $63.75 | $63.76 | $63.48 | $63.53 | $53.47 | 97,914 |
2017-09-29 | $63.70 | $63.90 | $63.70 | $63.85 | $53.52 | 13,486 |
2017-09-28 | $63.49 | $63.65 | $63.36 | $63.56 | $53.28 | 13,266 |
2017-09-27 | $63.69 | $63.77 | $63.55 | $63.75 | $53.44 | 11,577 |
2017-09-26 | $64.35 | $64.40 | $64.14 | $64.22 | $53.83 | 6,986 |
2017-09-25 | $64.16 | $64.44 | $64.03 | $64.29 | $53.89 | 16,513 |
2017-09-22 | $64.12 | $64.18 | $63.92 | $63.99 | $53.64 | 8,840 |
2017-09-21 | $64.03 | $64.09 | $63.82 | $63.92 | $53.58 | 15,169 |
2017-09-20 | $63.95 | $63.95 | $63.67 | $63.82 | $53.50 | 19,061 |
2017-09-19 | $64.07 | $64.07 | $63.89 | $63.89 | $53.56 | 9,338 |
2017-09-18 | $64.11 | $64.11 | $63.82 | $63.92 | $53.58 | 16,450 |
2017-09-15 | $64.10 | $64.22 | $63.98 | $64.10 | $53.73 | 8,807 |
2017-09-14 | $63.95 | $64.11 | $63.88 | $64.02 | $53.67 | 11,979 |
2017-09-13 | $64.13 | $64.13 | $63.88 | $63.98 | $53.63 | 13,459 |
2017-09-12 | $64.10 | $64.10 | $63.90 | $64.08 | $53.72 | 14,977 |
2017-09-11 | $64.42 | $64.49 | $64.16 | $64.30 | $53.90 | 24,536 |
2017-09-08 | $64.81 | $64.81 | $64.51 | $64.62 | $54.17 | 8,241 |
2017-09-07 | $64.61 | $65.00 | $64.61 | $64.87 | $54.38 | 19,500 |
2017-09-06 | $64.66 | $64.72 | $64.32 | $64.43 | $54.01 | 2,986 |
2017-09-05 | $64.42 | $64.67 | $64.42 | $64.65 | $54.19 | 57,489 |
2017-09-01 | $64.33 | $64.33 | $63.99 | $64.04 | $53.68 | 24,921 |
2017-08-31 | $64.48 | $64.74 | $64.48 | $64.73 | $54.02 | 67,076 |
2017-08-30 | $64.46 | $64.56 | $64.36 | $64.46 | $53.80 | 8,400 |
2017-08-29 | $64.76 | $64.76 | $64.40 | $64.45 | $53.79 | 11,488 |
2017-08-28 | $64.25 | $64.42 | $64.21 | $64.33 | $53.69 | 4,050,537 |
2017-08-25 | $64.20 | $64.38 | $64.20 | $64.36 | $53.72 | 4,272 |
2017-08-24 | $64.11 | $64.30 | $64.09 | $64.09 | $53.49 | 7,557 |
2017-08-23 | $64.15 | $64.30 | $64.01 | $64.25 | $53.62 | 32,751 |
2017-08-22 | $64.05 | $64.09 | $63.87 | $63.94 | $53.36 | 61,902 |
2017-08-21 | $64.05 | $64.08 | $63.95 | $64.05 | $53.46 | 6,349 |
2017-08-18 | $64.06 | $64.09 | $63.86 | $63.89 | $53.32 | 11,152 |
2017-08-17 | $63.65 | $63.93 | $63.65 | $63.91 | $53.34 | 5,669 |
2017-08-16 | $63.37 | $63.82 | $63.37 | $63.77 | $53.22 | 16,674 |
2017-08-15 | $63.33 | $63.56 | $63.33 | $63.51 | $53.01 | 10,921 |
2017-08-14 | $63.69 | $63.80 | $63.65 | $63.65 | $53.12 | 13,943 |
2017-08-11 | $63.53 | $63.74 | $63.49 | $63.71 | $53.17 | 3,808 |
2017-08-10 | $63.63 | $63.74 | $63.58 | $63.74 | $53.20 | 4,470 |
2017-08-09 | $63.75 | $63.75 | $63.54 | $63.58 | $53.06 | 25,050 |
2017-08-08 | $63.59 | $63.59 | $63.32 | $63.41 | $52.92 | 15,600 |
2017-08-07 | $63.61 | $63.68 | $63.53 | $63.66 | $53.13 | 23,144 |
2017-08-04 | $63.75 | $63.75 | $63.50 | $63.58 | $53.06 | 12,236 |
2017-08-03 | $63.89 | $64.09 | $63.89 | $64.04 | $53.45 | 14,151 |
2017-08-02 | $63.77 | $63.82 | $63.69 | $63.69 | $53.16 | 15,144 |
2017-08-01 | $63.19 | $63.65 | $63.19 | $63.65 | $53.12 | 16,144 |
2017-07-31 | $63.39 | $63.58 | $63.33 | $63.58 | $52.90 | 6,492 |
2017-07-28 | $63.29 | $63.51 | $63.29 | $63.48 | $52.81 | 5,380 |
2017-07-27 | $63.29 | $63.33 | $63.10 | $63.26 | $52.63 | 8,498 |
2017-07-26 | $63.23 | $63.60 | $63.17 | $63.46 | $52.80 | 45,920 |
2017-07-25 | $63.51 | $63.51 | $63.23 | $63.23 | $52.61 | 6,909 |
2017-07-24 | $63.99 | $64.01 | $63.89 | $63.93 | $53.19 | 5,491 |
2017-07-21 | $64.06 | $64.19 | $64.06 | $64.06 | $53.30 | 6,235 |
2017-07-20 | $64.05 | $64.07 | $63.79 | $63.90 | $53.16 | 8,447 |
2017-07-19 | $63.75 | $63.81 | $63.72 | $63.73 | $53.02 | 27,223 |
2017-07-18 | $63.60 | $63.71 | $63.51 | $63.69 | $52.99 | 13,429 |
2017-07-17 | $63.17 | $63.41 | $63.11 | $63.34 | $52.70 | 7,383 |
2017-07-14 | $63.29 | $63.29 | $63.03 | $63.10 | $52.50 | 6,523 |
2017-07-13 | $63.16 | $63.16 | $62.91 | $63.01 | $52.42 | 2,999 |
2017-07-12 | $63.19 | $63.30 | $63.16 | $63.27 | $52.64 | 6,397 |
2017-07-11 | $62.71 | $62.86 | $62.69 | $62.86 | $52.30 | 23,572 |
2017-07-10 | $62.54 | $62.70 | $62.51 | $62.51 | $52.01 | 3,160 |
2017-07-07 | $62.62 | $62.64 | $62.49 | $62.55 | $52.04 | 7,396 |
2017-07-06 | $62.77 | $62.84 | $62.61 | $62.75 | $52.21 | 6,178 |
2017-07-05 | $62.94 | $63.18 | $62.94 | $63.11 | $52.50 | 3,116 |
2017-07-03 | $63.40 | $63.40 | $63.02 | $63.12 | $52.51 | 2,535 |
2017-06-30 | $63.52 | $63.55 | $63.33 | $63.52 | $52.68 | 5,105 |
2017-06-29 | $63.50 | $63.64 | $63.46 | $63.61 | $52.75 | 19,496 |
2017-06-28 | $63.99 | $63.99 | $63.79 | $63.79 | $52.91 | 4,284 |
2017-06-27 | $64.22 | $64.26 | $63.95 | $63.99 | $53.07 | 21,450 |
2017-06-26 | $64.62 | $64.62 | $64.40 | $64.44 | $53.44 | 35,401 |
2017-06-23 | $64.25 | $64.35 | $64.20 | $64.25 | $53.29 | 7,459 |
2017-06-22 | $64.22 | $64.35 | $64.17 | $64.22 | $53.26 | 6,125 |
2017-06-21 | $64.04 | $64.29 | $64.04 | $64.15 | $53.20 | 7,245 |
2017-06-20 | $64.21 | $64.23 | $63.95 | $64.09 | $53.15 | 12,253 |
2017-06-19 | $63.91 | $63.98 | $63.86 | $63.86 | $52.96 | 10,411 |
2017-06-16 | $63.82 | $63.99 | $63.64 | $63.93 | $53.02 | 9,652 |
2017-06-15 | $64.04 | $64.04 | $63.83 | $63.85 | $52.96 | 9,123 |
2017-06-14 | $63.69 | $64.23 | $63.63 | $64.03 | $53.10 | 21,528 |
2017-06-13 | $63.05 | $63.30 | $63.02 | $63.28 | $52.48 | 26,723 |
2017-06-12 | $63.10 | $63.19 | $63.02 | $63.17 | $52.39 | 21,774 |
2017-06-09 | $63.07 | $63.32 | $63.01 | $63.20 | $52.42 | 9,061 |
2017-06-08 | $63.31 | $63.31 | $63.07 | $63.27 | $52.47 | 35,270 |
2017-06-07 | $63.48 | $63.48 | $63.24 | $63.36 | $52.55 | 7,019 |
2017-06-06 | $63.51 | $63.70 | $63.39 | $63.54 | $52.70 | 8,616 |
2017-06-05 | $63.51 | $63.56 | $63.18 | $63.23 | $52.44 | 7,360 |
2017-06-02 | $63.20 | $63.56 | $63.19 | $63.54 | $52.70 | 9,218 |
2017-06-01 | $62.80 | $63.17 | $62.78 | $63.02 | $52.27 | 9,732 |
2017-05-31 | $63.03 | $63.22 | $62.84 | $63.00 | $52.09 | 11,087 |
2017-05-30 | $63.13 | $63.13 | $62.87 | $62.89 | $52.00 | 11,909 |
2017-05-26 | $62.81 | $62.92 | $62.77 | $62.88 | $51.99 | 17,890 |
2017-05-25 | $62.67 | $62.75 | $62.56 | $62.75 | $51.88 | 2,391 |
2017-05-24 | $62.49 | $62.76 | $62.42 | $62.62 | $51.78 | 6,852 |
2017-05-23 | $62.76 | $62.83 | $62.55 | $62.59 | $51.75 | 5,299 |
2017-05-22 | $62.82 | $62.85 | $62.78 | $62.78 | $51.91 | 4,553 |
2017-05-19 | $62.76 | $62.86 | $62.50 | $62.86 | $51.98 | 5,929 |
2017-05-18 | $62.58 | $62.90 | $62.50 | $62.75 | $51.89 | 4,930 |
2017-05-17 | $62.55 | $62.84 | $62.37 | $62.53 | $51.70 | 15,701 |
2017-05-16 | $62.06 | $62.18 | $61.91 | $62.18 | $51.41 | 7,234 |
2017-05-15 | $62.28 | $62.28 | $61.87 | $61.99 | $51.26 | 4,637 |
2017-05-12 | $62.01 | $62.06 | $61.74 | $61.96 | $51.23 | 9,660 |
2017-05-11 | $61.36 | $61.66 | $61.36 | $61.55 | $50.89 | 16,423 |
2017-05-10 | $61.76 | $61.84 | $61.49 | $61.49 | $50.84 | 29,259 |
2017-05-09 | $61.75 | $61.75 | $61.50 | $61.66 | $50.98 | 8,606 |
2017-05-08 | $61.83 | $61.83 | $61.51 | $61.64 | $50.97 | 11,503 |
2017-05-05 | $61.84 | $61.91 | $61.81 | $61.85 | $51.14 | 5,351 |
2017-05-04 | $61.79 | $61.91 | $61.70 | $61.72 | $51.03 | 16,448 |
2017-05-03 | $62.27 | $62.45 | $62.02 | $62.24 | $51.46 | 15,140 |
2017-05-02 | $61.82 | $62.07 | $61.74 | $62.06 | $51.31 | 8,890 |
2017-05-01 | $62.04 | $62.12 | $61.69 | $61.70 | $51.02 | 4,376,574 |
2017-04-28 | $62.12 | $62.42 | $62.12 | $62.39 | $51.42 | 4,951 |
2017-04-27 | $62.03 | $62.33 | $62.03 | $62.11 | $51.19 | 6,769 |
2017-04-26 | $62.04 | $62.21 | $61.90 | $62.17 | $51.24 | 12,150 |
2017-04-25 | $62.27 | $62.31 | $61.90 | $61.90 | $51.02 | 26,144 |
2017-04-24 | $62.40 | $62.62 | $62.26 | $62.50 | $51.51 | 15,852 |
2017-04-21 | $62.62 | $62.84 | $62.58 | $62.63 | $51.62 | 8,056 |
2017-04-20 | $62.67 | $62.67 | $62.36 | $62.53 | $51.54 | 9,868 |
2017-04-19 | $62.87 | $62.95 | $62.67 | $62.78 | $51.74 | 49,172 |
2017-04-18 | $62.72 | $62.98 | $62.55 | $62.83 | $51.78 | 7,051 |
2017-04-17 | $62.55 | $62.61 | $62.40 | $62.45 | $51.47 | 17,909 |
2017-04-13 | $62.55 | $62.61 | $62.27 | $62.61 | $51.60 | 7,574 |
2017-04-12 | $62.23 | $62.38 | $62.04 | $62.38 | $51.41 | 4,144 |
2017-04-11 | $61.92 | $62.17 | $61.70 | $62.17 | $51.24 | 7,112 |
2017-04-10 | $61.88 | $61.88 | $61.49 | $61.72 | $50.87 | 8,714 |
2017-04-07 | $61.90 | $61.90 | $61.29 | $61.29 | $50.51 | 4,584 |
2017-04-06 | $61.73 | $61.73 | $61.29 | $61.68 | $50.83 | 16,743 |
2017-04-05 | $61.42 | $61.73 | $61.31 | $61.66 | $50.82 | 11,221 |
2017-04-04 | $61.73 | $61.73 | $61.50 | $61.51 | $50.69 | 10,557 |
2017-04-03 | $61.32 | $61.93 | $61.32 | $61.55 | $50.73 | 168,947 |
2017-03-31 | $61.51 | $61.63 | $61.44 | $61.59 | $50.59 | 9,015 |
2017-03-30 | $61.77 | $61.81 | $61.53 | $61.60 | $50.60 | 43,960 |
2017-03-29 | $61.58 | $61.85 | $61.58 | $61.80 | $50.77 | 33,971 |
2017-03-28 | $61.82 | $61.82 | $61.43 | $61.43 | $50.46 | 11,674 |
2017-03-27 | $61.83 | $61.83 | $61.52 | $61.81 | $50.78 | 10,354 |
2017-03-24 | $61.36 | $61.61 | $61.26 | $61.37 | $50.41 | 31,899 |
2017-03-23 | $61.56 | $61.56 | $61.16 | $61.37 | $50.41 | 116,598 |
2017-03-22 | $61.56 | $61.56 | $61.26 | $61.56 | $50.57 | 624,954 |
2017-03-21 | $60.75 | $61.25 | $60.75 | $61.25 | $50.32 | 12,324 |
2017-03-20 | $60.63 | $60.80 | $60.44 | $60.80 | $49.95 | 11,100 |
2017-03-17 | $60.62 | $60.82 | $60.38 | $60.78 | $49.93 | 14,749 |
2017-03-16 | $60.34 | $60.57 | $60.30 | $60.32 | $49.55 | 8,458 |
2017-03-15 | $59.96 | $60.60 | $59.96 | $60.60 | $49.78 | 7,793 |
2017-03-14 | $59.84 | $59.99 | $59.81 | $59.99 | $49.28 | 3,233 |
2017-03-13 | $59.84 | $60.07 | $59.80 | $59.88 | $49.19 | 13,338 |
2017-03-10 | $60.03 | $60.09 | $59.92 | $60.09 | $49.36 | 8,086 |
2017-03-09 | $60.09 | $60.20 | $59.81 | $59.83 | $49.15 | 29,282 |
2017-03-08 | $60.48 | $60.50 | $60.28 | $60.43 | $49.64 | 14,855 |
2017-03-07 | $60.87 | $60.87 | $60.69 | $60.73 | $49.89 | 12,508 |
2017-03-06 | $61.08 | $61.13 | $60.84 | $60.88 | $50.01 | 10,247 |
2017-03-03 | $61.05 | $61.10 | $60.90 | $61.03 | $50.14 | 6,279 |
2017-03-02 | $61.09 | $61.09 | $60.94 | $60.99 | $50.10 | 7,049 |
2017-03-01 | $61.20 | $61.26 | $61.11 | $61.11 | $50.20 | 16,454 |
2017-02-28 | $62.02 | $62.05 | $61.85 | $62.05 | $50.81 | 3,549 |
2017-02-27 | $62.00 | $62.12 | $61.77 | $61.81 | $50.61 | 19,203 |
2017-02-24 | $61.92 | $62.00 | $61.70 | $61.97 | $50.74 | 10,940 |
2017-02-23 | $61.42 | $61.57 | $61.42 | $61.55 | $50.40 | 8,101 |
2017-02-22 | $61.50 | $61.50 | $61.08 | $61.40 | $50.27 | 6,943 |
2017-02-21 | $61.11 | $61.42 | $61.09 | $61.23 | $50.14 | 9,187 |
2017-02-17 | $61.40 | $61.40 | $61.10 | $61.16 | $50.08 | 14,398 |
2017-02-16 | $60.99 | $61.25 | $60.89 | $60.93 | $49.89 | 20,563 |
2017-02-15 | $60.75 | $60.91 | $60.64 | $60.91 | $49.87 | 14,588 |
2017-02-14 | $61.26 | $61.26 | $60.75 | $60.93 | $49.89 | 10,126 |
2017-02-13 | $61.16 | $61.20 | $61.13 | $61.14 | $50.06 | 7,685 |
2017-02-10 | $61.11 | $61.44 | $61.04 | $61.32 | $50.21 | 6,546 |
2017-02-09 | $61.56 | $61.57 | $61.35 | $61.43 | $50.30 | 10,140 |
2017-02-08 | $61.61 | $61.83 | $61.57 | $61.78 | $50.59 | 10,016 |
2017-02-07 | $61.06 | $61.41 | $61.06 | $61.31 | $50.20 | 9,765 |
2017-02-06 | $60.87 | $61.11 | $60.79 | $61.04 | $49.98 | 8,664 |
2017-02-03 | $60.96 | $60.98 | $60.53 | $60.65 | $49.66 | 18,515 |
2017-02-02 | $60.99 | $60.99 | $60.60 | $60.70 | $49.70 | 9,805 |
2017-02-01 | $60.68 | $60.79 | $60.53 | $60.73 | $49.72 | 30,654 |
2017-01-31 | $60.86 | $61.18 | $60.86 | $61.09 | $49.85 | 5,885 |
2017-01-30 | $60.85 | $61.01 | $60.80 | $60.86 | $49.67 | 17,116 |
2017-01-27 | $60.78 | $60.95 | $60.76 | $60.82 | $49.63 | 9,194 |
2017-01-26 | $60.75 | $60.80 | $60.50 | $60.80 | $49.62 | 6,392 |
2017-01-25 | $60.71 | $60.90 | $60.62 | $60.67 | $49.51 | 6,688 |
2017-01-24 | $61.21 | $61.34 | $60.89 | $60.98 | $49.76 | 6,079 |
2017-01-23 | $61.03 | $61.60 | $61.01 | $61.34 | $50.06 | 8,664 |
2017-01-20 | $60.89 | $61.04 | $60.76 | $60.98 | $49.76 | 4,987 |
2017-01-19 | $61.21 | $61.21 | $60.77 | $61.13 | $49.89 | 5,987 |
2017-01-18 | $61.61 | $61.61 | $61.39 | $61.40 | $50.11 | 5,010 |
2017-01-17 | $61.87 | $61.96 | $61.74 | $61.81 | $50.44 | 10,546 |
2017-01-13 | $61.47 | $61.51 | $61.17 | $61.42 | $50.12 | 13,382 |
2017-01-12 | $61.72 | $61.99 | $61.55 | $61.67 | $50.33 | 11,906 |
2017-01-11 | $61.60 | $61.83 | $61.32 | $61.51 | $50.20 | 12,106 |
2017-01-10 | $61.45 | $61.66 | $61.38 | $61.47 | $50.16 | 18,691 |
2017-01-09 | $61.69 | $61.69 | $61.39 | $61.62 | $50.29 | 11,394 |
2017-01-06 | $61.31 | $61.39 | $61.22 | $61.31 | $50.03 | 24,433 |
2017-01-05 | $61.18 | $61.69 | $60.96 | $61.64 | $50.30 | 55,380 |
2017-01-04 | $60.83 | $60.92 | $60.71 | $60.89 | $49.69 | 8,472 |
2017-01-03 | $60.33 | $60.72 | $60.10 | $60.70 | $49.53 | 12,132 |
2016-12-30 | $60.30 | $60.67 | $60.30 | $60.65 | $49.50 | 12,124 |
2016-12-29 | $60.41 | $60.47 | $60.20 | $60.38 | $49.28 | 25,384 |
2016-12-28 | $59.94 | $60.39 | $59.83 | $60.19 | $49.12 | 15,957 |
2016-12-27 | $59.81 | $59.87 | $59.76 | $59.80 | $48.80 | 4,522 |
2016-12-23 | $59.88 | $60.05 | $59.87 | $59.88 | $48.87 | 81,302 |
2016-12-22 | $59.69 | $59.97 | $59.69 | $59.69 | $48.71 | 10,230 |
2016-12-21 | $59.77 | $60.10 | $59.76 | $60.04 | $48.82 | 24,367 |
2016-12-20 | $59.86 | $59.97 | $59.69 | $59.71 | $48.55 | 14,296 |
2016-12-19 | $59.67 | $59.98 | $59.65 | $59.83 | $48.65 | 20,845 |
2016-12-16 | $59.51 | $59.57 | $59.30 | $59.39 | $48.29 | 9,820 |
2016-12-15 | $59.77 | $59.79 | $59.50 | $59.50 | $48.38 | 14,350 |
2016-12-14 | $60.30 | $60.44 | $59.71 | $59.71 | $48.55 | 12,271 |
2016-12-13 | $60.04 | $60.04 | $59.47 | $59.71 | $48.55 | 29,406 |
2016-12-12 | $59.50 | $59.69 | $59.40 | $59.51 | $48.39 | 15,520 |
2016-12-09 | $59.87 | $59.98 | $59.47 | $59.69 | $48.54 | 17,609 |
2016-12-08 | $60.01 | $60.11 | $59.87 | $59.92 | $48.72 | 66,116 |
2016-12-07 | $60.13 | $60.54 | $60.10 | $60.46 | $49.16 | 223,804 |
2016-12-06 | $60.03 | $60.18 | $59.82 | $59.93 | $48.73 | 76,442 |
2016-12-05 | $59.68 | $60.28 | $59.56 | $59.88 | $48.69 | 103,917 |
2016-12-02 | $59.69 | $60.23 | $59.69 | $59.86 | $48.67 | 40,441 |
2016-12-01 | $59.79 | $59.80 | $59.26 | $59.54 | $48.41 | 39,481 |
2016-11-30 | $60.61 | $60.62 | $60.19 | $60.46 | $48.99 | 12,442 |
2016-11-29 | $60.59 | $61.01 | $60.58 | $60.80 | $49.27 | 18,812 |
2016-11-28 | $60.50 | $60.71 | $60.50 | $60.58 | $49.09 | 25,515 |
2016-11-25 | $60.50 | $60.50 | $60.41 | $60.41 | $48.96 | 1,601 |
2016-11-23 | $60.19 | $60.44 | $59.90 | $60.21 | $48.79 | 27,437 |
2016-11-22 | $60.45 | $60.57 | $60.35 | $60.37 | $48.92 | 18,485 |
2016-11-21 | $60.38 | $60.59 | $60.23 | $60.28 | $48.85 | 11,725 |
2016-11-18 | $60.56 | $60.61 | $60.16 | $60.21 | $48.79 | 13,672 |
2016-11-17 | $60.82 | $61.18 | $60.46 | $60.46 | $49.00 | 29,214 |
2016-11-16 | $60.96 | $61.32 | $60.94 | $61.23 | $49.62 | 27,221 |
2016-11-15 | $60.83 | $61.05 | $60.66 | $60.93 | $49.38 | 52,054 |
2016-11-14 | $60.52 | $60.87 | $60.27 | $60.42 | $48.96 | 62,526 |
2016-11-11 | $61.17 | $61.27 | $60.91 | $60.96 | $49.40 | 19,344 |
2016-11-10 | $61.93 | $62.02 | $61.22 | $61.24 | $49.63 | 62,760 |
2016-11-09 | $63.00 | $63.00 | $62.04 | $62.04 | $50.28 | 22,539 |
2016-11-08 | $64.12 | $64.12 | $63.80 | $63.88 | $51.77 | 14,681 |
2016-11-07 | $64.16 | $64.20 | $64.06 | $64.11 | $51.95 | 9,771 |
2016-11-04 | $64.09 | $64.45 | $64.09 | $64.13 | $51.97 | 8,610 |
2016-11-03 | $63.89 | $64.09 | $63.84 | $63.84 | $51.74 | 5,692 |
2016-11-02 | $64.31 | $64.43 | $64.07 | $64.08 | $51.93 | 14,138 |
2016-11-01 | $64.03 | $64.10 | $63.95 | $63.95 | $51.82 | 9,486 |
2016-10-31 | $64.39 | $64.54 | $64.32 | $64.48 | $52.09 | 14,995 |
2016-10-28 | $64.33 | $64.41 | $64.10 | $64.12 | $51.80 | 5,971 |
2016-10-27 | $64.71 | $64.71 | $64.24 | $64.33 | $51.97 | 34,989 |
2016-10-26 | $65.09 | $65.24 | $64.89 | $64.91 | $52.44 | 27,649 |
2016-10-25 | $65.38 | $65.53 | $65.24 | $65.39 | $52.83 | 16,413 |
2016-10-24 | $65.53 | $65.62 | $65.15 | $65.34 | $52.78 | 13,980 |
2016-10-21 | $65.56 | $65.68 | $65.40 | $65.50 | $52.91 | 10,632 |
2016-10-20 | $65.61 | $65.61 | $65.46 | $65.51 | $52.92 | 3,872 |
2016-10-19 | $65.30 | $65.45 | $65.10 | $65.37 | $52.81 | 9,824 |
2016-10-18 | $64.79 | $65.35 | $64.79 | $65.28 | $52.74 | 7,415 |
2016-10-17 | $65.20 | $65.29 | $64.94 | $65.01 | $52.52 | 62,081 |
2016-10-14 | $64.98 | $65.36 | $64.82 | $64.82 | $52.36 | 12,671 |
2016-10-13 | $65.41 | $65.58 | $65.33 | $65.43 | $52.86 | 8,103 |
2016-10-12 | $65.13 | $65.25 | $65.02 | $65.21 | $52.68 | 14,516 |
2016-10-11 | $65.25 | $65.39 | $65.13 | $65.24 | $52.70 | 12,412 |
2016-10-10 | $65.46 | $65.47 | $65.26 | $65.35 | $52.79 | 14,288 |
2016-10-07 | $65.49 | $65.67 | $65.29 | $65.48 | $52.90 | 11,377 |
2016-10-06 | $65.54 | $65.66 | $65.44 | $65.44 | $52.87 | 7,252 |
2016-10-05 | $65.93 | $65.93 | $65.47 | $65.68 | $53.06 | 7,171 |
2016-10-04 | $66.30 | $66.40 | $65.73 | $65.84 | $53.19 | 20,116 |
2016-10-03 | $66.74 | $66.81 | $66.21 | $66.21 | $53.49 | 10,310 |
2016-09-30 | $67.08 | $67.08 | $66.52 | $66.61 | $53.65 | 6,677 |
2016-09-29 | $66.73 | $67.20 | $66.72 | $67.07 | $54.02 | 59,908 |
2016-09-28 | $66.85 | $67.16 | $66.80 | $67.05 | $54.00 | 10,194 |
2016-09-27 | $66.81 | $66.93 | $66.71 | $66.83 | $53.82 | 8,709 |
2016-09-26 | $66.69 | $66.73 | $66.29 | $66.64 | $53.67 | 14,267 |
2016-09-23 | $66.57 | $66.70 | $66.16 | $66.16 | $53.29 | 17,784 |
2016-09-22 | $66.32 | $66.66 | $66.31 | $66.57 | $53.62 | 16,343 |
2016-09-21 | $65.47 | $66.09 | $65.24 | $66.09 | $53.23 | 20,207 |
2016-09-20 | $65.69 | $65.77 | $65.44 | $65.47 | $52.73 | 10,892 |
2016-09-19 | $65.20 | $65.42 | $65.19 | $65.31 | $52.60 | 11,133 |
2016-09-16 | $65.22 | $65.42 | $65.03 | $65.42 | $52.69 | 9,001 |
2016-09-15 | $64.84 | $65.23 | $64.80 | $65.00 | $52.35 | 34,749 |
2016-09-14 | $65.15 | $65.48 | $64.93 | $65.28 | $52.58 | 10,089 |
2016-09-13 | $65.55 | $65.75 | $64.83 | $65.05 | $52.39 | 20,470 |
2016-09-12 | $65.62 | $65.75 | $65.46 | $65.72 | $52.93 | 13,264 |
2016-09-09 | $66.24 | $66.24 | $65.69 | $65.72 | $52.93 | 29,750 |
2016-09-08 | $66.90 | $67.05 | $66.47 | $66.58 | $53.63 | 53,628 |
2016-09-07 | $67.32 | $67.49 | $67.11 | $67.18 | $54.11 | 57,799 |
2016-09-06 | $67.02 | $67.22 | $66.90 | $67.21 | $54.13 | 76,618 |
2016-09-02 | $66.97 | $66.98 | $66.75 | $66.90 | $53.88 | 10,522 |
2016-09-01 | $66.92 | $67.28 | $66.70 | $67.27 | $54.18 | 11,880 |
2016-08-31 | $67.59 | $67.62 | $67.29 | $67.44 | $54.16 | 162,896 |
2016-08-30 | $67.46 | $67.61 | $67.37 | $67.42 | $54.14 | 12,639 |
2016-08-29 | $67.22 | $67.62 | $67.22 | $67.61 | $54.30 | 6,034 |
2016-08-26 | $67.40 | $67.77 | $66.88 | $67.03 | $53.83 | 12,551 |
2016-08-25 | $67.29 | $67.46 | $67.19 | $67.21 | $53.97 | 11,024 |
2016-08-24 | $67.42 | $67.63 | $67.31 | $67.39 | $54.12 | 13,479 |
2016-08-23 | $67.40 | $67.59 | $67.21 | $67.27 | $54.02 | 10,892 |
2016-08-22 | $67.40 | $67.53 | $67.15 | $67.45 | $54.17 | 20,335 |
2016-08-19 | $66.96 | $67.07 | $66.80 | $67.03 | $53.83 | 29,789 |
2016-08-18 | $67.11 | $67.20 | $66.92 | $67.10 | $53.89 | 14,538 |
2016-08-17 | $67.12 | $67.15 | $66.85 | $67.04 | $53.83 | 8,793 |
2016-08-16 | $67.17 | $67.17 | $66.66 | $66.85 | $53.68 | 194,616 |
2016-08-15 | $67.03 | $67.15 | $66.94 | $67.08 | $53.87 | 15,913 |
2016-08-12 | $67.35 | $67.43 | $67.04 | $67.07 | $53.86 | 14,177 |
2016-08-11 | $67.32 | $67.32 | $66.71 | $66.82 | $53.66 | 18,805 |
2016-08-10 | $67.25 | $67.25 | $66.96 | $67.24 | $54.00 | 202,301 |
2016-08-09 | $66.57 | $66.91 | $66.54 | $66.90 | $53.72 | 15,221 |
2016-08-08 | $66.27 | $66.55 | $66.18 | $66.44 | $53.36 | 13,322 |
2016-08-05 | $66.65 | $66.65 | $66.00 | $66.05 | $53.04 | 8,047 |
2016-08-04 | $66.42 | $66.90 | $66.40 | $66.64 | $53.51 | 11,299 |
2016-08-03 | $66.50 | $66.50 | $65.93 | $66.10 | $53.08 | 13,515 |
2016-08-02 | $66.43 | $66.61 | $65.97 | $66.47 | $53.38 | 42,304 |
2016-08-01 | $66.70 | $67.01 | $66.65 | $66.77 | $53.62 | 157,829 |
2016-07-29 | $67.26 | $67.50 | $67.06 | $67.41 | $53.97 | 17,212 |
2016-07-28 | $67.05 | $67.43 | $66.91 | $67.06 | $53.69 | 33,894 |
2016-07-27 | $66.86 | $67.25 | $66.86 | $67.25 | $53.85 | 7,258 |
2016-07-26 | $67.05 | $67.05 | $66.61 | $66.81 | $53.49 | 27,860 |
2016-07-25 | $66.85 | $66.91 | $66.57 | $66.60 | $53.33 | 13,948 |
2016-07-22 | $66.44 | $66.97 | $66.44 | $66.91 | $53.57 | 23,523 |
2016-07-21 | $66.58 | $66.65 | $66.35 | $66.65 | $53.37 | 278,449 |
2016-07-20 | $66.77 | $66.92 | $66.77 | $66.80 | $53.49 | 59,141 |
2016-07-19 | $66.70 | $67.14 | $66.70 | $67.13 | $53.75 | 42,992 |
2016-07-18 | $66.91 | $66.91 | $66.34 | $66.79 | $53.48 | 47,203 |
2016-07-15 | $67.21 | $67.21 | $66.47 | $66.70 | $53.41 | 88,257 |
2016-07-14 | $67.27 | $67.50 | $67.07 | $67.47 | $54.02 | 23,064 |
2016-07-13 | $67.83 | $67.98 | $67.50 | $67.76 | $54.25 | 28,654 |
2016-07-12 | $67.82 | $67.82 | $67.04 | $67.35 | $53.93 | 28,909 |
2016-07-11 | $68.19 | $68.48 | $68.02 | $68.36 | $54.73 | 22,935 |
2016-07-08 | $67.53 | $68.96 | $67.53 | $68.49 | $54.84 | 18,341 |
2016-07-07 | $68.12 | $68.58 | $66.95 | $67.78 | $54.27 | 21,831 |
2016-07-06 | $68.29 | $68.29 | $67.60 | $67.96 | $54.41 | 12,773 |
2016-07-05 | $68.12 | $68.12 | $67.12 | $67.88 | $54.35 | 22,848 |
2016-07-01 | $66.69 | $67.19 | $66.69 | $67.06 | $53.69 | 15,556 |
2016-06-30 | $66.66 | $66.90 | $66.50 | $66.78 | $53.31 | 28,582 |
2016-06-29 | $66.60 | $66.83 | $66.39 | $66.43 | $53.03 | 16,492 |
2016-06-28 | $66.07 | $66.66 | $66.07 | $66.59 | $53.16 | 38,446 |
2016-06-27 | $65.68 | $66.00 | $65.65 | $65.83 | $52.55 | 14,110 |
2016-06-24 | $65.32 | $65.32 | $64.89 | $65.18 | $52.03 | 12,019 |
2016-06-23 | $64.18 | $64.42 | $64.10 | $64.33 | $51.35 | 20,536 |
2016-06-22 | $64.48 | $64.57 | $64.35 | $64.37 | $51.38 | 11,394 |
2016-06-21 | $64.57 | $64.65 | $64.36 | $64.41 | $51.42 | 12,943 |
2016-06-20 | $64.64 | $64.72 | $64.34 | $64.53 | $51.51 | 15,298 |
2016-06-17 | $65.12 | $65.12 | $64.74 | $64.84 | $51.76 | 18,083 |
2016-06-16 | $65.05 | $65.38 | $64.81 | $65.17 | $52.02 | 33,066 |
2016-06-15 | $64.59 | $65.85 | $64.59 | $64.85 | $51.76 | 22,755 |
2016-06-14 | $65.00 | $65.00 | $64.61 | $64.61 | $51.57 | 25,209 |
2016-06-13 | $64.93 | $64.93 | $64.75 | $64.83 | $51.75 | 18,349 |
2016-06-10 | $64.81 | $64.90 | $64.66 | $64.82 | $51.74 | 16,146 |
2016-06-09 | $65.08 | $65.08 | $64.53 | $64.64 | $51.60 | 17,822 |
2016-06-08 | $64.12 | $64.50 | $64.12 | $64.49 | $51.48 | 29,026 |
2016-06-07 | $64.39 | $64.39 | $63.94 | $64.12 | $51.18 | 29,271 |
2016-06-06 | $64.42 | $64.42 | $63.94 | $63.94 | $51.04 | 334,836 |
2016-06-03 | $63.87 | $64.14 | $63.84 | $64.13 | $51.19 | 11,778 |
2016-06-02 | $63.06 | $63.59 | $63.06 | $63.53 | $50.71 | 6,683 |
2016-06-01 | $63.60 | $63.60 | $63.07 | $63.16 | $50.42 | 12,907 |
2016-05-31 | $63.00 | $63.34 | $62.83 | $63.25 | $50.33 | 11,545 |
2016-05-27 | $63.08 | $63.32 | $62.99 | $63.21 | $50.29 | 15,695 |
2016-05-26 | $63.32 | $63.44 | $62.87 | $63.32 | $50.38 | 22,844 |
2016-05-25 | $62.83 | $63.11 | $62.75 | $62.78 | $49.96 | 13,557 |
2016-05-24 | $63.25 | $63.25 | $62.59 | $62.93 | $50.07 | 35,579 |
2016-05-23 | $63.00 | $63.17 | $62.90 | $62.96 | $50.10 | 10,574 |
2016-05-20 | $63.23 | $63.23 | $62.79 | $62.86 | $50.02 | 9,626 |
2016-05-19 | $62.77 | $63.02 | $62.74 | $63.00 | $50.13 | 12,571 |
2016-05-18 | $63.36 | $63.36 | $62.68 | $62.86 | $50.02 | 26,648 |
2016-05-17 | $63.53 | $63.67 | $63.37 | $63.41 | $50.45 | 19,736 |
2016-05-16 | $63.77 | $63.77 | $63.42 | $63.64 | $50.64 | 39,573 |
2016-05-13 | $63.54 | $63.98 | $63.54 | $63.92 | $50.86 | 20,684 |
2016-05-12 | $63.69 | $63.83 | $63.49 | $63.67 | $50.66 | 23,614 |
2016-05-11 | $63.44 | $63.94 | $63.41 | $63.81 | $50.77 | 4,821 |
2016-05-10 | $63.41 | $63.56 | $63.31 | $63.52 | $50.54 | 14,593 |
2016-05-09 | $63.46 | $63.53 | $63.37 | $63.49 | $50.52 | 16,342 |
2016-05-06 | $63.47 | $63.57 | $63.34 | $63.55 | $50.57 | 10,380 |
2016-05-05 | $63.40 | $63.74 | $63.24 | $63.73 | $50.71 | 13,716 |
2016-05-04 | $63.31 | $63.38 | $63.17 | $63.30 | $50.37 | 40,409 |
2016-05-03 | $63.15 | $63.34 | $63.15 | $63.26 | $50.34 | 23,842 |
2016-05-02 | $63.11 | $63.11 | $62.82 | $62.85 | $50.01 | 20,508 |
2016-04-29 | $62.93 | $63.48 | $62.92 | $63.35 | $50.25 | 9,952 |
2016-04-28 | $62.95 | $63.22 | $62.93 | $63.22 | $50.14 | 19,797 |
2016-04-27 | $62.54 | $63.06 | $62.54 | $62.90 | $49.89 | 21,878 |
2016-04-26 | $62.58 | $62.62 | $62.39 | $62.46 | $49.54 | 15,901 |
2016-04-25 | $62.78 | $62.80 | $62.65 | $62.69 | $49.72 | 10,815 |
2016-04-22 | $62.81 | $62.96 | $62.77 | $62.91 | $49.90 | 14,316 |
2016-04-21 | $62.82 | $62.86 | $62.65 | $62.81 | $49.82 | 20,188 |
2016-04-20 | $63.47 | $63.52 | $63.04 | $63.05 | $50.01 | 10,566 |
2016-04-19 | $63.13 | $63.39 | $63.13 | $63.38 | $50.27 | 13,442 |
2016-04-18 | $63.09 | $63.27 | $63.08 | $63.26 | $50.17 | 14,215 |
2016-04-15 | $63.20 | $63.44 | $63.20 | $63.39 | $50.28 | 19,057 |
2016-04-14 | $62.98 | $63.07 | $62.89 | $62.89 | $49.88 | 10,488 |
2016-04-13 | $62.72 | $63.15 | $62.72 | $63.05 | $50.01 | 23,926 |
2016-04-12 | $62.80 | $63.03 | $62.72 | $62.81 | $49.82 | 28,800 |
2016-04-11 | $63.06 | $63.21 | $62.98 | $63.03 | $49.99 | 14,311 |
2016-04-08 | $63.13 | $63.23 | $63.00 | $63.21 | $50.14 | 15,506 |
2016-04-07 | $63.24 | $63.38 | $62.94 | $62.97 | $49.95 | 45,226 |
2016-04-06 | $63.00 | $63.03 | $62.76 | $62.92 | $49.91 | 25,872 |
2016-04-05 | $62.96 | $63.20 | $62.96 | $63.14 | $50.08 | 16,620 |
2016-04-04 | $62.69 | $62.78 | $62.54 | $62.74 | $49.76 | 24,060 |
2016-04-01 | $62.88 | $62.88 | $62.41 | $62.66 | $49.70 | 22,971 |
2016-03-31 | $62.39 | $62.72 | $62.37 | $62.65 | $49.53 | 27,584 |
2016-03-30 | $62.56 | $62.63 | $62.31 | $62.48 | $49.40 | 10,982 |
2016-03-29 | $62.57 | $62.75 | $62.45 | $62.74 | $49.60 | 27,586 |
2016-03-28 | $62.07 | $62.53 | $61.98 | $62.26 | $49.22 | 17,374 |
2016-03-24 | $62.44 | $62.46 | $61.95 | $62.14 | $49.13 | 24,126 |
2016-03-23 | $61.82 | $62.19 | $61.71 | $62.16 | $49.15 | 13,765 |
2016-03-22 | $61.92 | $61.94 | $61.63 | $61.71 | $48.79 | 5,826 |
2016-03-21 | $62.09 | $62.09 | $61.69 | $61.85 | $48.90 | 8,274 |
2016-03-18 | $61.78 | $62.08 | $61.78 | $61.99 | $49.01 | 9,322 |
2016-03-17 | $61.37 | $61.94 | $61.37 | $61.55 | $48.66 | 18,712 |
2016-03-16 | $61.02 | $61.24 | $60.81 | $61.20 | $48.38 | 14,361 |
2016-03-15 | $61.07 | $61.42 | $60.84 | $60.94 | $48.18 | 31,005 |
2016-03-14 | $60.69 | $60.92 | $60.69 | $60.90 | $48.15 | 15,961 |
2016-03-11 | $61.15 | $61.15 | $60.55 | $60.75 | $48.03 | 15,672 |
2016-03-10 | $60.78 | $60.90 | $60.42 | $60.74 | $48.02 | 34,254 |
2016-03-09 | $60.86 | $60.86 | $60.50 | $60.83 | $48.09 | 12,911 |
2016-03-08 | $61.00 | $61.29 | $60.81 | $60.95 | $48.19 | 25,293 |
2016-03-07 | $60.36 | $60.58 | $60.36 | $60.54 | $47.87 | 10,977 |
2016-03-04 | $60.82 | $60.82 | $60.24 | $60.52 | $47.85 | 18,959 |
2016-03-03 | $60.24 | $60.69 | $60.24 | $60.61 | $47.92 | 19,791 |
2016-03-02 | $60.13 | $60.39 | $60.00 | $60.39 | $47.75 | 16,405 |
2016-03-01 | $60.77 | $60.78 | $60.05 | $60.05 | $47.48 | 57,549 |
2016-02-29 | $60.75 | $61.05 | $60.75 | $61.02 | $48.09 | 27,382 |
2016-02-26 | $60.88 | $60.95 | $60.80 | $60.89 | $47.98 | 8,008 |
2016-02-25 | $60.87 | $61.26 | $60.86 | $61.17 | $48.21 | 8,802 |
2016-02-24 | $60.92 | $61.20 | $60.67 | $60.89 | $47.98 | 31,298 |
2016-02-23 | $60.42 | $60.96 | $60.42 | $60.80 | $47.91 | 16,927 |
2016-02-22 | $60.79 | $60.79 | $60.30 | $60.63 | $47.78 | 16,644 |
2016-02-19 | $60.06 | $60.70 | $60.06 | $60.70 | $47.83 | 19,358 |
2016-02-18 | $60.02 | $60.51 | $60.02 | $60.11 | $47.37 | 25,314 |
2016-02-17 | $59.71 | $59.99 | $59.41 | $59.64 | $47.00 | 14,251 |
2016-02-16 | $59.93 | $60.07 | $59.79 | $59.95 | $47.24 | 13,831 |
2016-02-12 | $60.31 | $60.31 | $59.70 | $60.21 | $47.45 | 20,037 |
2016-02-11 | $61.07 | $61.10 | $60.43 | $60.63 | $47.78 | 21,671 |
2016-02-10 | $60.50 | $60.72 | $60.50 | $60.64 | $47.79 | 10,552 |
2016-02-09 | $60.57 | $60.65 | $60.22 | $60.62 | $47.77 | 16,095 |
2016-02-08 | $60.19 | $60.72 | $60.19 | $60.70 | $47.83 | 17,054 |
2016-02-05 | $59.86 | $60.17 | $59.70 | $59.99 | $47.28 | 14,436 |
2016-02-04 | $59.79 | $59.99 | $59.54 | $59.66 | $47.02 | 15,494 |
2016-02-03 | $60.05 | $60.34 | $59.72 | $59.99 | $47.28 | 9,144 |
2016-02-02 | $59.71 | $60.05 | $59.71 | $60.05 | $47.32 | 13,350 |
2016-02-01 | $59.65 | $59.80 | $59.31 | $59.38 | $46.79 | 82,063 |
2016-01-29 | $59.86 | $59.94 | $59.64 | $59.76 | $46.93 | 13,880 |
2016-01-28 | $59.07 | $59.58 | $59.07 | $59.44 | $46.68 | 11,572 |
2016-01-27 | $59.33 | $59.46 | $59.18 | $59.43 | $46.68 | 12,793 |
2016-01-26 | $59.66 | $59.66 | $59.52 | $59.58 | $46.79 | 7,538 |
2016-01-25 | $59.30 | $59.79 | $59.27 | $59.38 | $46.63 | 108,506 |
2016-01-22 | $59.00 | $59.30 | $59.00 | $59.22 | $46.51 | 15,918 |
2016-01-21 | $59.31 | $59.39 | $59.07 | $59.20 | $46.49 | 22,338 |
2016-01-20 | $59.70 | $59.70 | $59.22 | $59.22 | $46.51 | 27,048 |
2016-01-19 | $59.52 | $59.68 | $59.20 | $59.24 | $46.53 | 14,913 |
2016-01-15 | $59.26 | $59.63 | $59.15 | $59.43 | $46.68 | 18,037 |
2016-01-14 | $59.36 | $59.44 | $58.96 | $59.22 | $46.51 | 21,231 |
2016-01-13 | $59.21 | $59.60 | $59.21 | $59.52 | $46.75 | 23,227 |
2016-01-12 | $59.04 | $59.52 | $58.95 | $59.36 | $46.62 | 14,336 |
2016-01-11 | $59.00 | $59.17 | $58.84 | $58.93 | $46.28 | 3,733 |
2016-01-08 | $59.22 | $59.40 | $59.14 | $59.40 | $46.65 | 10,306 |
2016-01-07 | $59.09 | $59.25 | $58.94 | $59.24 | $46.53 | 11,558 |
2016-01-06 | $58.96 | $59.35 | $58.96 | $59.23 | $46.52 | 20,090 |
2016-01-05 | $58.71 | $58.71 | $58.61 | $58.61 | $46.03 | 7,088 |
2016-01-04 | $59.03 | $59.18 | $58.74 | $58.79 | $46.17 | 7,943 |
2015-12-31 | $58.48 | $58.80 | $58.45 | $58.45 | $45.91 | 14,710 |
2015-12-30 | $58.20 | $58.58 | $58.20 | $58.31 | $45.80 | 18,237 |
2015-12-29 | $59.04 | $59.04 | $58.32 | $58.34 | $45.82 | 34,431 |
2015-12-28 | $58.93 | $59.24 | $58.92 | $59.16 | $46.46 | 13,764 |
2015-12-24 | $58.73 | $59.12 | $58.73 | $59.07 | $46.39 | 3,580 |
2015-12-23 | $58.77 | $59.03 | $58.77 | $58.91 | $46.10 | 21,551 |
2015-12-22 | $59.17 | $59.27 | $59.06 | $59.10 | $46.25 | 11,157 |
2015-12-21 | $59.49 | $59.49 | $59.24 | $59.37 | $46.46 | 14,116 |
2015-12-18 | $59.45 | $59.58 | $59.27 | $59.45 | $46.52 | 6,820 |
2015-12-17 | $59.28 | $59.43 | $59.12 | $59.43 | $46.51 | 16,922 |
2015-12-16 | $58.92 | $59.41 | $58.76 | $58.97 | $46.15 | 10,878 |
2015-12-15 | $58.70 | $59.11 | $58.70 | $59.02 | $46.19 | 9,540 |
2015-12-14 | $59.57 | $59.57 | $58.90 | $58.94 | $46.12 | 10,154 |
2015-12-11 | $59.66 | $60.08 | $59.52 | $59.66 | $46.69 | 10,226 |
2015-12-10 | $59.45 | $59.52 | $59.25 | $59.27 | $46.38 | 88,198 |
2015-12-09 | $59.09 | $59.58 | $59.01 | $59.48 | $46.55 | 8,507 |
2015-12-08 | $59.60 | $59.60 | $59.33 | $59.40 | $46.48 | 11,261 |
2015-12-07 | $59.34 | $59.88 | $59.34 | $59.49 | $46.55 | 15,979 |
2015-12-04 | $58.90 | $59.43 | $58.90 | $59.35 | $46.44 | 6,834 |
2015-12-03 | $59.66 | $59.66 | $58.70 | $58.81 | $46.03 | 18,124 |
2015-12-02 | $59.98 | $60.16 | $59.81 | $59.96 | $46.92 | 7,579 |
2015-12-01 | $59.87 | $60.18 | $59.69 | $60.15 | $47.07 | 15,111 |
2015-11-30 | $59.57 | $59.72 | $59.57 | $59.63 | $46.51 | 6,259 |
2015-11-27 | $59.67 | $59.71 | $59.58 | $59.62 | $46.50 | 5,932 |
2015-11-25 | $59.55 | $59.77 | $59.53 | $59.61 | $46.49 | 9,534 |
2015-11-24 | $59.54 | $59.56 | $59.41 | $59.53 | $46.43 | 5,017 |
2015-11-23 | $59.55 | $59.77 | $59.48 | $59.49 | $46.40 | 11,912 |
2015-11-20 | $59.57 | $59.60 | $59.33 | $59.47 | $46.39 | 10,799 |
2015-11-19 | $59.57 | $59.61 | $59.45 | $59.48 | $46.39 | 6,604 |
2015-11-18 | $59.17 | $59.30 | $59.09 | $59.20 | $46.17 | 11,218 |
2015-11-17 | $58.71 | $59.24 | $58.71 | $59.24 | $46.21 | 11,369 |
2015-11-16 | $59.03 | $59.16 | $58.85 | $58.91 | $45.95 | 7,655 |
2015-11-13 | $58.79 | $59.08 | $58.79 | $58.94 | $45.97 | 7,117 |
2015-11-12 | $58.75 | $59.07 | $58.75 | $58.77 | $45.84 | 10,428 |
2015-11-11 | $58.79 | $58.82 | $58.71 | $58.82 | $45.88 | 8,477 |
2015-11-10 | $58.77 | $59.05 | $58.77 | $58.87 | $45.92 | 18,754 |
2015-11-09 | $58.55 | $58.75 | $58.32 | $58.52 | $45.65 | 8,795 |
2015-11-06 | $59.19 | $59.19 | $58.69 | $59.07 | $46.07 | 21,609 |
2015-11-05 | $59.59 | $59.59 | $59.30 | $59.54 | $46.44 | 21,110 |
2015-11-04 | $59.58 | $59.72 | $59.48 | $59.55 | $46.45 | 16,203 |
2015-11-03 | $59.65 | $59.66 | $59.41 | $59.48 | $46.40 | 28,993 |
2015-11-02 | $59.75 | $59.92 | $59.70 | $59.75 | $46.61 | 7,746 |
2015-10-30 | $60.08 | $60.14 | $59.91 | $60.14 | $46.75 | 7,901 |
2015-10-29 | $60.42 | $60.42 | $59.81 | $59.85 | $46.53 | 6,229 |
2015-10-28 | $60.90 | $60.90 | $60.43 | $60.61 | $47.12 | 15,046 |
2015-10-27 | $61.10 | $61.10 | $60.77 | $60.86 | $47.31 | 9,617 |
2015-10-26 | $60.72 | $60.87 | $60.72 | $60.77 | $47.24 | 3,985 |
2015-10-23 | $60.38 | $60.60 | $60.38 | $60.55 | $47.07 | 7,536 |
2015-10-22 | $60.81 | $60.97 | $60.65 | $60.82 | $47.28 | 54,814 |
2015-10-21 | $60.59 | $60.89 | $60.58 | $60.80 | $47.27 | 9,175 |
2015-10-20 | $60.39 | $60.42 | $60.27 | $60.38 | $46.94 | 5,272 |
2015-10-19 | $60.59 | $60.71 | $60.28 | $60.60 | $47.11 | 96,063 |
2015-10-16 | $60.71 | $60.76 | $60.59 | $60.59 | $47.10 | 7,866 |
2015-10-15 | $60.76 | $60.76 | $60.51 | $60.56 | $47.08 | 74,511 |
2015-10-14 | $60.60 | $60.77 | $60.44 | $60.76 | $47.23 | 27,399 |
2015-10-13 | $60.49 | $60.49 | $60.30 | $60.31 | $46.89 | 3,854 |
2015-10-12 | $60.18 | $60.51 | $60.04 | $60.45 | $46.99 | 83,953 |
2015-10-09 | $59.83 | $60.13 | $59.83 | $60.08 | $46.71 | 35,353 |
2015-10-08 | $60.29 | $60.29 | $59.86 | $59.86 | $46.53 | 8,206 |
2015-10-07 | $60.08 | $60.39 | $60.07 | $60.34 | $46.91 | 7,310 |
2015-10-06 | $60.90 | $60.90 | $59.84 | $60.35 | $46.92 | 4,226 |
2015-10-05 | $59.89 | $60.13 | $59.87 | $60.06 | $46.69 | 6,287 |
2015-10-02 | $60.30 | $60.72 | $60.01 | $60.28 | $46.86 | 10,653 |
2015-10-01 | $59.90 | $59.99 | $59.68 | $59.82 | $46.50 | 81,378 |
2015-09-30 | $59.56 | $59.83 | $59.56 | $59.78 | $46.32 | 10,014 |
2015-09-29 | $59.69 | $59.90 | $59.67 | $59.77 | $46.31 | 10,299 |
2015-09-28 | $59.40 | $59.83 | $59.40 | $59.68 | $46.23 | 10,014 |
2015-09-25 | $59.43 | $59.50 | $59.18 | $59.34 | $45.97 | 12,787 |
2015-09-24 | $59.97 | $60.00 | $59.76 | $59.76 | $46.30 | 6,716 |
2015-09-23 | $59.74 | $59.74 | $59.47 | $59.47 | $46.08 | 8,802 |
2015-09-22 | $59.55 | $59.82 | $59.45 | $59.64 | $46.21 | 12,918 |
2015-09-21 | $59.65 | $59.70 | $59.13 | $59.17 | $45.84 | 11,165 |
2015-09-18 | $59.47 | $59.93 | $59.47 | $59.93 | $46.43 | 6,995 |
2015-09-17 | $58.72 | $59.37 | $58.72 | $59.23 | $45.89 | 7,010 |
2015-09-16 | $58.65 | $58.83 | $58.61 | $58.63 | $45.42 | 12,587 |
2015-09-15 | $59.30 | $59.31 | $58.66 | $58.66 | $45.45 | 13,391 |
2015-09-14 | $59.63 | $59.63 | $59.48 | $59.53 | $46.12 | 3,989 |
2015-09-11 | $59.44 | $59.61 | $59.41 | $59.48 | $46.08 | 7,047 |
2015-09-10 | $59.46 | $59.46 | $59.16 | $59.30 | $45.94 | 5,041 |
2015-09-09 | $58.95 | $59.54 | $58.92 | $59.44 | $46.05 | 8,634 |
2015-09-08 | $59.53 | $59.64 | $59.25 | $59.25 | $45.90 | 8,857 |
2015-09-04 | $59.88 | $60.01 | $59.69 | $59.99 | $46.48 | 5,255 |
2015-09-03 | $59.45 | $59.60 | $59.40 | $59.55 | $46.14 | 4,970 |
2015-09-02 | $59.32 | $59.49 | $59.22 | $59.28 | $45.93 | 15,202 |
2015-09-01 | $59.62 | $59.62 | $59.21 | $59.40 | $46.02 | 27,462 |
2015-08-31 | $60.04 | $60.12 | $59.43 | $59.44 | $45.89 | 9,094 |
2015-08-28 | $59.97 | $60.11 | $59.77 | $59.83 | $46.20 | 9,818 |
2015-08-27 | $59.42 | $59.85 | $59.42 | $59.55 | $45.98 | 16,832 |
2015-08-26 | $59.52 | $59.72 | $59.29 | $59.47 | $45.92 | 5,945 |
2015-08-25 | $60.44 | $60.49 | $59.84 | $59.98 | $46.31 | 32,052 |
2015-08-24 | $60.32 | $61.26 | $60.00 | $60.45 | $46.67 | 24,182 |
2015-08-21 | $61.02 | $61.03 | $60.81 | $60.94 | $47.05 | 14,652 |
2015-08-20 | $60.85 | $61.02 | $60.79 | $60.89 | $47.01 | 8,447 |
iShares Core 10+ Year USD Bond ETF (ILTB) News Headlines
Recent iShares Core 10+ Year USD Bond ETF (ILTB) News
Similar Companies to iShares Core 10+ Year USD Bond ETF (ILTB) 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 | -- | -- | -- |