iShares Global 100 ETF (IOO) Exchange: NYSE ARCA
Data as of May 2, 2025
$91.19 ($0.39) 0.43%
iShares Global 100 ETF - Daily Information
Click for more stock information on iShares Global 100 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $91.51 |
Previous Close | $91.19 |
High | $91.94 |
Low | $90.83 |
Adjusted Open | $91.51 |
Previous Adjusted Close | $91.19 |
Adjusted High | $91.94 |
Adjusted Low | $90.83 |
About iShares Global 100 ETF (IOO)
The Fund seeks to track the investment results of the S&P Global 100TM (the “Underlying Index”), which is designed to measure the performance of the stocks of 100 large-capitalization global companies. The stocks in the Underlying Index are expected to be highly liquid and represent some of the largest multinational businesses in the world. The Underlying Index is a subset of the S&P Global 1200TM and contains 103 common stocks, screened for sector representation, liquidity and size. The market capitalization of constituent companies is adjusted to reflect the available float and, if necessary, any foreign investment restrictions. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, France, Germany, Japan, the Netherlands, South Korea, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.
Invest in iShares Global 100 ETF (IOO)
Historical Stock Data for iShares Global 100 ETF (IOO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $91.51 | $91.94 | $90.83 | $91.19 | $91.19 | 640,416 |
2025-04-16 | $91.63 | $92.26 | $89.78 | $90.80 | $90.80 | 253,012 |
2025-04-15 | $93.32 | $93.84 | $92.87 | $93.06 | $93.06 | 435,265 |
2025-04-14 | $94.19 | $94.19 | $92.40 | $93.11 | $93.11 | 209,847 |
2025-04-11 | $90.12 | $92.65 | $89.94 | $92.40 | $92.40 | 254,739 |
2025-04-10 | $91.23 | $91.48 | $88.36 | $90.22 | $90.22 | 310,916 |
2025-04-09 | $84.71 | $93.88 | $84.71 | $93.39 | $93.39 | 317,141 |
2025-04-08 | $89.29 | $89.92 | $83.82 | $84.95 | $84.95 | 298,832 |
2025-04-07 | $83.51 | $89.77 | $82.80 | $86.38 | $86.38 | 508,186 |
2025-04-04 | $89.31 | $90.00 | $86.92 | $87.02 | $87.02 | 1,577,651 |
2025-04-03 | $93.62 | $93.98 | $92.35 | $92.45 | $92.45 | 167,878 |
2025-04-02 | $95.53 | $97.37 | $95.53 | $96.98 | $96.98 | 163,654 |
2025-04-01 | $95.89 | $96.83 | $95.53 | $96.66 | $96.66 | 119,360 |
2025-03-31 | $94.93 | $96.43 | $94.39 | $96.29 | $96.29 | 131,925 |
2025-03-28 | $97.61 | $97.83 | $96.05 | $96.20 | $96.20 | 81,244 |
2025-03-27 | $98.06 | $98.60 | $97.76 | $98.12 | $98.12 | 88,120 |
2025-03-26 | $99.64 | $99.74 | $98.13 | $98.44 | $98.44 | 87,290 |
2025-03-25 | $99.81 | $100.10 | $99.77 | $99.93 | $99.93 | 259,530 |
2025-03-24 | $99.35 | $99.76 | $99.29 | $99.63 | $99.63 | 129,136 |
2025-03-21 | $97.50 | $98.51 | $97.43 | $98.46 | $98.46 | 61,158 |
2025-03-20 | $97.77 | $99.00 | $97.68 | $98.32 | $98.32 | 170,702 |
2025-03-19 | $98.15 | $99.43 | $97.86 | $98.71 | $98.71 | 183,826 |
2025-03-18 | $98.31 | $98.39 | $97.44 | $97.78 | $97.78 | 422,041 |
2025-03-17 | $98.14 | $99.18 | $98.03 | $98.68 | $98.68 | 110,080 |
2025-03-14 | $97.09 | $98.30 | $97.09 | $98.10 | $98.10 | 125,055 |
2025-03-13 | $97.24 | $97.32 | $95.97 | $96.23 | $96.23 | 183,933 |
2025-03-12 | $97.67 | $97.87 | $96.57 | $97.26 | $97.26 | 146,670 |
2025-03-11 | $97.20 | $97.75 | $95.92 | $96.75 | $96.75 | 257,975 |
2025-03-10 | $98.78 | $98.86 | $96.51 | $97.33 | $97.33 | 422,160 |
2025-03-07 | $99.43 | $100.53 | $98.82 | $100.36 | $100.36 | 155,822 |
2025-03-06 | $99.63 | $100.66 | $99.09 | $99.47 | $99.47 | 160,598 |
2025-03-05 | $99.96 | $101.28 | $99.29 | $100.96 | $100.96 | 245,210 |
2025-03-04 | $99.06 | $100.93 | $98.43 | $99.59 | $99.59 | 136,033 |
2025-03-03 | $102.46 | $102.50 | $99.22 | $99.89 | $99.89 | 239,106 |
2025-02-28 | $100.34 | $101.87 | $99.82 | $101.82 | $101.82 | 165,368 |
2025-02-27 | $103.17 | $103.17 | $100.50 | $100.52 | $100.52 | 116,266 |
2025-02-26 | $102.88 | $103.56 | $102.19 | $102.65 | $102.65 | 88,771 |
2025-02-25 | $103.07 | $103.09 | $101.95 | $102.57 | $102.57 | 88,682 |
2025-02-24 | $104.00 | $104.19 | $102.85 | $102.88 | $102.88 | 131,117 |
2025-02-21 | $105.27 | $105.27 | $103.63 | $103.71 | $103.71 | 92,832 |
2025-02-20 | $105.06 | $105.22 | $104.55 | $105.12 | $105.12 | 69,179 |
2025-02-19 | $104.77 | $105.14 | $104.53 | $105.10 | $105.10 | 79,131 |
2025-02-18 | $104.87 | $105.06 | $104.46 | $104.89 | $104.89 | 247,802 |
2025-02-14 | $104.51 | $104.74 | $104.40 | $104.62 | $104.62 | 97,082 |
2025-02-13 | $103.40 | $104.46 | $103.24 | $104.38 | $104.38 | 132,590 |
2025-02-12 | $102.31 | $103.34 | $102.20 | $103.23 | $103.23 | 116,674 |
2025-02-11 | $102.53 | $103.50 | $102.53 | $103.34 | $103.34 | 145,711 |
2025-02-10 | $102.68 | $103.08 | $102.64 | $102.90 | $102.90 | 225,159 |
2025-02-07 | $103.15 | $103.38 | $101.78 | $101.94 | $101.94 | 840,993 |
2025-02-06 | $102.92 | $103.25 | $102.72 | $103.25 | $103.25 | 97,434 |
2025-02-05 | $101.96 | $102.63 | $101.54 | $102.57 | $102.57 | 166,961 |
2025-02-04 | $101.22 | $102.20 | $101.10 | $102.17 | $102.17 | 130,106 |
2025-02-03 | $100.29 | $101.50 | $100.02 | $101.08 | $101.08 | 166,724 |
2025-01-31 | $103.46 | $103.60 | $101.98 | $102.22 | $102.22 | 163,261 |
2025-01-30 | $102.55 | $103.09 | $102.01 | $102.83 | $102.83 | 115,795 |
2025-01-29 | $102.71 | $102.74 | $101.90 | $102.55 | $102.55 | 129,153 |
2025-01-28 | $101.59 | $103.07 | $101.20 | $102.98 | $102.98 | 261,584 |
2025-01-27 | $100.90 | $101.52 | $100.69 | $101.38 | $101.38 | 431,297 |
2025-01-24 | $104.41 | $104.47 | $103.54 | $103.82 | $103.82 | 118,729 |
2025-01-23 | $103.52 | $104.14 | $103.47 | $104.14 | $104.14 | 111,301 |
2025-01-22 | $103.23 | $103.86 | $103.22 | $103.70 | $103.70 | 100,832 |
2025-01-21 | $102.20 | $102.61 | $101.79 | $102.53 | $102.53 | 159,812 |
2025-01-17 | $101.80 | $102.03 | $101.46 | $101.76 | $101.76 | 1,344,902 |
2025-01-16 | $101.64 | $101.64 | $100.58 | $100.60 | $100.60 | 136,279 |
2025-01-15 | $100.53 | $101.30 | $100.44 | $101.17 | $101.17 | 85,426 |
2025-01-14 | $100.04 | $100.06 | $98.78 | $99.28 | $99.28 | 118,550 |
2025-01-13 | $98.79 | $99.60 | $98.54 | $99.57 | $99.57 | 421,613 |
2025-01-10 | $101.06 | $101.06 | $99.36 | $99.85 | $99.85 | 1,096,689 |
2025-01-08 | $101.53 | $101.65 | $100.80 | $101.48 | $101.48 | 160,066 |
2025-01-07 | $103.30 | $103.32 | $101.20 | $101.45 | $101.45 | 96,914 |
2025-01-06 | $102.62 | $103.61 | $102.52 | $102.65 | $102.65 | 181,836 |
2025-01-03 | $101.15 | $101.91 | $101.09 | $101.76 | $101.76 | 177,909 |
2025-01-02 | $101.37 | $101.70 | $99.97 | $100.65 | $100.65 | 255,092 |
2024-12-31 | $101.63 | $101.63 | $100.63 | $100.77 | $100.77 | 219,239 |
2024-12-30 | $101.23 | $101.94 | $100.86 | $101.38 | $101.38 | 564,572 |
2024-12-27 | $102.91 | $102.91 | $101.60 | $102.38 | $102.38 | 214,162 |
2024-12-26 | $103.03 | $103.66 | $102.91 | $103.45 | $103.45 | 79,541 |
2024-12-24 | $102.48 | $103.30 | $102.48 | $103.30 | $103.30 | 76,225 |
2024-12-23 | $101.61 | $102.42 | $101.17 | $102.33 | $102.33 | 205,012 |
2024-12-20 | $99.75 | $102.03 | $99.49 | $101.38 | $101.38 | 126,440 |
2024-12-19 | $100.98 | $101.19 | $100.23 | $100.27 | $100.27 | 166,147 |
2024-12-18 | $102.91 | $103.23 | $99.93 | $100.00 | $100.00 | 151,163 |
2024-12-17 | $102.48 | $102.96 | $102.34 | $102.85 | $102.85 | 744,483 |
2024-12-16 | $102.97 | $103.61 | $102.95 | $103.43 | $102.99 | 129,801 |
2024-12-13 | $103.24 | $103.54 | $102.55 | $102.87 | $102.44 | 92,215 |
2024-12-12 | $102.94 | $103.19 | $102.67 | $102.69 | $102.26 | 61,763 |
2024-12-11 | $102.62 | $103.34 | $102.58 | $103.18 | $102.75 | 97,567 |
2024-12-10 | $102.64 | $102.90 | $101.88 | $102.01 | $101.58 | 85,467 |
2024-12-09 | $102.31 | $102.91 | $102.24 | $102.40 | $101.97 | 103,732 |
2024-12-06 | $102.44 | $102.89 | $102.40 | $102.59 | $102.16 | 80,954 |
2024-12-05 | $102.30 | $102.66 | $102.15 | $102.33 | $101.90 | 91,258 |
2024-12-04 | $101.71 | $102.19 | $101.62 | $102.10 | $101.67 | 67,608 |
2024-12-03 | $100.93 | $101.36 | $100.88 | $101.33 | $100.90 | 110,634 |
2024-12-02 | $100.59 | $101.08 | $100.50 | $100.98 | $100.55 | 130,561 |
2024-11-29 | $99.73 | $100.56 | $99.67 | $100.50 | $100.50 | 45,934 |
2024-11-27 | $99.72 | $99.79 | $99.28 | $99.63 | $99.63 | 102,750 |
2024-11-26 | $99.67 | $100.04 | $99.57 | $99.99 | $99.99 | 107,767 |
2024-11-25 | $99.62 | $99.84 | $98.91 | $99.30 | $99.30 | 113,586 |
2024-11-22 | $98.90 | $99.34 | $98.71 | $99.08 | $99.08 | 190,726 |
2024-11-21 | $99.78 | $99.91 | $98.08 | $99.14 | $99.14 | 226,851 |
2024-11-20 | $99.47 | $99.47 | $98.36 | $99.28 | $99.28 | 213,455 |
2024-11-19 | $98.36 | $99.71 | $98.36 | $99.63 | $99.63 | 311,979 |
2024-11-18 | $98.63 | $99.14 | $98.41 | $98.99 | $98.99 | 140,924 |
2024-11-15 | $99.56 | $99.56 | $98.33 | $98.65 | $98.65 | 128,353 |
2024-11-14 | $100.66 | $100.83 | $100.16 | $100.32 | $100.32 | 145,429 |
2024-11-13 | $100.34 | $100.80 | $99.87 | $100.39 | $100.39 | 194,391 |
2024-11-12 | $100.46 | $100.66 | $99.91 | $100.51 | $100.51 | 288,655 |
2024-11-11 | $101.24 | $101.24 | $100.21 | $100.53 | $100.53 | 129,063 |
2024-11-08 | $101.27 | $101.38 | $100.95 | $101.10 | $101.10 | 234,978 |
2024-11-07 | $100.93 | $101.72 | $100.93 | $101.60 | $101.60 | 332,148 |
2024-11-06 | $99.68 | $100.44 | $99.41 | $100.31 | $100.31 | 101,905 |
2024-11-05 | $98.00 | $98.95 | $98.00 | $98.76 | $98.76 | 79,031 |
2024-11-04 | $98.21 | $98.39 | $97.62 | $97.74 | $97.74 | 264,780 |
2024-11-01 | $98.14 | $98.79 | $98.06 | $98.12 | $98.12 | 112,936 |
2024-10-31 | $98.83 | $98.83 | $97.37 | $97.46 | $97.46 | 104,098 |
2024-10-30 | $100.17 | $100.42 | $99.69 | $99.69 | $99.69 | 85,002 |
2024-10-29 | $100.06 | $100.60 | $99.74 | $100.36 | $100.36 | 70,603 |
2024-10-28 | $100.37 | $100.37 | $100.04 | $100.10 | $100.10 | 117,253 |
2024-10-25 | $100.01 | $100.64 | $99.64 | $99.81 | $99.81 | 121,159 |
2024-10-24 | $99.90 | $99.90 | $99.15 | $99.70 | $99.70 | 167,558 |
2024-10-23 | $100.50 | $100.54 | $99.02 | $99.66 | $99.66 | 168,639 |
2024-10-22 | $100.30 | $101.24 | $100.20 | $100.99 | $100.99 | 108,850 |
2024-10-21 | $100.38 | $100.77 | $100.09 | $100.74 | $100.74 | 65,873 |
2024-10-18 | $100.68 | $100.77 | $100.41 | $100.68 | $100.68 | 189,280 |
2024-10-17 | $100.87 | $100.87 | $100.12 | $100.15 | $100.15 | 88,859 |
2024-10-16 | $99.66 | $99.98 | $99.15 | $99.93 | $99.93 | 102,683 |
2024-10-15 | $100.78 | $100.81 | $99.32 | $99.56 | $99.56 | 107,936 |
2024-10-14 | $100.23 | $101.03 | $100.23 | $100.86 | $100.86 | 120,202 |
2024-10-11 | $99.54 | $100.15 | $99.45 | $99.97 | $99.97 | 162,436 |
2024-10-10 | $99.25 | $99.71 | $99.09 | $99.59 | $99.59 | 98,284 |
2024-10-09 | $98.81 | $99.64 | $98.68 | $99.58 | $99.58 | 260,633 |
2024-10-08 | $98.32 | $98.92 | $98.09 | $98.85 | $98.85 | 287,291 |
2024-10-07 | $98.47 | $98.77 | $97.90 | $97.95 | $97.95 | 271,672 |
2024-10-04 | $98.73 | $98.74 | $97.99 | $98.72 | $98.72 | 232,778 |
2024-10-03 | $97.79 | $98.36 | $97.57 | $97.95 | $97.95 | 93,597 |
2024-10-02 | $97.89 | $98.28 | $97.44 | $98.14 | $98.14 | 120,698 |
2024-10-01 | $98.89 | $98.89 | $97.43 | $97.98 | $97.98 | 103,103 |
2024-09-30 | $98.54 | $99.20 | $98.23 | $99.16 | $99.16 | 143,031 |
2024-09-27 | $99.48 | $99.48 | $98.71 | $98.87 | $98.87 | 73,731 |
2024-09-26 | $99.75 | $99.75 | $98.91 | $99.43 | $99.43 | 87,807 |
2024-09-25 | $98.56 | $98.99 | $98.39 | $98.66 | $98.66 | 1,143,326 |
2024-09-24 | $98.43 | $98.74 | $97.79 | $98.67 | $98.67 | 77,959 |
2024-09-23 | $98.00 | $98.16 | $97.74 | $98.05 | $98.05 | 48,957 |
2024-09-20 | $98.04 | $98.19 | $97.52 | $97.91 | $97.91 | 85,456 |
2024-09-19 | $98.28 | $98.60 | $97.82 | $98.17 | $98.17 | 142,639 |
2024-09-18 | $96.90 | $97.64 | $96.30 | $96.38 | $96.38 | 438,018 |
2024-09-17 | $97.19 | $97.37 | $96.29 | $96.67 | $96.67 | 53,895 |
2024-09-16 | $96.52 | $96.80 | $96.15 | $96.79 | $96.79 | 88,656 |
2024-09-13 | $96.69 | $97.11 | $96.66 | $96.95 | $96.95 | 94,625 |
2024-09-12 | $95.80 | $96.71 | $95.42 | $96.49 | $96.49 | 81,498 |
2024-09-11 | $94.32 | $95.83 | $93.01 | $95.77 | $95.77 | 121,627 |
2024-09-10 | $94.08 | $94.29 | $93.10 | $94.12 | $94.12 | 86,496 |
2024-09-09 | $93.68 | $94.02 | $93.11 | $93.81 | $93.81 | 83,799 |
2024-09-06 | $94.89 | $94.89 | $92.78 | $92.90 | $92.90 | 147,788 |
2024-09-05 | $94.82 | $95.80 | $94.60 | $94.77 | $94.77 | 125,185 |
2024-09-04 | $94.90 | $95.58 | $94.66 | $94.92 | $94.92 | 87,733 |
2024-09-03 | $97.41 | $97.41 | $95.06 | $95.42 | $95.42 | 126,118 |
2024-08-30 | $97.76 | $98.21 | $97.14 | $98.12 | $98.12 | 92,957 |
2024-08-29 | $97.87 | $98.42 | $97.15 | $97.28 | $97.28 | 83,767 |
2024-08-28 | $98.25 | $98.28 | $97.00 | $97.62 | $97.62 | 96,948 |
2024-08-27 | $97.89 | $98.49 | $97.68 | $98.35 | $98.35 | 71,240 |
2024-08-26 | $98.47 | $98.65 | $97.62 | $98.11 | $98.11 | 71,523 |
2024-08-23 | $97.76 | $98.62 | $97.52 | $98.46 | $98.46 | 60,219 |
2024-08-22 | $98.77 | $98.81 | $97.00 | $97.06 | $97.06 | 101,339 |
2024-08-21 | $98.14 | $98.54 | $97.87 | $98.31 | $98.31 | 126,220 |
2024-08-20 | $97.97 | $98.37 | $97.68 | $97.98 | $97.98 | 161,397 |
2024-08-19 | $97.21 | $98.13 | $96.98 | $98.03 | $98.03 | 117,716 |
2024-08-16 | $96.39 | $97.11 | $96.33 | $96.96 | $96.96 | 76,265 |
2024-08-15 | $96.00 | $96.64 | $95.66 | $96.47 | $96.47 | 630,142 |
2024-08-14 | $94.77 | $95.00 | $94.12 | $94.90 | $94.90 | 91,473 |
2024-08-13 | $93.47 | $94.54 | $93.47 | $94.46 | $94.46 | 146,653 |
2024-08-12 | $92.69 | $93.20 | $92.35 | $92.65 | $92.65 | 159,491 |
2024-08-09 | $91.70 | $92.62 | $91.59 | $92.42 | $92.42 | 195,101 |
2024-08-08 | $91.07 | $92.04 | $90.37 | $91.74 | $91.74 | 205,655 |
2024-08-07 | $91.63 | $92.05 | $89.69 | $89.76 | $89.76 | 159,453 |
2024-08-06 | $89.84 | $91.39 | $89.17 | $90.14 | $90.14 | 319,536 |
2024-08-05 | $87.58 | $90.71 | $87.36 | $89.63 | $89.63 | 428,441 |
2024-08-02 | $92.83 | $93.31 | $91.95 | $92.74 | $92.74 | 180,100 |
2024-08-01 | $96.32 | $96.86 | $93.92 | $94.51 | $94.51 | 106,022 |
2024-07-31 | $96.02 | $96.62 | $95.65 | $96.27 | $96.27 | 196,400 |
2024-07-30 | $95.30 | $95.41 | $93.54 | $94.24 | $94.24 | 136,090 |
2024-07-29 | $95.51 | $95.74 | $94.84 | $95.09 | $95.09 | 104,450 |
2024-07-26 | $95.13 | $95.80 | $94.84 | $95.23 | $95.23 | 79,533 |
2024-07-25 | $95.12 | $95.92 | $93.67 | $94.44 | $94.44 | 164,561 |
2024-07-24 | $96.67 | $96.80 | $95.15 | $95.22 | $95.22 | 155,904 |
2024-07-23 | $97.70 | $98.29 | $97.57 | $97.73 | $97.73 | 76,010 |
2024-07-22 | $97.66 | $98.05 | $97.20 | $97.78 | $97.78 | 125,089 |
2024-07-19 | $97.05 | $97.50 | $96.50 | $96.63 | $96.63 | 78,773 |
2024-07-18 | $98.71 | $98.71 | $96.92 | $97.31 | $97.31 | 197,123 |
2024-07-17 | $98.55 | $98.66 | $98.01 | $98.22 | $98.22 | 162,770 |
2024-07-16 | $100.04 | $100.09 | $99.36 | $99.81 | $99.81 | 155,587 |
2024-07-15 | $100.37 | $100.64 | $99.72 | $99.85 | $99.85 | 160,804 |
2024-07-12 | $99.62 | $100.57 | $99.55 | $99.80 | $99.80 | 120,666 |
2024-07-11 | $100.86 | $100.86 | $99.08 | $99.34 | $99.34 | 197,534 |
2024-07-10 | $100.00 | $100.83 | $99.82 | $100.83 | $100.83 | 131,314 |
2024-07-09 | $99.73 | $99.91 | $99.35 | $99.53 | $99.53 | 121,988 |
2024-07-08 | $99.57 | $99.74 | $99.32 | $99.47 | $99.47 | 129,827 |
2024-07-05 | $98.81 | $99.46 | $98.81 | $99.41 | $99.41 | 151,927 |
2024-07-03 | $97.93 | $98.71 | $97.91 | $98.70 | $98.70 | 95,352 |
2024-07-02 | $96.93 | $97.89 | $96.90 | $97.86 | $97.86 | 129,666 |
2024-07-01 | $96.86 | $97.56 | $96.62 | $97.43 | $97.43 | 182,981 |
2024-06-28 | $97.37 | $97.88 | $96.51 | $96.58 | $96.58 | 293,278 |
2024-06-27 | $97.26 | $97.50 | $96.95 | $97.15 | $97.15 | 109,641 |
2024-06-26 | $96.73 | $97.33 | $96.70 | $97.23 | $97.23 | 152,826 |
2024-06-25 | $96.39 | $97.06 | $96.22 | $97.00 | $97.00 | 97,642 |
2024-06-24 | $96.66 | $97.02 | $96.02 | $96.04 | $96.04 | 175,774 |
2024-06-21 | $96.61 | $97.12 | $96.42 | $96.60 | $96.60 | 117,870 |
2024-06-20 | $97.78 | $97.88 | $96.61 | $97.00 | $97.00 | 462,877 |
2024-06-18 | $97.27 | $97.48 | $97.02 | $97.45 | $97.45 | 1,166,917 |
2024-06-17 | $96.49 | $97.47 | $96.34 | $97.19 | $97.19 | 121,990 |
2024-06-14 | $95.89 | $96.47 | $95.80 | $96.47 | $96.47 | 169,562 |
2024-06-13 | $96.68 | $96.68 | $95.84 | $96.41 | $96.41 | 928,050 |
2024-06-12 | $96.02 | $96.67 | $95.98 | $96.12 | $96.12 | 184,326 |
2024-06-11 | $94.47 | $95.20 | $94.06 | $95.14 | $95.14 | 134,406 |
2024-06-10 | $94.93 | $95.35 | $94.66 | $95.23 | $94.58 | 258,221 |
2024-06-07 | $95.13 | $95.47 | $94.82 | $95.05 | $94.40 | 142,829 |
2024-06-06 | $95.47 | $95.54 | $94.91 | $95.38 | $94.73 | 272,207 |
2024-06-05 | $94.46 | $95.26 | $94.27 | $95.26 | $94.61 | 262,266 |
2024-06-04 | $93.56 | $93.93 | $93.14 | $93.90 | $93.26 | 103,763 |
2024-06-03 | $93.55 | $93.79 | $92.80 | $93.51 | $92.88 | 144,118 |
2024-05-31 | $93.03 | $93.13 | $91.80 | $93.13 | $93.13 | 84,269 |
2024-05-30 | $93.32 | $93.36 | $92.48 | $92.68 | $92.68 | 115,729 |
2024-05-29 | $93.19 | $93.68 | $93.15 | $93.35 | $93.35 | 116,791 |
2024-05-28 | $93.75 | $93.98 | $93.42 | $93.95 | $93.95 | 92,793 |
2024-05-24 | $92.99 | $93.46 | $92.84 | $93.35 | $93.35 | 108,147 |
2024-05-23 | $93.69 | $93.75 | $92.43 | $92.67 | $92.67 | 180,819 |
2024-05-22 | $93.00 | $93.04 | $92.34 | $92.73 | $92.73 | 103,560 |
2024-05-21 | $92.65 | $93.21 | $92.65 | $93.18 | $93.18 | 102,950 |
2024-05-20 | $92.66 | $93.20 | $92.66 | $92.83 | $92.83 | 245,284 |
2024-05-17 | $92.65 | $92.73 | $92.33 | $92.65 | $92.65 | 136,704 |
2024-05-16 | $92.87 | $93.11 | $92.53 | $92.63 | $92.63 | 186,917 |
2024-05-15 | $92.10 | $92.90 | $91.79 | $92.85 | $92.85 | 122,038 |
2024-05-14 | $91.17 | $91.77 | $91.13 | $91.71 | $91.71 | 135,429 |
2024-05-13 | $91.18 | $91.19 | $90.85 | $91.16 | $91.16 | 130,143 |
2024-05-10 | $91.11 | $91.27 | $90.69 | $90.97 | $90.97 | 114,605 |
2024-05-09 | $90.57 | $90.92 | $90.38 | $90.88 | $90.88 | 98,958 |
2024-05-08 | $90.15 | $90.60 | $90.15 | $90.53 | $90.53 | 92,811 |
2024-05-07 | $90.55 | $90.73 | $90.30 | $90.47 | $90.47 | 174,231 |
2024-05-06 | $89.81 | $90.37 | $89.79 | $90.37 | $90.37 | 127,305 |
2024-05-03 | $89.52 | $89.60 | $89.02 | $89.44 | $89.44 | 92,984 |
2024-05-02 | $87.87 | $88.27 | $87.46 | $88.13 | $88.13 | 75,333 |
2024-05-01 | $87.42 | $88.37 | $86.93 | $87.09 | $87.09 | 184,554 |
2024-04-30 | $88.39 | $88.77 | $87.21 | $87.21 | $87.21 | 121,689 |
2024-04-29 | $88.85 | $88.85 | $88.25 | $88.60 | $88.60 | 64,896 |
2024-04-26 | $88.31 | $88.83 | $88.14 | $88.61 | $88.61 | 190,387 |
2024-04-25 | $86.04 | $87.19 | $86.03 | $87.10 | $87.10 | 69,265 |
2024-04-24 | $87.61 | $87.66 | $86.96 | $87.35 | $87.35 | 205,010 |
2024-04-23 | $86.69 | $87.48 | $86.55 | $87.42 | $87.42 | 117,909 |
2024-04-22 | $85.75 | $86.75 | $85.51 | $86.25 | $86.25 | 160,192 |
2024-04-19 | $86.25 | $86.38 | $85.03 | $85.21 | $85.21 | 109,095 |
2024-04-18 | $86.83 | $87.08 | $86.14 | $86.34 | $86.34 | 88,112 |
2024-04-17 | $87.81 | $87.81 | $86.44 | $86.64 | $86.64 | 171,856 |
2024-04-16 | $87.34 | $87.66 | $86.95 | $87.13 | $87.13 | 124,896 |
2024-04-15 | $89.16 | $89.33 | $87.40 | $87.50 | $87.50 | 204,864 |
2024-04-12 | $89.02 | $89.35 | $88.19 | $88.43 | $88.43 | 151,480 |
2024-04-11 | $89.01 | $89.85 | $88.42 | $89.71 | $89.71 | 104,876 |
2024-04-10 | $88.20 | $88.77 | $88.13 | $88.60 | $88.60 | 95,823 |
2024-04-09 | $89.36 | $89.39 | $88.34 | $89.04 | $89.04 | 55,836 |
2024-04-08 | $89.17 | $89.28 | $88.87 | $89.04 | $89.04 | 76,181 |
2024-04-05 | $88.27 | $89.26 | $88.19 | $89.00 | $89.00 | 175,386 |
2024-04-04 | $89.83 | $89.93 | $88.03 | $88.13 | $88.13 | 139,311 |
2024-04-03 | $88.86 | $89.49 | $88.86 | $89.15 | $89.15 | 267,181 |
2024-04-02 | $89.11 | $89.18 | $88.69 | $89.12 | $89.12 | 153,208 |
2024-04-01 | $89.57 | $89.81 | $89.17 | $89.46 | $89.46 | 88,053 |
2024-03-28 | $89.39 | $89.60 | $89.25 | $89.41 | $89.41 | 136,602 |
2024-03-27 | $89.34 | $89.42 | $88.87 | $89.42 | $89.42 | 97,014 |
2024-03-26 | $89.47 | $89.47 | $88.85 | $88.86 | $88.86 | 127,758 |
2024-03-25 | $89.16 | $89.42 | $88.93 | $89.16 | $89.16 | 128,449 |
2024-03-22 | $89.20 | $89.66 | $89.20 | $89.46 | $89.46 | 117,359 |
2024-03-21 | $89.74 | $89.81 | $89.18 | $89.18 | $89.18 | 131,900 |
2024-03-20 | $88.49 | $89.32 | $88.26 | $89.21 | $89.21 | 155,799 |
2024-03-19 | $87.75 | $88.43 | $87.43 | $88.39 | $88.39 | 92,514 |
2024-03-18 | $88.25 | $88.65 | $87.79 | $87.84 | $87.84 | 99,881 |
2024-03-15 | $87.45 | $87.68 | $87.04 | $87.38 | $87.38 | 105,321 |
2024-03-14 | $88.19 | $88.31 | $87.61 | $87.99 | $87.99 | 77,356 |
2024-03-13 | $88.14 | $88.14 | $87.67 | $87.97 | $87.97 | 84,765 |
2024-03-12 | $87.23 | $88.09 | $86.79 | $88.06 | $88.06 | 79,241 |
2024-03-11 | $86.63 | $86.87 | $86.43 | $86.76 | $86.76 | 81,678 |
2024-03-08 | $87.87 | $88.29 | $86.82 | $86.97 | $86.97 | 72,298 |
2024-03-07 | $87.11 | $87.78 | $86.92 | $87.65 | $87.65 | 69,788 |
2024-03-06 | $86.74 | $86.93 | $86.28 | $86.49 | $86.49 | 73,371 |
2024-03-05 | $86.50 | $86.50 | $85.58 | $86.00 | $86.00 | 75,616 |
2024-03-04 | $86.86 | $87.23 | $86.72 | $86.89 | $86.89 | 89,989 |
2024-03-01 | $86.42 | $87.12 | $86.38 | $87.04 | $87.04 | 86,291 |
2024-02-29 | $86.14 | $86.38 | $85.61 | $86.23 | $86.23 | 64,829 |
2024-02-28 | $85.91 | $85.92 | $85.60 | $85.79 | $85.79 | 47,076 |
2024-02-27 | $86.12 | $86.21 | $85.84 | $86.17 | $86.17 | 85,919 |
2024-02-26 | $86.64 | $86.74 | $86.10 | $86.13 | $86.13 | 94,571 |
2024-02-23 | $86.92 | $87.10 | $86.43 | $86.62 | $86.62 | 113,688 |
2024-02-22 | $85.91 | $86.64 | $85.75 | $86.58 | $86.58 | 104,303 |
2024-02-21 | $84.16 | $84.43 | $83.81 | $84.42 | $84.42 | 214,828 |
2024-02-20 | $84.71 | $84.85 | $84.01 | $84.38 | $84.38 | 454,465 |
2024-02-16 | $85.18 | $85.38 | $84.73 | $84.84 | $84.84 | 82,305 |
2024-02-15 | $84.88 | $85.06 | $84.55 | $85.03 | $85.03 | 90,260 |
2024-02-14 | $84.81 | $84.98 | $84.24 | $84.93 | $84.93 | 121,488 |
2024-02-13 | $84.29 | $84.75 | $83.85 | $84.36 | $84.36 | 137,663 |
2024-02-12 | $85.62 | $85.92 | $85.28 | $85.44 | $85.44 | 172,229 |
2024-02-09 | $85.07 | $85.67 | $84.93 | $85.60 | $85.60 | 108,541 |
2024-02-08 | $84.98 | $85.03 | $84.77 | $84.90 | $84.90 | 118,023 |
2024-02-07 | $84.83 | $85.12 | $84.71 | $85.04 | $85.04 | 2,516,320 |
2024-02-06 | $84.40 | $84.54 | $84.04 | $84.47 | $84.47 | 110,498 |
2024-02-05 | $84.12 | $84.40 | $83.73 | $84.22 | $84.22 | 107,003 |
2024-02-02 | $83.13 | $84.23 | $83.11 | $84.07 | $84.07 | 128,457 |
2024-02-01 | $82.49 | $83.32 | $82.49 | $83.25 | $83.25 | 592,498 |
2024-01-31 | $83.22 | $83.51 | $82.15 | $82.19 | $82.19 | 82,466 |
2024-01-30 | $83.93 | $84.05 | $83.56 | $83.75 | $83.75 | 71,668 |
2024-01-29 | $83.46 | $83.99 | $83.27 | $83.97 | $83.97 | 92,545 |
2024-01-26 | $83.44 | $83.65 | $83.22 | $83.37 | $83.37 | 104,859 |
2024-01-25 | $83.43 | $83.61 | $83.03 | $83.39 | $83.39 | 196,885 |
2024-01-24 | $83.13 | $83.54 | $82.92 | $82.98 | $82.98 | 84,125 |
2024-01-23 | $82.22 | $82.59 | $82.07 | $82.58 | $82.58 | 90,670 |
2024-01-22 | $82.37 | $82.44 | $82.14 | $82.20 | $82.20 | 118,564 |
2024-01-19 | $81.27 | $82.12 | $81.15 | $82.05 | $82.05 | 137,226 |
2024-01-18 | $80.60 | $81.10 | $80.46 | $81.07 | $81.07 | 150,875 |
2024-01-17 | $79.96 | $80.16 | $79.64 | $80.07 | $80.07 | 107,802 |
2024-01-16 | $80.72 | $80.97 | $80.28 | $80.56 | $80.56 | 143,670 |
2024-01-12 | $81.24 | $81.33 | $80.96 | $81.20 | $81.20 | 79,344 |
2024-01-11 | $81.17 | $81.27 | $80.23 | $80.91 | $80.91 | 98,757 |
2024-01-10 | $80.29 | $80.96 | $80.29 | $80.83 | $80.83 | 183,981 |
2024-01-09 | $79.95 | $80.52 | $79.82 | $80.28 | $80.28 | 86,430 |
2024-01-08 | $79.38 | $80.46 | $79.37 | $80.44 | $80.44 | 94,278 |
2024-01-05 | $79.20 | $79.65 | $78.90 | $79.18 | $79.18 | 98,962 |
2024-01-04 | $79.32 | $79.76 | $79.09 | $79.13 | $79.13 | 119,310 |
2024-01-03 | $79.34 | $79.81 | $79.30 | $79.55 | $79.55 | 71,535 |
2024-01-02 | $79.81 | $79.95 | $79.43 | $79.80 | $79.80 | 137,657 |
2023-12-29 | $80.69 | $80.80 | $80.24 | $80.52 | $80.52 | 80,932 |
2023-12-28 | $80.62 | $81.04 | $80.55 | $80.64 | $80.64 | 321,404 |
2023-12-27 | $80.45 | $80.65 | $80.33 | $80.63 | $80.63 | 177,606 |
2023-12-26 | $80.16 | $80.62 | $80.16 | $80.46 | $80.46 | 83,801 |
2023-12-22 | $80.26 | $80.44 | $79.84 | $80.18 | $80.18 | 185,928 |
2023-12-21 | $79.99 | $80.22 | $79.66 | $80.21 | $80.21 | 93,717 |
2023-12-20 | $80.35 | $80.60 | $79.33 | $79.37 | $79.37 | 84,375 |
2023-12-19 | $80.35 | $80.73 | $80.35 | $80.68 | $80.24 | 155,213 |
2023-12-18 | $79.90 | $80.45 | $79.86 | $80.33 | $79.89 | 84,120 |
2023-12-15 | $79.58 | $79.96 | $79.58 | $79.71 | $79.27 | 290,631 |
2023-12-14 | $80.10 | $80.16 | $79.34 | $79.79 | $79.35 | 145,387 |
2023-12-13 | $79.16 | $79.95 | $79.01 | $79.90 | $79.46 | 82,245 |
2023-12-12 | $78.57 | $79.09 | $78.48 | $79.09 | $78.66 | 97,086 |
2023-12-11 | $78.42 | $78.71 | $78.18 | $78.69 | $78.26 | 92,376 |
2023-12-08 | $78.19 | $78.80 | $78.19 | $78.76 | $78.33 | 163,002 |
2023-12-07 | $78.18 | $78.49 | $78.07 | $78.42 | $77.99 | 74,416 |
2023-12-06 | $78.59 | $78.60 | $77.69 | $77.74 | $77.31 | 95,030 |
2023-12-05 | $77.66 | $78.37 | $77.66 | $78.20 | $77.77 | 123,801 |
2023-12-04 | $77.87 | $77.92 | $77.39 | $77.85 | $77.42 | 186,037 |
2023-12-01 | $78.17 | $78.61 | $78.00 | $78.49 | $78.49 | 115,583 |
2023-11-30 | $78.35 | $78.35 | $77.79 | $78.24 | $78.24 | 82,999 |
2023-11-29 | $78.77 | $78.86 | $78.22 | $78.27 | $78.27 | 114,336 |
2023-11-28 | $78.26 | $78.66 | $78.13 | $78.46 | $78.46 | 87,525 |
2023-11-27 | $78.38 | $78.59 | $78.30 | $78.35 | $78.35 | 63,253 |
2023-11-24 | $78.52 | $78.61 | $78.35 | $78.48 | $78.48 | 52,346 |
2023-11-22 | $78.48 | $78.74 | $78.19 | $78.49 | $78.49 | 126,406 |
2023-11-21 | $78.34 | $78.37 | $78.01 | $78.24 | $78.24 | 88,561 |
2023-11-20 | $77.89 | $78.72 | $77.89 | $78.57 | $78.57 | 103,480 |
2023-11-17 | $77.93 | $78.10 | $77.68 | $78.02 | $78.02 | 117,603 |
2023-11-16 | $77.47 | $77.85 | $77.41 | $77.82 | $77.82 | 122,660 |
2023-11-15 | $77.79 | $77.81 | $77.28 | $77.48 | $77.48 | 153,149 |
2023-11-14 | $77.33 | $77.69 | $77.18 | $77.52 | $77.52 | 163,688 |
2023-11-13 | $76.12 | $76.46 | $75.90 | $76.29 | $76.29 | 65,254 |
2023-11-10 | $75.47 | $76.42 | $75.28 | $76.42 | $76.42 | 81,432 |
2023-11-09 | $75.94 | $76.05 | $75.18 | $75.28 | $75.28 | 61,675 |
2023-11-08 | $75.70 | $75.85 | $75.42 | $75.71 | $75.71 | 67,103 |
2023-11-07 | $75.23 | $75.74 | $75.07 | $75.58 | $75.58 | 322,745 |
2023-11-06 | $74.98 | $75.36 | $74.95 | $75.25 | $75.25 | 95,564 |
2023-11-03 | $74.54 | $75.04 | $74.44 | $74.84 | $74.84 | 170,861 |
2023-11-02 | $73.88 | $74.36 | $73.75 | $74.31 | $74.31 | 125,070 |
2023-11-01 | $72.40 | $73.29 | $72.38 | $73.11 | $73.11 | 111,719 |
2023-10-31 | $71.98 | $72.18 | $71.58 | $72.15 | $72.15 | 143,464 |
2023-10-30 | $71.57 | $72.16 | $71.57 | $72.07 | $72.07 | 342,309 |
2023-10-27 | $71.53 | $71.55 | $70.73 | $70.98 | $70.98 | 131,661 |
2023-10-26 | $72.05 | $72.13 | $70.90 | $71.11 | $71.11 | 112,999 |
2023-10-25 | $72.95 | $72.95 | $72.17 | $72.31 | $72.31 | 94,544 |
2023-10-24 | $73.08 | $73.44 | $72.80 | $73.34 | $73.34 | 102,033 |
2023-10-23 | $72.26 | $73.26 | $72.10 | $72.76 | $72.76 | 121,163 |
2023-10-20 | $73.35 | $73.47 | $72.61 | $72.66 | $72.66 | 175,943 |
2023-10-19 | $74.04 | $74.41 | $73.38 | $73.51 | $73.51 | 118,926 |
2023-10-18 | $74.37 | $74.67 | $73.62 | $73.83 | $73.83 | 140,352 |
2023-10-17 | $74.40 | $75.17 | $74.01 | $74.80 | $74.80 | 58,857 |
2023-10-16 | $74.49 | $75.17 | $74.49 | $75.08 | $75.08 | 84,264 |
2023-10-13 | $75.08 | $75.29 | $74.10 | $74.34 | $74.34 | 107,985 |
2023-10-12 | $75.29 | $75.45 | $74.51 | $74.94 | $74.94 | 59,418 |
2023-10-11 | $75.03 | $75.24 | $74.65 | $75.20 | $75.20 | 80,186 |
2023-10-10 | $74.63 | $75.16 | $74.52 | $74.74 | $74.74 | 91,524 |
2023-10-09 | $73.63 | $74.41 | $73.45 | $74.31 | $74.31 | 97,079 |
2023-10-06 | $72.69 | $74.25 | $72.56 | $74.04 | $74.04 | 247,599 |
2023-10-05 | $72.97 | $73.20 | $72.55 | $73.14 | $73.14 | 140,581 |
2023-10-04 | $72.51 | $73.04 | $72.36 | $73.03 | $73.03 | 124,090 |
2023-10-03 | $73.07 | $73.29 | $72.27 | $72.45 | $72.45 | 159,748 |
2023-10-02 | $73.19 | $73.60 | $73.02 | $73.45 | $73.45 | 56,920 |
2023-09-29 | $74.03 | $74.03 | $73.04 | $73.24 | $73.24 | 60,301 |
2023-09-28 | $72.77 | $73.60 | $72.66 | $73.34 | $73.34 | 76,759 |
2023-09-27 | $73.14 | $73.22 | $72.37 | $72.92 | $72.92 | 71,443 |
2023-09-26 | $73.51 | $73.56 | $72.75 | $72.95 | $72.95 | 109,805 |
2023-09-25 | $73.63 | $74.13 | $73.45 | $74.09 | $74.09 | 81,751 |
2023-09-22 | $74.27 | $74.50 | $73.82 | $73.89 | $73.89 | 191,097 |
2023-09-21 | $74.48 | $74.61 | $73.89 | $73.92 | $73.92 | 130,482 |
2023-09-20 | $76.27 | $76.27 | $75.10 | $75.10 | $75.10 | 57,444 |
2023-09-19 | $75.96 | $76.12 | $75.58 | $76.03 | $76.03 | 109,929 |
2023-09-18 | $75.86 | $76.27 | $75.82 | $76.08 | $76.08 | 56,821 |
2023-09-15 | $76.65 | $76.75 | $75.97 | $76.03 | $76.03 | 98,108 |
2023-09-14 | $76.53 | $76.97 | $76.41 | $76.85 | $76.85 | 83,632 |
2023-09-13 | $75.95 | $76.30 | $75.83 | $76.12 | $76.12 | 85,586 |
2023-09-12 | $76.19 | $76.35 | $75.83 | $75.92 | $75.92 | 94,448 |
2023-09-11 | $76.33 | $76.39 | $75.91 | $76.36 | $76.36 | 73,408 |
2023-09-08 | $75.55 | $76.04 | $75.55 | $75.78 | $75.78 | 80,021 |
2023-09-07 | $75.16 | $75.69 | $75.06 | $75.55 | $75.55 | 111,868 |
2023-09-06 | $76.49 | $76.49 | $75.56 | $75.77 | $75.77 | 92,183 |
2023-09-05 | $76.79 | $76.88 | $76.52 | $76.67 | $76.67 | 109,838 |
2023-09-01 | $77.35 | $77.45 | $76.65 | $76.91 | $76.91 | 117,247 |
2023-08-31 | $76.94 | $77.15 | $76.66 | $76.76 | $76.76 | 61,652 |
2023-08-30 | $76.70 | $77.04 | $76.59 | $76.92 | $76.92 | 103,871 |
2023-08-29 | $75.42 | $76.64 | $75.42 | $76.58 | $76.58 | 80,049 |
2023-08-28 | $75.46 | $75.54 | $75.01 | $75.54 | $75.54 | 78,840 |
2023-08-25 | $74.75 | $75.16 | $74.14 | $74.94 | $74.94 | 102,564 |
2023-08-24 | $75.96 | $75.96 | $74.51 | $74.52 | $74.52 | 147,235 |
2023-08-23 | $74.83 | $75.72 | $74.83 | $75.55 | $75.55 | 164,233 |
2023-08-22 | $75.21 | $75.21 | $74.51 | $74.59 | $74.59 | 113,433 |
2023-08-21 | $74.36 | $74.93 | $74.14 | $74.81 | $74.81 | 104,346 |
2023-08-18 | $73.62 | $74.40 | $73.53 | $74.09 | $74.09 | 189,817 |
2023-08-17 | $74.91 | $74.94 | $74.14 | $74.23 | $74.23 | 75,531 |
2023-08-16 | $74.95 | $75.27 | $74.51 | $74.51 | $74.51 | 79,679 |
2023-08-15 | $75.66 | $75.73 | $74.99 | $75.10 | $75.10 | 113,462 |
2023-08-14 | $75.21 | $75.96 | $75.08 | $75.94 | $75.94 | 80,467 |
2023-08-11 | $75.13 | $75.63 | $75.05 | $75.33 | $75.33 | 73,333 |
2023-08-10 | $76.03 | $76.49 | $75.35 | $75.59 | $75.59 | 75,756 |
2023-08-09 | $76.15 | $76.15 | $75.37 | $75.53 | $75.53 | 2,634,379 |
2023-08-08 | $75.97 | $76.08 | $75.43 | $76.04 | $76.04 | 132,408 |
2023-08-07 | $76.27 | $76.53 | $76.00 | $76.53 | $76.53 | 67,627 |
2023-08-04 | $76.59 | $77.09 | $75.90 | $76.00 | $76.00 | 89,179 |
2023-08-03 | $75.86 | $76.50 | $75.82 | $76.13 | $76.13 | 59,503 |
2023-08-02 | $77.01 | $77.01 | $76.19 | $76.30 | $76.30 | 113,827 |
2023-08-01 | $77.81 | $77.90 | $77.58 | $77.69 | $77.69 | 110,755 |
2023-07-31 | $78.09 | $78.24 | $77.85 | $78.05 | $78.05 | 62,532 |
2023-07-28 | $77.73 | $78.21 | $77.64 | $78.03 | $78.03 | 51,870 |
2023-07-27 | $78.19 | $78.35 | $76.93 | $77.11 | $77.11 | 75,843 |
2023-07-26 | $77.44 | $77.85 | $77.25 | $77.61 | $77.61 | 93,832 |
2023-07-25 | $77.33 | $77.86 | $77.33 | $77.73 | $77.73 | 128,196 |
2023-07-24 | $77.28 | $77.55 | $77.19 | $77.34 | $77.34 | 56,488 |
2023-07-21 | $77.48 | $77.56 | $76.98 | $77.04 | $77.04 | 98,802 |
2023-07-20 | $77.47 | $77.94 | $76.95 | $77.13 | $77.13 | 147,029 |
2023-07-19 | $77.66 | $77.80 | $77.39 | $77.61 | $77.61 | 86,133 |
2023-07-18 | $76.96 | $77.86 | $76.77 | $77.63 | $77.63 | 62,313 |
2023-07-17 | $76.85 | $77.12 | $76.65 | $76.97 | $76.97 | 89,934 |
2023-07-14 | $77.14 | $77.38 | $76.68 | $76.76 | $76.76 | 79,026 |
2023-07-13 | $76.42 | $77.04 | $76.35 | $76.85 | $76.85 | 108,183 |
2023-07-12 | $75.67 | $76.11 | $75.58 | $75.92 | $75.92 | 65,461 |
2023-07-11 | $74.69 | $74.96 | $74.45 | $74.94 | $74.94 | 73,655 |
2023-07-10 | $74.52 | $74.63 | $74.19 | $74.41 | $74.41 | 110,992 |
2023-07-07 | $74.87 | $75.48 | $74.81 | $74.85 | $74.85 | 59,002 |
2023-07-06 | $74.92 | $75.08 | $74.52 | $75.04 | $75.04 | 98,261 |
2023-07-05 | $75.53 | $75.92 | $75.52 | $75.65 | $75.65 | 107,457 |
2023-07-03 | $76.04 | $76.11 | $75.84 | $75.97 | $75.97 | 101,527 |
2023-06-30 | $75.71 | $76.28 | $75.71 | $76.06 | $76.06 | 476,280 |
2023-06-29 | $74.96 | $75.16 | $74.86 | $75.15 | $75.15 | 204,697 |
2023-06-28 | $74.77 | $75.32 | $74.70 | $75.03 | $75.03 | 55,145 |
2023-06-27 | $74.50 | $75.18 | $74.43 | $75.11 | $75.11 | 123,465 |
2023-06-26 | $74.75 | $74.98 | $74.23 | $74.25 | $74.25 | 67,037 |
2023-06-23 | $74.81 | $75.20 | $74.67 | $74.88 | $74.88 | 82,197 |
2023-06-22 | $74.73 | $75.51 | $74.73 | $75.49 | $75.49 | 59,101 |
2023-06-21 | $75.11 | $75.32 | $74.74 | $74.92 | $74.92 | 75,844 |
2023-06-20 | $75.48 | $75.65 | $75.07 | $75.37 | $75.37 | 57,449 |
2023-06-16 | $76.63 | $76.63 | $75.83 | $75.91 | $75.91 | 41,607 |
2023-06-15 | $75.16 | $76.38 | $75.16 | $76.19 | $76.19 | 93,069 |
2023-06-14 | $75.03 | $75.40 | $74.59 | $75.25 | $75.25 | 321,673 |
2023-06-13 | $74.69 | $74.84 | $74.51 | $74.77 | $74.77 | 323,032 |
2023-06-12 | $73.85 | $74.29 | $73.67 | $74.28 | $74.28 | 57,183 |
2023-06-09 | $73.71 | $74.04 | $73.59 | $73.73 | $73.73 | 183,467 |
2023-06-08 | $73.24 | $73.80 | $73.24 | $73.68 | $73.68 | 68,605 |
2023-06-07 | $73.73 | $74.05 | $73.07 | $73.16 | $73.16 | 81,480 |
2023-06-06 | $74.54 | $74.75 | $74.28 | $74.67 | $73.90 | 65,535 |
2023-06-05 | $74.75 | $75.10 | $74.46 | $74.57 | $74.57 | 78,576 |
2023-06-02 | $74.31 | $74.88 | $74.29 | $74.71 | $74.71 | 66,691 |
2023-06-01 | $72.96 | $73.87 | $72.95 | $73.74 | $73.74 | 155,493 |
2023-05-31 | $73.05 | $73.23 | $72.75 | $72.95 | $72.95 | 76,706 |
2023-05-30 | $73.76 | $73.88 | $73.19 | $73.39 | $73.39 | 117,357 |
2023-05-26 | $72.93 | $73.77 | $72.93 | $73.69 | $73.69 | 114,808 |
2023-05-25 | $72.86 | $72.93 | $72.45 | $72.82 | $72.82 | 151,307 |
2023-05-24 | $72.72 | $72.75 | $72.38 | $72.61 | $72.61 | 102,329 |
2023-05-23 | $73.47 | $73.63 | $72.97 | $73.04 | $73.04 | 997,933 |
2023-05-22 | $73.76 | $74.08 | $73.65 | $73.69 | $73.69 | 55,738 |
2023-05-19 | $73.93 | $74.15 | $73.70 | $73.91 | $73.91 | 49,749 |
2023-05-18 | $73.28 | $73.81 | $73.14 | $73.81 | $73.81 | 54,713 |
2023-05-17 | $73.02 | $73.34 | $72.61 | $73.23 | $73.23 | 81,991 |
2023-05-16 | $72.82 | $73.06 | $72.70 | $72.71 | $72.71 | 253,609 |
2023-05-15 | $72.92 | $73.04 | $72.70 | $72.92 | $72.92 | 70,041 |
2023-05-12 | $73.05 | $73.15 | $72.45 | $72.80 | $72.80 | 98,996 |
2023-05-11 | $72.78 | $73.02 | $72.49 | $72.92 | $72.92 | 90,156 |
2023-05-10 | $72.83 | $73.03 | $72.25 | $72.89 | $72.89 | 454,326 |
2023-05-09 | $72.54 | $72.76 | $72.50 | $72.50 | $72.50 | 85,204 |
2023-05-08 | $72.82 | $72.90 | $72.57 | $72.86 | $72.86 | 77,791 |
2023-05-05 | $72.10 | $73.01 | $72.03 | $72.83 | $72.83 | 92,018 |
2023-05-04 | $71.58 | $71.86 | $71.20 | $71.43 | $71.43 | 111,326 |
2023-05-03 | $72.13 | $72.60 | $71.72 | $71.72 | $71.72 | 248,448 |
2023-05-02 | $72.39 | $72.39 | $71.53 | $72.00 | $72.00 | 124,808 |
2023-05-01 | $72.65 | $72.95 | $72.41 | $72.44 | $72.44 | 112,594 |
2023-04-28 | $72.42 | $72.79 | $72.31 | $72.79 | $72.79 | 161,452 |
2023-04-27 | $71.66 | $72.68 | $71.66 | $72.56 | $72.56 | 245,850 |
2023-04-26 | $71.64 | $71.77 | $71.09 | $71.17 | $71.17 | 118,813 |
2023-04-25 | $71.56 | $71.68 | $70.85 | $70.88 | $70.88 | 78,716 |
2023-04-24 | $71.67 | $71.88 | $71.50 | $71.82 | $71.82 | 100,172 |
2023-04-21 | $71.60 | $71.84 | $71.35 | $71.77 | $71.77 | 97,901 |
2023-04-20 | $71.30 | $71.87 | $71.29 | $71.54 | $71.54 | 66,063 |
2023-04-19 | $71.34 | $71.84 | $71.27 | $71.80 | $71.80 | 60,531 |
2023-04-18 | $71.85 | $71.85 | $71.45 | $71.64 | $71.64 | 278,928 |
2023-04-17 | $71.46 | $71.60 | $71.18 | $71.53 | $71.53 | 69,147 |
2023-04-14 | $71.51 | $71.86 | $71.16 | $71.54 | $71.54 | 81,879 |
2023-04-13 | $70.68 | $71.70 | $70.68 | $71.61 | $71.61 | 63,746 |
2023-04-12 | $70.78 | $70.91 | $70.27 | $70.38 | $70.38 | 97,886 |
2023-04-11 | $70.61 | $70.61 | $70.29 | $70.32 | $70.32 | 95,812 |
2023-04-10 | $70.25 | $70.53 | $70.06 | $70.48 | $70.48 | 484,661 |
2023-04-06 | $70.32 | $70.96 | $70.12 | $70.81 | $70.81 | 37,803 |
2023-04-05 | $70.49 | $70.65 | $70.07 | $70.32 | $70.32 | 79,835 |
2023-04-04 | $70.59 | $70.82 | $70.26 | $70.48 | $70.48 | 175,624 |
2023-04-03 | $70.06 | $70.62 | $70.06 | $70.59 | $70.59 | 97,635 |
2023-03-31 | $69.40 | $70.08 | $69.40 | $70.06 | $70.06 | 67,759 |
2023-03-30 | $69.22 | $69.37 | $68.96 | $69.30 | $69.30 | 366,720 |
2023-03-29 | $68.45 | $68.73 | $68.36 | $68.71 | $68.71 | 68,696 |
2023-03-28 | $67.79 | $67.87 | $67.38 | $67.69 | $67.69 | 89,605 |
2023-03-27 | $68.06 | $68.24 | $67.72 | $67.81 | $67.81 | 85,390 |
2023-03-24 | $67.24 | $67.79 | $67.05 | $67.79 | $67.79 | 55,949 |
2023-03-23 | $68.03 | $68.49 | $67.20 | $67.64 | $67.64 | 230,349 |
2023-03-22 | $68.10 | $68.76 | $67.35 | $67.35 | $67.35 | 61,925 |
2023-03-21 | $67.62 | $68.09 | $67.45 | $68.05 | $68.05 | 42,493 |
2023-03-20 | $66.66 | $67.09 | $66.59 | $67.03 | $67.03 | 60,062 |
2023-03-17 | $67.00 | $67.16 | $66.35 | $66.58 | $66.58 | 227,478 |
2023-03-16 | $65.54 | $67.17 | $65.44 | $67.09 | $67.09 | 75,793 |
2023-03-15 | $65.10 | $65.87 | $64.93 | $65.85 | $65.85 | 204,390 |
2023-03-14 | $66.07 | $66.51 | $65.71 | $66.47 | $66.47 | 79,982 |
2023-03-13 | $64.87 | $66.12 | $64.74 | $65.51 | $65.51 | 256,862 |
2023-03-10 | $65.93 | $66.32 | $65.15 | $65.39 | $65.39 | 33,242 |
2023-03-09 | $66.91 | $67.25 | $65.84 | $65.96 | $65.96 | 43,479 |
2023-03-08 | $66.84 | $66.93 | $66.44 | $66.80 | $66.80 | 34,407 |
2023-03-07 | $67.60 | $67.67 | $66.52 | $66.64 | $66.64 | 45,723 |
2023-03-06 | $67.57 | $68.10 | $67.57 | $67.72 | $67.72 | 35,364 |
2023-03-03 | $66.64 | $67.43 | $66.60 | $67.38 | $67.38 | 67,985 |
2023-03-02 | $65.63 | $66.47 | $65.62 | $66.35 | $66.35 | 65,373 |
2023-03-01 | $66.17 | $66.35 | $65.77 | $65.88 | $65.88 | 61,663 |
2023-02-28 | $66.25 | $66.45 | $66.05 | $66.06 | $66.06 | 41,064 |
2023-02-27 | $66.56 | $66.73 | $66.23 | $66.38 | $66.38 | 41,139 |
2023-02-24 | $66.09 | $66.10 | $65.69 | $66.05 | $66.05 | 40,895 |
2023-02-23 | $67.21 | $67.28 | $66.40 | $67.06 | $67.06 | 62,467 |
2023-02-22 | $67.07 | $67.13 | $66.62 | $66.76 | $66.76 | 67,482 |
2023-02-21 | $67.45 | $67.62 | $67.01 | $67.01 | $67.01 | 104,104 |
2023-02-17 | $67.91 | $68.15 | $67.59 | $68.07 | $68.07 | 62,683 |
2023-02-16 | $68.28 | $68.98 | $68.20 | $68.30 | $68.30 | 58,751 |
2023-02-15 | $68.50 | $69.03 | $68.46 | $69.03 | $69.03 | 37,700 |
2023-02-14 | $68.87 | $69.30 | $68.35 | $69.03 | $69.03 | 39,839 |
2023-02-13 | $68.31 | $69.07 | $68.31 | $69.07 | $69.07 | 62,281 |
2023-02-10 | $67.83 | $68.24 | $67.68 | $68.20 | $68.20 | 40,906 |
2023-02-09 | $69.29 | $69.29 | $67.79 | $67.98 | $67.98 | 66,089 |
2023-02-08 | $69.11 | $69.15 | $68.38 | $68.48 | $68.48 | 115,908 |
2023-02-07 | $68.12 | $69.43 | $68.12 | $69.33 | $69.33 | 86,896 |
2023-02-06 | $68.25 | $68.34 | $67.86 | $68.18 | $68.18 | 49,987 |
2023-02-03 | $68.47 | $69.55 | $68.47 | $68.74 | $68.74 | 71,811 |
2023-02-02 | $68.98 | $69.45 | $68.68 | $69.38 | $69.38 | 338,386 |
2023-02-01 | $67.78 | $68.87 | $67.10 | $68.46 | $68.46 | 88,922 |
2023-01-31 | $67.20 | $67.96 | $67.07 | $67.96 | $67.96 | 71,798 |
2023-01-30 | $67.66 | $67.86 | $67.18 | $67.19 | $67.19 | 127,284 |
2023-01-27 | $67.81 | $68.43 | $67.81 | $68.07 | $68.07 | 54,206 |
2023-01-26 | $67.77 | $68.01 | $67.23 | $68.01 | $68.01 | 47,736 |
2023-01-25 | $66.69 | $67.47 | $66.35 | $67.34 | $67.34 | 64,859 |
2023-01-24 | $67.15 | $67.55 | $66.90 | $67.39 | $67.39 | 153,049 |
2023-01-23 | $67.02 | $67.78 | $66.98 | $67.48 | $67.48 | 134,336 |
2023-01-20 | $66.10 | $67.02 | $65.99 | $67.00 | $67.00 | 146,826 |
2023-01-19 | $65.78 | $66.26 | $65.63 | $65.99 | $65.99 | 106,864 |
2023-01-18 | $67.35 | $67.39 | $66.11 | $66.16 | $66.16 | 94,532 |
2023-01-17 | $67.00 | $67.38 | $66.86 | $66.94 | $66.94 | 145,815 |
2023-01-13 | $66.21 | $67.19 | $66.21 | $67.05 | $67.05 | 126,314 |
2023-01-12 | $66.51 | $66.89 | $65.87 | $66.69 | $66.69 | 119,518 |
2023-01-11 | $65.71 | $66.25 | $65.61 | $66.21 | $66.21 | 36,828 |
2023-01-10 | $64.99 | $65.45 | $64.82 | $65.45 | $65.45 | 48,955 |
2023-01-09 | $65.45 | $66.04 | $64.96 | $65.01 | $65.01 | 79,948 |
2023-01-06 | $64.04 | $65.16 | $63.52 | $65.02 | $65.02 | 79,668 |
2023-01-05 | $63.83 | $63.98 | $63.44 | $63.56 | $63.56 | 154,086 |
2023-01-04 | $64.52 | $64.55 | $63.71 | $64.26 | $64.26 | 90,420 |
2023-01-03 | $64.58 | $64.86 | $63.54 | $64.00 | $64.00 | 84,621 |
2022-12-30 | $63.88 | $64.09 | $63.55 | $64.05 | $64.05 | 108,392 |
2022-12-29 | $63.72 | $64.46 | $63.72 | $64.32 | $64.32 | 135,468 |
2022-12-28 | $64.04 | $64.41 | $63.22 | $63.25 | $63.25 | 121,578 |
2022-12-27 | $64.26 | $64.32 | $63.79 | $64.02 | $64.02 | 90,720 |
2022-12-23 | $63.76 | $64.33 | $63.55 | $64.24 | $64.24 | 135,601 |
2022-12-22 | $64.42 | $64.42 | $63.15 | $63.99 | $63.99 | 82,919 |
2022-12-21 | $64.34 | $65.05 | $64.34 | $64.88 | $64.88 | 68,568 |
2022-12-20 | $63.66 | $64.14 | $63.52 | $63.98 | $63.98 | 159,359 |
2022-12-19 | $64.33 | $64.33 | $63.41 | $63.62 | $63.62 | 436,613 |
2022-12-16 | $64.44 | $64.66 | $63.87 | $64.10 | $64.10 | 138,983 |
2022-12-15 | $65.80 | $65.80 | $64.59 | $64.78 | $64.78 | 111,910 |
2022-12-14 | $66.89 | $67.56 | $66.24 | $66.71 | $66.71 | 111,441 |
2022-12-13 | $67.90 | $68.12 | $66.52 | $66.90 | $66.90 | 138,839 |
2022-12-12 | $65.98 | $66.66 | $65.91 | $66.66 | $66.16 | 119,848 |
2022-12-09 | $66.12 | $66.61 | $65.83 | $65.86 | $65.37 | 136,268 |
2022-12-08 | $66.09 | $66.43 | $65.86 | $66.25 | $65.76 | 67,519 |
2022-12-07 | $65.96 | $66.21 | $65.69 | $65.85 | $65.36 | 134,168 |
2022-12-06 | $67.03 | $67.10 | $65.78 | $66.08 | $65.59 | 132,179 |
2022-12-05 | $67.56 | $67.89 | $66.75 | $66.98 | $66.48 | 130,697 |
2022-12-02 | $67.21 | $68.01 | $67.21 | $67.85 | $67.34 | 1,890,923 |
2022-12-01 | $68.15 | $68.45 | $67.71 | $68.11 | $67.60 | 101,782 |
2022-11-30 | $66.14 | $67.97 | $65.78 | $67.92 | $67.41 | 115,894 |
2022-11-29 | $66.19 | $66.36 | $65.71 | $65.95 | $65.46 | 85,095 |
2022-11-28 | $66.55 | $66.77 | $65.96 | $66.16 | $65.67 | 88,586 |
2022-11-25 | $67.00 | $67.14 | $66.98 | $67.02 | $66.52 | 79,899 |
2022-11-23 | $66.63 | $67.22 | $66.63 | $67.09 | $66.59 | 97,770 |
2022-11-22 | $66.20 | $66.73 | $65.99 | $66.71 | $66.21 | 55,832 |
2022-11-21 | $65.98 | $66.08 | $65.60 | $65.91 | $65.42 | 93,157 |
2022-11-18 | $66.49 | $66.49 | $65.87 | $66.26 | $65.77 | 147,466 |
2022-11-17 | $65.21 | $66.23 | $65.21 | $66.08 | $65.59 | 99,251 |
2022-11-16 | $66.16 | $66.34 | $65.94 | $66.04 | $65.55 | 88,055 |
2022-11-15 | $66.87 | $67.06 | $65.75 | $66.23 | $65.74 | 109,104 |
2022-11-14 | $65.94 | $66.50 | $65.80 | $65.80 | $65.31 | 1,676,512 |
2022-11-11 | $65.70 | $66.51 | $65.45 | $66.42 | $65.93 | 96,204 |
2022-11-10 | $64.38 | $65.44 | $64.00 | $65.37 | $64.88 | 172,282 |
2022-11-09 | $62.89 | $63.10 | $62.00 | $62.09 | $61.63 | 77,602 |
2022-11-08 | $63.18 | $63.72 | $62.65 | $63.26 | $62.79 | 92,740 |
2022-11-07 | $62.55 | $63.13 | $62.40 | $63.00 | $62.53 | 110,203 |
2022-11-04 | $62.27 | $62.51 | $61.48 | $62.45 | $61.98 | 105,344 |
2022-11-03 | $61.33 | $61.56 | $60.99 | $61.06 | $60.61 | 83,696 |
2022-11-02 | $63.34 | $64.00 | $61.82 | $61.88 | $61.42 | 143,871 |
2022-11-01 | $64.61 | $64.69 | $63.22 | $63.37 | $62.90 | 83,594 |
2022-10-31 | $63.77 | $64.05 | $63.66 | $63.76 | $63.28 | 266,853 |
2022-10-28 | $62.71 | $64.39 | $62.63 | $64.29 | $64.29 | 131,421 |
2022-10-27 | $63.46 | $63.67 | $62.66 | $62.74 | $62.74 | 205,755 |
2022-10-26 | $63.38 | $64.32 | $63.29 | $63.42 | $63.42 | 783,333 |
2022-10-25 | $63.80 | $64.58 | $63.67 | $64.52 | $64.52 | 167,148 |
2022-10-24 | $63.21 | $63.94 | $63.12 | $63.70 | $63.70 | 104,981 |
2022-10-21 | $61.34 | $63.08 | $61.27 | $62.99 | $62.99 | 131,193 |
2022-10-20 | $61.78 | $62.52 | $61.41 | $61.58 | $61.58 | 68,881 |
2022-10-19 | $61.79 | $62.24 | $61.34 | $61.78 | $61.78 | 63,203 |
2022-10-18 | $62.88 | $62.99 | $61.70 | $62.20 | $62.20 | 120,448 |
2022-10-17 | $61.26 | $61.87 | $61.26 | $61.68 | $61.68 | 108,952 |
2022-10-14 | $61.66 | $61.82 | $59.94 | $60.01 | $60.01 | 107,503 |
2022-10-13 | $58.64 | $61.59 | $58.45 | $61.29 | $61.29 | 159,696 |
2022-10-12 | $59.75 | $60.13 | $59.66 | $59.77 | $59.77 | 250,634 |
2022-10-11 | $59.84 | $60.56 | $59.50 | $59.73 | $59.73 | 278,927 |
2022-10-10 | $60.61 | $60.65 | $59.77 | $60.12 | $60.12 | 174,859 |
2022-10-07 | $61.51 | $61.51 | $60.30 | $60.55 | $60.55 | 154,757 |
2022-10-06 | $62.39 | $62.81 | $62.00 | $62.05 | $62.05 | 181,201 |
2022-10-05 | $62.24 | $63.14 | $61.87 | $62.81 | $62.81 | 138,815 |
2022-10-04 | $62.21 | $63.05 | $62.21 | $63.03 | $63.03 | 461,312 |
2022-10-03 | $60.13 | $61.32 | $60.10 | $61.01 | $61.01 | 129,808 |
2022-09-30 | $60.28 | $60.86 | $59.52 | $59.52 | $59.52 | 131,179 |
2022-09-29 | $61.00 | $61.00 | $59.95 | $60.58 | $60.58 | 160,139 |
2022-09-28 | $60.63 | $61.95 | $60.39 | $61.66 | $61.66 | 155,138 |
2022-09-27 | $61.51 | $61.89 | $60.41 | $60.74 | $60.74 | 102,237 |
2022-09-26 | $61.04 | $61.78 | $60.77 | $61.00 | $61.00 | 187,115 |
2022-09-23 | $62.02 | $62.02 | $60.79 | $61.43 | $61.43 | 81,927 |
2022-09-22 | $62.77 | $63.26 | $62.57 | $62.85 | $62.85 | 119,310 |
2022-09-21 | $64.10 | $64.49 | $62.79 | $62.86 | $62.86 | 130,847 |
2022-09-20 | $63.90 | $64.19 | $63.48 | $63.90 | $63.90 | 273,451 |
2022-09-19 | $63.52 | $64.58 | $63.52 | $64.58 | $64.58 | 70,321 |
2022-09-16 | $63.94 | $64.16 | $63.64 | $64.12 | $64.12 | 74,346 |
2022-09-15 | $64.97 | $65.23 | $64.20 | $64.50 | $64.50 | 91,776 |
2022-09-14 | $65.25 | $65.58 | $64.87 | $65.32 | $65.32 | 46,657 |
2022-09-13 | $66.53 | $66.55 | $64.87 | $65.03 | $65.03 | 80,153 |
2022-09-12 | $67.50 | $68.00 | $67.50 | $67.84 | $67.84 | 72,674 |
2022-09-09 | $66.26 | $67.02 | $66.24 | $66.92 | $66.92 | 63,400 |
2022-09-08 | $65.09 | $65.83 | $64.88 | $65.66 | $65.66 | 107,061 |
2022-09-07 | $64.63 | $65.73 | $64.60 | $65.59 | $65.59 | 107,240 |
2022-09-06 | $65.34 | $65.46 | $64.58 | $64.76 | $64.76 | 124,791 |
2022-09-02 | $66.41 | $66.70 | $64.86 | $65.15 | $65.15 | 167,495 |
2022-09-01 | $65.32 | $65.86 | $64.95 | $65.79 | $65.79 | 121,800 |
2022-08-31 | $66.51 | $66.67 | $65.78 | $65.78 | $65.78 | 119,666 |
2022-08-30 | $67.29 | $67.29 | $66.03 | $66.39 | $66.39 | 759,867 |
2022-08-29 | $67.09 | $67.44 | $66.81 | $67.10 | $67.10 | 67,445 |
2022-08-26 | $69.64 | $69.67 | $67.44 | $67.44 | $67.44 | 86,316 |
2022-08-25 | $69.03 | $69.68 | $68.87 | $69.68 | $69.68 | 39,912 |
2022-08-24 | $68.57 | $69.00 | $68.51 | $68.78 | $68.78 | 46,016 |
2022-08-23 | $68.72 | $69.21 | $68.72 | $68.83 | $68.83 | 66,349 |
2022-08-22 | $69.42 | $69.42 | $68.72 | $68.83 | $68.83 | 88,329 |
2022-08-19 | $70.73 | $70.73 | $70.13 | $70.25 | $70.25 | 69,179 |
2022-08-18 | $71.03 | $71.25 | $70.79 | $71.08 | $71.08 | 52,178 |
2022-08-17 | $70.86 | $71.49 | $70.75 | $71.09 | $71.09 | 122,589 |
2022-08-16 | $71.09 | $71.67 | $71.02 | $71.46 | $71.46 | 121,784 |
2022-08-15 | $70.75 | $71.28 | $70.69 | $71.20 | $71.20 | 114,169 |
2022-08-12 | $70.55 | $71.19 | $70.35 | $71.19 | $71.19 | 117,312 |
2022-08-11 | $70.69 | $70.87 | $70.12 | $70.20 | $70.20 | 275,984 |
2022-08-10 | $70.22 | $70.43 | $70.00 | $70.33 | $70.33 | 103,236 |
2022-08-09 | $69.10 | $69.21 | $68.95 | $69.10 | $69.10 | 136,801 |
2022-08-08 | $69.58 | $69.91 | $69.00 | $69.14 | $69.14 | 102,617 |
2022-08-05 | $68.63 | $69.34 | $68.63 | $69.26 | $69.26 | 1,987,029 |
2022-08-04 | $69.38 | $69.46 | $69.01 | $69.31 | $69.31 | 98,203 |
2022-08-03 | $68.64 | $69.60 | $68.64 | $69.44 | $69.44 | 76,181 |
2022-08-02 | $68.69 | $69.10 | $68.29 | $68.30 | $68.30 | 74,416 |
2022-08-01 | $68.81 | $69.49 | $68.66 | $68.98 | $68.98 | 146,931 |
2022-07-29 | $68.31 | $69.30 | $68.26 | $69.15 | $69.15 | 358,300 |
2022-07-28 | $67.28 | $68.00 | $66.75 | $67.87 | $67.87 | 111,652 |
2022-07-27 | $65.84 | $67.45 | $65.84 | $67.23 | $67.23 | 156,140 |
2022-07-26 | $65.75 | $65.79 | $65.16 | $65.28 | $65.28 | 61,725 |
2022-07-25 | $66.19 | $66.28 | $65.75 | $66.03 | $66.03 | 45,579 |
2022-07-22 | $66.58 | $66.69 | $65.68 | $65.92 | $65.92 | 50,214 |
2022-07-21 | $65.94 | $66.59 | $65.65 | $66.58 | $66.58 | 128,370 |
2022-07-20 | $65.89 | $66.45 | $65.71 | $66.11 | $66.11 | 65,784 |
2022-07-19 | $65.23 | $66.09 | $65.05 | $66.06 | $66.06 | 120,990 |
2022-07-18 | $65.46 | $65.65 | $64.24 | $64.38 | $64.38 | 151,412 |
2022-07-15 | $64.50 | $64.87 | $64.34 | $64.83 | $64.83 | 163,327 |
2022-07-14 | $63.10 | $63.90 | $62.69 | $63.81 | $63.81 | 128,281 |
2022-07-13 | $63.55 | $64.46 | $63.39 | $64.10 | $64.10 | 62,931 |
2022-07-12 | $64.96 | $65.16 | $64.30 | $64.40 | $64.40 | 44,705 |
2022-07-11 | $65.30 | $65.40 | $64.84 | $64.95 | $64.95 | 61,730 |
2022-07-08 | $65.47 | $65.98 | $65.32 | $65.80 | $65.80 | 77,470 |
2022-07-07 | $65.20 | $65.95 | $65.18 | $65.86 | $65.86 | 67,325 |
2022-07-06 | $64.53 | $65.19 | $64.24 | $64.83 | $64.83 | 146,445 |
2022-07-05 | $63.58 | $64.67 | $63.21 | $64.56 | $64.56 | 634,408 |
2022-07-01 | $63.81 | $64.62 | $63.45 | $64.61 | $64.61 | 93,003 |
2022-06-30 | $64.10 | $64.49 | $63.31 | $64.07 | $64.07 | 501,515 |
2022-06-29 | $64.87 | $65.34 | $64.71 | $64.88 | $64.88 | 65,668 |
2022-06-28 | $66.25 | $66.62 | $64.72 | $64.76 | $64.76 | 91,176 |
2022-06-27 | $66.37 | $66.42 | $65.84 | $65.93 | $65.93 | 95,707 |
2022-06-24 | $64.94 | $66.28 | $64.94 | $66.22 | $66.22 | 80,698 |
2022-06-23 | $64.08 | $64.41 | $63.59 | $64.34 | $64.34 | 106,080 |
2022-06-22 | $63.23 | $64.52 | $63.23 | $63.88 | $63.88 | 154,514 |
2022-06-21 | $63.38 | $64.31 | $63.38 | $64.06 | $64.06 | 349,588 |
2022-06-17 | $62.45 | $63.00 | $61.98 | $62.45 | $62.45 | 407,442 |
2022-06-16 | $62.78 | $62.91 | $62.17 | $62.47 | $62.47 | 228,362 |
2022-06-15 | $63.70 | $64.75 | $62.97 | $64.13 | $64.13 | 166,825 |
2022-06-14 | $63.55 | $63.68 | $62.59 | $63.05 | $63.05 | 209,659 |
2022-06-13 | $63.81 | $64.23 | $63.13 | $63.27 | $63.27 | 135,025 |
2022-06-10 | $66.35 | $66.45 | $65.50 | $65.52 | $65.52 | 352,173 |
2022-06-09 | $68.84 | $69.12 | $67.51 | $67.51 | $67.51 | 1,433,072 |
2022-06-08 | $70.28 | $70.58 | $69.89 | $69.95 | $69.15 | 89,923 |
2022-06-07 | $69.51 | $70.75 | $69.46 | $70.65 | $69.84 | 85,727 |
2022-06-06 | $70.49 | $70.95 | $69.91 | $70.05 | $69.25 | 197,710 |
2022-06-03 | $70.09 | $70.36 | $69.63 | $69.84 | $69.04 | 106,845 |
2022-06-02 | $69.86 | $71.06 | $69.45 | $71.03 | $70.22 | 473,268 |
2022-06-01 | $70.72 | $70.95 | $69.59 | $69.97 | $69.17 | 202,126 |
2022-05-31 | $70.22 | $70.81 | $69.86 | $70.33 | $69.53 | 58,681 |
2022-05-27 | $69.35 | $70.34 | $69.35 | $70.27 | $69.47 | 348,634 |
2022-05-26 | $68.03 | $69.09 | $67.95 | $68.94 | $68.15 | 71,551 |
2022-05-25 | $67.22 | $68.26 | $67.22 | $67.91 | $67.13 | 114,006 |
2022-05-24 | $67.26 | $67.84 | $66.60 | $67.63 | $66.86 | 151,827 |
2022-05-23 | $66.99 | $68.04 | $66.94 | $67.98 | $67.20 | 165,464 |
2022-05-20 | $66.95 | $67.10 | $65.11 | $66.40 | $65.64 | 135,945 |
2022-05-19 | $66.26 | $66.89 | $66.08 | $66.26 | $65.50 | 139,716 |
2022-05-18 | $68.49 | $68.52 | $66.52 | $66.69 | $65.93 | 100,440 |
2022-05-17 | $68.99 | $69.25 | $68.50 | $69.23 | $68.44 | 99,093 |
2022-05-16 | $67.75 | $68.53 | $67.37 | $67.93 | $67.15 | 127,607 |
2022-05-13 | $67.20 | $68.16 | $66.91 | $67.93 | $67.15 | 180,813 |
2022-05-12 | $66.15 | $66.91 | $65.35 | $66.44 | $65.68 | 142,881 |
2022-05-11 | $67.65 | $68.47 | $66.65 | $66.84 | $66.08 | 226,029 |
2022-05-10 | $68.54 | $68.80 | $67.53 | $67.91 | $67.13 | 123,171 |
2022-05-09 | $68.32 | $68.46 | $67.27 | $67.54 | $66.77 | 186,990 |
2022-05-06 | $69.30 | $69.80 | $68.69 | $69.50 | $68.71 | 114,619 |
2022-05-05 | $71.42 | $71.42 | $69.05 | $69.67 | $68.87 | 75,698 |
2022-05-04 | $70.50 | $72.38 | $69.99 | $72.25 | $71.42 | 67,235 |
2022-05-03 | $70.20 | $70.77 | $70.00 | $70.40 | $69.60 | 95,365 |
2022-05-02 | $69.65 | $70.12 | $68.76 | $70.08 | $69.28 | 164,558 |
2022-04-29 | $71.50 | $71.80 | $69.75 | $69.83 | $69.03 | 68,267 |
2022-04-28 | $71.25 | $72.64 | $70.87 | $72.34 | $71.51 | 116,804 |
2022-04-27 | $70.54 | $71.42 | $70.19 | $70.59 | $69.78 | 75,201 |
2022-04-26 | $71.83 | $71.90 | $70.36 | $70.37 | $69.57 | 49,173 |
2022-04-25 | $71.56 | $72.48 | $70.97 | $72.42 | $71.59 | 90,353 |
2022-04-22 | $73.69 | $73.77 | $71.91 | $72.02 | $71.20 | 96,980 |
2022-04-21 | $75.22 | $75.47 | $73.60 | $73.76 | $72.92 | 92,019 |
2022-04-20 | $75.03 | $75.07 | $74.50 | $74.77 | $73.92 | 93,068 |
2022-04-19 | $73.53 | $74.78 | $73.53 | $74.58 | $73.73 | 45,510 |
2022-04-18 | $73.64 | $74.08 | $73.42 | $73.72 | $72.88 | 125,354 |
2022-04-14 | $74.80 | $74.80 | $73.69 | $73.77 | $72.93 | 56,965 |
2022-04-13 | $73.72 | $74.79 | $73.72 | $74.74 | $73.89 | 68,925 |
2022-04-12 | $74.57 | $74.76 | $73.50 | $73.75 | $72.91 | 83,998 |
2022-04-11 | $74.98 | $74.98 | $73.91 | $73.99 | $73.14 | 315,145 |
2022-04-08 | $75.48 | $75.79 | $75.11 | $75.30 | $74.44 | 101,000 |
2022-04-07 | $75.23 | $75.94 | $74.90 | $75.57 | $74.71 | 221,581 |
2022-04-06 | $75.50 | $75.71 | $75.00 | $75.41 | $74.55 | 120,073 |
2022-04-05 | $76.82 | $77.19 | $76.02 | $76.17 | $75.30 | 56,652 |
2022-04-04 | $76.37 | $77.16 | $76.37 | $77.12 | $76.24 | 84,633 |
2022-04-01 | $76.25 | $76.43 | $75.75 | $76.42 | $75.55 | 87,838 |
2022-03-31 | $77.09 | $77.13 | $76.02 | $76.05 | $75.18 | 98,522 |
2022-03-30 | $77.32 | $77.52 | $76.94 | $77.14 | $76.26 | 44,891 |
2022-03-29 | $77.28 | $77.51 | $76.87 | $77.41 | $76.53 | 75,379 |
2022-03-28 | $75.90 | $76.55 | $75.69 | $76.55 | $75.68 | 120,345 |
2022-03-25 | $75.88 | $76.25 | $75.55 | $76.16 | $75.29 | 62,288 |
2022-03-24 | $75.23 | $75.84 | $74.96 | $75.80 | $74.93 | 126,521 |
2022-03-23 | $75.00 | $75.46 | $74.86 | $74.88 | $74.02 | 170,806 |
2022-03-22 | $74.87 | $75.59 | $74.87 | $75.46 | $74.60 | 65,110 |
2022-03-21 | $74.42 | $74.78 | $74.08 | $74.50 | $73.65 | 68,422 |
2022-03-18 | $73.28 | $74.47 | $73.18 | $74.45 | $73.60 | 83,392 |
2022-03-17 | $72.70 | $73.75 | $72.62 | $73.62 | $72.78 | 65,441 |
2022-03-16 | $71.96 | $72.91 | $71.23 | $72.85 | $72.02 | 163,968 |
2022-03-15 | $70.23 | $71.35 | $70.05 | $71.19 | $70.38 | 100,643 |
2022-03-14 | $70.57 | $71.07 | $69.79 | $69.94 | $69.14 | 122,246 |
2022-03-11 | $71.71 | $71.73 | $70.33 | $70.41 | $69.61 | 89,429 |
2022-03-10 | $71.10 | $71.53 | $70.77 | $71.32 | $70.51 | 163,070 |
2022-03-09 | $71.25 | $72.02 | $70.99 | $71.76 | $70.94 | 182,150 |
2022-03-08 | $70.08 | $71.36 | $69.31 | $69.70 | $68.90 | 2,224,668 |
2022-03-07 | $71.55 | $71.61 | $69.77 | $69.92 | $69.12 | 228,745 |
2022-03-04 | $72.05 | $72.13 | $71.25 | $71.81 | $70.99 | 131,435 |
2022-03-03 | $74.07 | $74.07 | $72.83 | $73.06 | $72.23 | 263,810 |
2022-03-02 | $73.02 | $73.95 | $72.89 | $73.70 | $72.86 | 156,491 |
2022-03-01 | $73.39 | $73.71 | $72.16 | $72.64 | $71.81 | 178,513 |
2022-02-28 | $73.25 | $73.99 | $72.80 | $73.64 | $72.80 | 263,668 |
2022-02-25 | $73.05 | $74.29 | $72.83 | $74.26 | $73.41 | 224,947 |
2022-02-24 | $70.26 | $72.75 | $70.13 | $72.62 | $71.79 | 284,532 |
2022-02-23 | $73.95 | $74.09 | $72.33 | $72.35 | $71.52 | 305,156 |
2022-02-22 | $73.61 | $74.19 | $72.78 | $73.39 | $72.55 | 138,898 |
2022-02-18 | $74.83 | $74.90 | $73.80 | $74.14 | $73.29 | 531,750 |
2022-02-17 | $75.55 | $75.63 | $74.61 | $74.68 | $73.83 | 221,842 |
2022-02-16 | $75.66 | $76.30 | $75.44 | $76.12 | $75.25 | 167,329 |
2022-02-15 | $75.63 | $75.90 | $75.48 | $75.86 | $74.99 | 88,358 |
2022-02-14 | $74.85 | $75.19 | $74.33 | $74.96 | $74.10 | 196,791 |
2022-02-11 | $76.50 | $76.76 | $75.01 | $75.19 | $74.33 | 130,779 |
2022-02-10 | $76.76 | $77.51 | $76.23 | $76.46 | $75.59 | 239,664 |
2022-02-09 | $77.59 | $77.69 | $77.36 | $77.61 | $76.72 | 293,588 |
2022-02-08 | $76.32 | $77.03 | $76.05 | $76.89 | $76.01 | 133,124 |
2022-02-07 | $76.71 | $76.99 | $76.21 | $76.34 | $75.47 | 129,456 |
2022-02-04 | $76.06 | $77.07 | $75.85 | $76.56 | $75.69 | 255,018 |
2022-02-03 | $76.56 | $76.89 | $75.68 | $75.83 | $74.96 | 84,128 |
2022-02-02 | $77.27 | $77.52 | $76.80 | $77.44 | $76.56 | 236,508 |
2022-02-01 | $76.12 | $76.55 | $75.68 | $76.46 | $75.59 | 235,258 |
2022-01-31 | $74.93 | $76.01 | $74.71 | $75.95 | $75.08 | 319,130 |
2022-01-28 | $73.55 | $74.93 | $72.95 | $74.92 | $74.06 | 148,764 |
2022-01-27 | $73.98 | $74.64 | $73.14 | $73.43 | $72.59 | 176,502 |
2022-01-26 | $74.57 | $74.70 | $72.70 | $73.24 | $72.40 | 293,915 |
2022-01-25 | $72.84 | $73.85 | $71.91 | $73.07 | $72.24 | 2,159,871 |
2022-01-24 | $72.71 | $73.72 | $70.89 | $73.72 | $72.88 | 449,801 |
2022-01-21 | $74.86 | $75.28 | $73.92 | $73.93 | $73.09 | 185,544 |
2022-01-20 | $76.13 | $76.68 | $75.01 | $75.07 | $74.21 | 172,272 |
2022-01-19 | $76.57 | $76.83 | $75.75 | $75.77 | $74.90 | 565,352 |
2022-01-18 | $76.75 | $76.81 | $76.18 | $76.30 | $75.43 | 250,666 |
2022-01-14 | $76.98 | $77.65 | $76.98 | $77.61 | $76.72 | 97,119 |
2022-01-13 | $78.62 | $78.62 | $77.29 | $77.39 | $76.51 | 105,785 |
2022-01-12 | $78.48 | $78.75 | $78.20 | $78.46 | $77.56 | 109,945 |
2022-01-11 | $77.35 | $78.08 | $76.93 | $78.08 | $77.19 | 103,606 |
2022-01-10 | $76.80 | $77.36 | $76.11 | $77.32 | $76.44 | 133,937 |
2022-01-07 | $77.30 | $77.64 | $76.98 | $77.46 | $76.58 | 117,631 |
2022-01-06 | $77.29 | $77.66 | $77.07 | $77.20 | $76.32 | 143,230 |
2022-01-05 | $78.72 | $78.75 | $77.36 | $77.47 | $76.59 | 270,336 |
2022-01-04 | $78.87 | $79.08 | $78.48 | $78.70 | $77.80 | 66,286 |
2022-01-03 | $78.06 | $78.63 | $77.90 | $78.61 | $77.71 | 129,442 |
2021-12-31 | $78.22 | $78.31 | $78.00 | $78.01 | $77.12 | 68,480 |
2021-12-30 | $78.55 | $78.73 | $78.17 | $78.25 | $77.36 | 84,077 |
2021-12-29 | $78.51 | $78.71 | $78.37 | $78.54 | $77.59 | 164,811 |
2021-12-28 | $78.69 | $78.83 | $78.52 | $78.59 | $77.64 | 206,197 |
2021-12-27 | $77.94 | $78.70 | $77.94 | $78.66 | $77.71 | 49,689 |
2021-12-23 | $77.61 | $77.98 | $77.58 | $77.80 | $76.86 | 200,280 |
2021-12-22 | $76.59 | $77.49 | $76.54 | $77.47 | $76.54 | 144,650 |
2021-12-21 | $76.15 | $76.73 | $75.74 | $76.67 | $75.75 | 226,007 |
2021-12-20 | $75.40 | $75.72 | $75.06 | $75.68 | $74.77 | 212,318 |
2021-12-17 | $76.38 | $76.74 | $75.86 | $76.20 | $75.28 | 82,263 |
2021-12-16 | $77.94 | $77.99 | $76.74 | $77.02 | $76.09 | 258,519 |
2021-12-15 | $76.37 | $77.70 | $75.95 | $77.67 | $76.73 | 105,117 |
2021-12-14 | $76.50 | $76.79 | $75.93 | $76.44 | $75.52 | 43,078 |
2021-12-13 | $77.60 | $77.60 | $76.94 | $76.98 | $76.05 | 77,781 |
2021-12-10 | $77.73 | $78.22 | $77.48 | $78.14 | $76.68 | 92,339 |
2021-12-09 | $77.49 | $77.74 | $77.37 | $77.44 | $75.99 | 41,235 |
2021-12-08 | $77.66 | $77.86 | $77.33 | $77.80 | $76.34 | 27,937 |
2021-12-07 | $76.93 | $77.61 | $76.92 | $77.46 | $76.01 | 583,716 |
2021-12-06 | $75.58 | $76.29 | $75.38 | $76.05 | $74.63 | 72,041 |
2021-12-03 | $75.83 | $75.95 | $74.43 | $75.07 | $73.67 | 75,741 |
2021-12-02 | $74.88 | $75.79 | $74.66 | $75.48 | $74.07 | 92,626 |
2021-12-01 | $76.15 | $76.77 | $74.82 | $74.90 | $73.50 | 713,092 |
2021-11-30 | $75.56 | $75.97 | $74.84 | $75.20 | $73.79 | 61,568 |
2021-11-29 | $75.84 | $76.09 | $75.58 | $75.84 | $74.42 | 32,296 |
2021-11-26 | $75.84 | $76.01 | $75.00 | $75.08 | $73.68 | 62,728 |
2021-11-24 | $76.66 | $77.00 | $76.42 | $76.97 | $75.53 | 73,110 |
2021-11-23 | $76.82 | $77.07 | $76.47 | $77.07 | $75.63 | 159,006 |
2021-11-22 | $77.33 | $77.79 | $76.78 | $76.78 | $75.34 | 80,320 |
2021-11-19 | $77.13 | $77.32 | $77.01 | $77.07 | $75.63 | 32,783 |
2021-11-18 | $76.68 | $77.33 | $76.60 | $77.21 | $75.77 | 40,916 |
2021-11-17 | $76.67 | $76.98 | $76.66 | $76.68 | $75.25 | 47,378 |
2021-11-16 | $76.57 | $76.90 | $76.55 | $76.65 | $75.22 | 49,925 |
2021-11-15 | $76.72 | $76.88 | $76.52 | $76.56 | $75.13 | 37,524 |
2021-11-12 | $76.29 | $76.69 | $76.07 | $76.65 | $75.22 | 35,749 |
2021-11-11 | $76.31 | $76.37 | $76.07 | $76.07 | $74.65 | 18,593 |
2021-11-10 | $76.67 | $76.68 | $75.96 | $76.03 | $74.61 | 30,002 |
2021-11-09 | $76.82 | $76.86 | $76.49 | $76.81 | $75.37 | 21,673 |
2021-11-08 | $76.94 | $77.02 | $76.59 | $76.77 | $75.33 | 78,184 |
2021-11-05 | $76.77 | $76.91 | $76.51 | $76.77 | $75.33 | 35,892 |
2021-11-04 | $76.29 | $76.50 | $76.18 | $76.49 | $75.06 | 21,911 |
2021-11-03 | $75.94 | $76.43 | $75.76 | $76.37 | $74.94 | 48,037 |
2021-11-02 | $75.63 | $76.07 | $75.63 | $75.98 | $74.56 | 73,048 |
2021-11-01 | $75.79 | $75.79 | $75.35 | $75.57 | $74.16 | 63,525 |
2021-10-29 | $74.97 | $75.69 | $74.92 | $75.64 | $74.23 | 37,106 |
2021-10-28 | $75.20 | $75.74 | $75.20 | $75.68 | $74.26 | 106,621 |
2021-10-27 | $74.82 | $75.38 | $74.76 | $74.91 | $73.51 | 43,721 |
2021-10-26 | $74.57 | $74.85 | $74.51 | $74.63 | $73.23 | 45,684 |
2021-10-25 | $74.23 | $74.37 | $73.94 | $74.21 | $72.82 | 32,792 |
2021-10-22 | $74.54 | $74.61 | $74.05 | $74.24 | $72.85 | 39,645 |
2021-10-21 | $74.52 | $74.65 | $74.37 | $74.63 | $73.23 | 27,005 |
2021-10-20 | $74.57 | $74.74 | $74.48 | $74.65 | $73.25 | 41,017 |
2021-10-19 | $74.13 | $74.48 | $74.04 | $74.42 | $73.03 | 42,615 |
2021-10-18 | $73.52 | $74.04 | $73.36 | $74.01 | $72.63 | 58,427 |
2021-10-15 | $73.55 | $73.88 | $73.43 | $73.84 | $72.46 | 27,784 |
2021-10-14 | $72.83 | $73.23 | $72.77 | $73.22 | $71.85 | 52,342 |
2021-10-13 | $72.04 | $72.27 | $71.71 | $72.22 | $70.87 | 26,529 |
2021-10-12 | $72.45 | $72.45 | $71.87 | $71.96 | $70.61 | 118,659 |
2021-10-11 | $72.62 | $73.12 | $72.30 | $72.31 | $70.96 | 25,496 |
2021-10-08 | $72.82 | $72.84 | $72.54 | $72.68 | $71.32 | 32,630 |
2021-10-07 | $72.48 | $72.96 | $72.48 | $72.56 | $71.20 | 574,373 |
2021-10-06 | $71.03 | $72.03 | $70.78 | $72.03 | $70.68 | 60,534 |
2021-10-05 | $71.30 | $72.11 | $71.25 | $71.73 | $70.39 | 36,993 |
2021-10-04 | $71.72 | $71.72 | $70.74 | $71.04 | $69.71 | 53,356 |
2021-10-01 | $71.35 | $72.05 | $70.91 | $71.91 | $70.57 | 64,546 |
2021-09-30 | $72.02 | $72.10 | $71.14 | $71.14 | $69.81 | 49,565 |
2021-09-29 | $71.94 | $72.22 | $71.72 | $71.80 | $70.46 | 54,517 |
2021-09-28 | $72.51 | $72.55 | $71.53 | $71.71 | $70.37 | 62,873 |
2021-09-27 | $73.23 | $73.30 | $72.98 | $73.19 | $71.82 | 113,699 |
2021-09-24 | $73.06 | $73.42 | $73.02 | $73.39 | $72.02 | 18,757 |
2021-09-23 | $73.06 | $73.58 | $73.05 | $73.46 | $72.09 | 35,987 |
2021-09-22 | $72.41 | $73.07 | $72.32 | $72.67 | $71.31 | 16,130 |
2021-09-21 | $72.17 | $72.40 | $71.78 | $71.94 | $70.59 | 48,827 |
2021-09-20 | $71.80 | $72.03 | $70.85 | $71.64 | $70.30 | 224,693 |
2021-09-17 | $73.80 | $73.80 | $73.00 | $73.10 | $71.73 | 23,008 |
2021-09-16 | $74.01 | $74.05 | $73.40 | $73.95 | $72.57 | 19,899 |
2021-09-15 | $73.72 | $74.25 | $73.48 | $74.18 | $72.79 | 131,726 |
2021-09-14 | $74.23 | $74.23 | $73.44 | $73.57 | $72.19 | 44,332 |
2021-09-13 | $74.01 | $74.13 | $73.56 | $73.85 | $72.47 | 39,556 |
2021-09-10 | $74.48 | $74.54 | $73.45 | $73.45 | $72.08 | 54,436 |
2021-09-09 | $74.52 | $74.76 | $74.09 | $74.10 | $72.71 | 86,075 |
2021-09-08 | $74.72 | $74.75 | $74.32 | $74.59 | $73.19 | 39,221 |
2021-09-07 | $74.99 | $75.07 | $74.83 | $74.88 | $73.48 | 76,480 |
2021-09-03 | $74.87 | $75.03 | $74.68 | $74.99 | $73.59 | 57,802 |
2021-09-02 | $74.99 | $75.10 | $74.79 | $74.89 | $73.49 | 30,905 |
2021-09-01 | $74.83 | $75.10 | $74.77 | $74.80 | $73.40 | 44,136 |
2021-08-31 | $74.77 | $74.77 | $74.50 | $74.68 | $73.28 | 56,581 |
2021-08-30 | $74.24 | $74.84 | $74.24 | $74.69 | $73.29 | 36,313 |
2021-08-27 | $73.77 | $74.26 | $73.70 | $74.16 | $72.77 | 115,817 |
2021-08-26 | $73.92 | $74.03 | $73.62 | $73.62 | $72.24 | 136,512 |
2021-08-25 | $74.05 | $74.12 | $73.90 | $74.02 | $72.64 | 43,764 |
2021-08-24 | $73.98 | $74.21 | $73.98 | $74.09 | $72.70 | 60,658 |
2021-08-23 | $73.57 | $74.13 | $73.57 | $73.96 | $72.58 | 90,821 |
2021-08-20 | $72.86 | $73.36 | $72.80 | $73.28 | $71.91 | 84,815 |
2021-08-19 | $72.25 | $73.01 | $72.19 | $72.76 | $71.40 | 612,070 |
2021-08-18 | $73.73 | $73.87 | $72.92 | $72.93 | $71.57 | 184,299 |
2021-08-17 | $73.94 | $74.09 | $73.45 | $73.83 | $72.45 | 31,194 |
2021-08-16 | $73.93 | $74.35 | $73.46 | $74.35 | $72.96 | 89,175 |
2021-08-13 | $73.98 | $74.20 | $73.96 | $74.20 | $72.81 | 82,026 |
2021-08-12 | $73.66 | $73.97 | $73.49 | $73.96 | $72.58 | 83,189 |
2021-08-11 | $73.74 | $73.79 | $73.53 | $73.66 | $72.28 | 149,099 |
2021-08-10 | $73.44 | $73.58 | $73.30 | $73.47 | $72.10 | 37,086 |
2021-08-09 | $73.43 | $73.48 | $73.25 | $73.36 | $71.99 | 53,425 |
2021-08-06 | $73.41 | $73.45 | $73.20 | $73.38 | $72.01 | 42,277 |
2021-08-05 | $73.24 | $73.48 | $73.20 | $73.47 | $72.10 | 50,373 |
2021-08-04 | $73.34 | $73.42 | $73.09 | $73.11 | $71.74 | 59,319 |
2021-08-03 | $73.04 | $73.52 | $72.69 | $73.52 | $72.14 | 220,619 |
2021-08-02 | $73.05 | $73.05 | $72.65 | $72.74 | $71.38 | 52,095 |
2021-07-30 | $72.78 | $72.85 | $72.59 | $72.71 | $71.35 | 16,650 |
2021-07-29 | $73.49 | $73.63 | $73.39 | $73.44 | $72.07 | 23,549 |
2021-07-28 | $73.10 | $73.37 | $72.90 | $73.14 | $71.77 | 59,160 |
2021-07-27 | $73.41 | $73.41 | $72.62 | $73.02 | $71.65 | 32,427 |
2021-07-26 | $73.13 | $73.50 | $73.08 | $73.49 | $72.12 | 63,158 |
2021-07-23 | $72.82 | $73.20 | $72.65 | $73.15 | $71.78 | 36,384 |
2021-07-22 | $72.26 | $72.45 | $72.21 | $72.42 | $71.07 | 35,946 |
2021-07-21 | $71.81 | $72.24 | $71.75 | $72.24 | $70.89 | 27,586 |
2021-07-20 | $70.91 | $71.79 | $70.83 | $71.63 | $70.29 | 30,490 |
2021-07-19 | $70.99 | $71.11 | $70.29 | $70.71 | $69.39 | 103,499 |
2021-07-16 | $72.72 | $72.79 | $71.95 | $72.04 | $70.69 | 33,762 |
2021-07-15 | $72.79 | $72.85 | $72.43 | $72.63 | $71.27 | 104,568 |
2021-07-14 | $73.01 | $73.16 | $72.80 | $73.00 | $71.63 | 42,326 |
2021-07-13 | $72.57 | $73.06 | $72.55 | $72.61 | $71.25 | 51,887 |
2021-07-12 | $72.65 | $72.77 | $72.58 | $72.70 | $71.34 | 38,521 |
2021-07-09 | $72.09 | $72.61 | $72.09 | $72.53 | $71.17 | 49,548 |
2021-07-08 | $71.39 | $71.87 | $71.22 | $71.84 | $70.50 | 62,824 |
2021-07-07 | $72.21 | $72.46 | $72.00 | $72.40 | $71.05 | 37,589 |
2021-07-06 | $72.01 | $72.04 | $71.53 | $71.96 | $70.61 | 49,918 |
2021-07-02 | $71.39 | $72.00 | $71.39 | $71.96 | $70.61 | 32,192 |
2021-07-01 | $71.06 | $71.24 | $70.95 | $71.24 | $69.91 | 23,139 |
2021-06-30 | $70.81 | $71.02 | $70.80 | $70.99 | $69.66 | 253,744 |
2021-06-29 | $71.03 | $71.09 | $70.99 | $71.07 | $69.74 | 26,899 |
2021-06-28 | $70.85 | $70.95 | $70.75 | $70.95 | $69.62 | 46,975 |
2021-06-25 | $70.88 | $70.88 | $70.74 | $70.87 | $69.54 | 29,240 |
2021-06-24 | $70.73 | $70.85 | $70.66 | $70.71 | $69.39 | 45,470 |
2021-06-23 | $70.63 | $70.72 | $70.39 | $70.39 | $69.07 | 102,153 |
2021-06-22 | $70.26 | $70.70 | $70.20 | $70.61 | $69.29 | 29,094 |
2021-06-21 | $69.75 | $70.34 | $69.63 | $70.28 | $68.97 | 50,324 |
2021-06-18 | $69.77 | $69.83 | $69.50 | $69.50 | $68.20 | 84,992 |
2021-06-17 | $70.36 | $70.66 | $70.13 | $70.56 | $69.24 | 212,875 |
2021-06-16 | $70.90 | $70.97 | $70.14 | $70.54 | $69.22 | 45,359 |
2021-06-15 | $70.93 | $70.93 | $70.75 | $70.85 | $69.52 | 20,945 |
2021-06-14 | $70.60 | $70.90 | $70.49 | $70.85 | $69.52 | 61,622 |
2021-06-11 | $70.61 | $70.61 | $70.37 | $70.58 | $69.26 | 44,678 |
2021-06-10 | $70.35 | $70.67 | $70.31 | $70.48 | $69.16 | 14,399 |
2021-06-09 | $70.82 | $70.91 | $70.71 | $70.77 | $68.84 | 27,394 |
2021-06-08 | $70.81 | $70.84 | $70.58 | $70.73 | $68.80 | 20,685 |
2021-06-07 | $70.63 | $70.71 | $70.42 | $70.62 | $68.69 | 53,832 |
2021-06-04 | $70.37 | $70.69 | $70.33 | $70.68 | $68.75 | 33,954 |
2021-06-03 | $69.86 | $70.09 | $69.64 | $70.01 | $68.10 | 21,073 |
2021-06-02 | $70.13 | $70.30 | $70.02 | $70.19 | $68.27 | 19,421 |
2021-06-01 | $70.43 | $70.48 | $69.95 | $69.98 | $68.07 | 26,164 |
2021-05-28 | $70.09 | $70.19 | $69.96 | $69.98 | $68.07 | 24,464 |
2021-05-27 | $70.23 | $70.31 | $69.94 | $69.94 | $68.03 | 15,912 |
2021-05-26 | $70.06 | $70.17 | $69.96 | $70.12 | $68.20 | 26,613 |
2021-05-25 | $70.42 | $70.42 | $69.93 | $70.05 | $68.14 | 17,538 |
2021-05-24 | $69.77 | $70.35 | $69.77 | $70.15 | $68.23 | 15,110 |
2021-05-21 | $69.83 | $69.88 | $69.36 | $69.45 | $67.55 | 613,599 |
2021-05-20 | $68.99 | $69.75 | $68.99 | $69.61 | $67.71 | 126,618 |
2021-05-19 | $68.33 | $68.84 | $68.18 | $68.84 | $66.96 | 67,788 |
2021-05-18 | $69.82 | $69.88 | $69.14 | $69.18 | $67.29 | 24,347 |
2021-05-17 | $69.42 | $69.61 | $69.33 | $69.61 | $67.71 | 41,962 |
2021-05-14 | $69.13 | $69.74 | $69.13 | $69.64 | $67.74 | 645,895 |
2021-05-13 | $68.09 | $68.80 | $68.09 | $68.60 | $66.73 | 35,789 |
2021-05-12 | $68.48 | $68.70 | $67.79 | $67.83 | $65.98 | 36,839 |
2021-05-11 | $68.57 | $69.02 | $68.38 | $68.93 | $67.05 | 36,667 |
2021-05-10 | $70.29 | $70.29 | $69.57 | $69.62 | $67.72 | 30,576 |
2021-05-07 | $69.93 | $70.40 | $69.93 | $70.25 | $68.33 | 19,360 |
2021-05-06 | $69.06 | $69.79 | $68.92 | $69.72 | $67.82 | 29,866 |
2021-05-05 | $69.10 | $69.41 | $69.02 | $69.09 | $67.20 | 26,896 |
2021-05-04 | $69.06 | $69.10 | $68.26 | $68.71 | $66.83 | 57,423 |
2021-05-03 | $69.58 | $69.85 | $69.45 | $69.51 | $67.61 | 52,203 |
2021-04-30 | $69.49 | $69.71 | $69.14 | $69.23 | $67.34 | 37,755 |
2021-04-29 | $70.13 | $70.19 | $69.39 | $69.84 | $67.93 | 32,363 |
2021-04-28 | $69.72 | $69.98 | $69.59 | $69.68 | $67.78 | 33,430 |
2021-04-27 | $69.63 | $69.64 | $69.43 | $69.61 | $67.71 | 22,822 |
2021-04-26 | $69.60 | $69.75 | $69.48 | $69.62 | $67.72 | 30,736 |
2021-04-23 | $68.89 | $69.72 | $68.89 | $69.49 | $67.59 | 60,699 |
2021-04-22 | $69.43 | $69.50 | $68.77 | $68.86 | $66.98 | 362,030 |
2021-04-21 | $68.84 | $69.56 | $68.84 | $69.53 | $67.63 | 41,625 |
2021-04-20 | $69.32 | $69.37 | $68.79 | $68.98 | $67.09 | 77,842 |
2021-04-19 | $69.68 | $69.86 | $69.43 | $69.62 | $67.72 | 157,640 |
2021-04-16 | $69.71 | $69.77 | $69.41 | $69.75 | $67.84 | 75,831 |
2021-04-15 | $69.19 | $69.48 | $69.19 | $69.40 | $67.50 | 48,404 |
2021-04-14 | $69.04 | $69.10 | $68.64 | $68.72 | $66.84 | 126,733 |
2021-04-13 | $68.75 | $69.09 | $68.75 | $69.02 | $67.13 | 26,984 |
2021-04-12 | $68.83 | $68.89 | $68.60 | $68.71 | $66.83 | 28,374 |
2021-04-09 | $68.36 | $69.00 | $68.36 | $69.00 | $67.11 | 22,670 |
2021-04-08 | $68.37 | $68.50 | $68.25 | $68.45 | $66.57 | 39,032 |
2021-04-07 | $67.77 | $68.12 | $67.77 | $68.08 | $66.22 | 49,336 |
2021-04-06 | $67.67 | $67.89 | $67.63 | $67.65 | $65.80 | 36,966 |
2021-04-05 | $67.13 | $67.92 | $67.08 | $67.88 | $66.03 | 741,784 |
2021-04-01 | $66.24 | $66.72 | $66.24 | $66.68 | $64.86 | 71,313 |
2021-03-31 | $65.87 | $66.28 | $65.87 | $66.01 | $64.21 | 27,232 |
2021-03-30 | $65.92 | $65.92 | $65.64 | $65.80 | $64.00 | 57,071 |
2021-03-29 | $65.83 | $66.21 | $65.60 | $66.05 | $64.25 | 84,788 |
2021-03-26 | $65.41 | $66.11 | $65.34 | $66.01 | $64.21 | 22,421 |
2021-03-25 | $64.98 | $65.37 | $64.63 | $65.27 | $63.49 | 36,327 |
2021-03-24 | $65.62 | $65.83 | $65.15 | $65.15 | $63.37 | 54,756 |
2021-03-23 | $65.74 | $66.11 | $65.41 | $65.47 | $63.68 | 53,232 |
2021-03-22 | $65.33 | $66.09 | $65.33 | $65.87 | $64.07 | 87,368 |
2021-03-19 | $65.41 | $65.55 | $65.00 | $65.39 | $63.60 | 34,718 |
2021-03-18 | $66.02 | $66.30 | $65.40 | $65.49 | $63.70 | 41,830 |
2021-03-17 | $66.01 | $66.69 | $65.79 | $66.45 | $64.63 | 20,104 |
2021-03-16 | $66.19 | $66.43 | $66.09 | $66.21 | $64.40 | 64,839 |
2021-03-15 | $65.77 | $66.04 | $65.38 | $66.03 | $64.23 | 37,390 |
2021-03-12 | $65.50 | $65.79 | $65.33 | $65.74 | $63.94 | 40,393 |
2021-03-11 | $65.64 | $66.11 | $65.56 | $65.79 | $63.99 | 166,941 |
2021-03-10 | $65.39 | $65.48 | $65.09 | $65.31 | $63.53 | 55,709 |
2021-03-09 | $64.85 | $65.41 | $64.80 | $64.96 | $63.19 | 102,353 |
2021-03-08 | $64.78 | $65.02 | $64.17 | $64.17 | $62.42 | 38,841 |
2021-03-05 | $64.42 | $64.85 | $63.51 | $64.77 | $63.00 | 97,501 |
2021-03-04 | $64.27 | $64.87 | $63.11 | $63.70 | $61.96 | 169,530 |
2021-03-03 | $64.86 | $64.97 | $64.25 | $64.28 | $62.52 | 62,772 |
2021-03-02 | $65.38 | $65.47 | $65.01 | $65.03 | $63.25 | 63,318 |
2021-03-01 | $64.73 | $65.47 | $64.72 | $65.31 | $63.53 | 36,280 |
2021-02-26 | $64.63 | $64.66 | $63.73 | $64.00 | $62.25 | 82,641 |
2021-02-25 | $65.56 | $65.88 | $64.28 | $64.43 | $62.67 | 178,307 |
2021-02-24 | $64.84 | $65.70 | $64.68 | $65.67 | $63.88 | 100,963 |
2021-02-23 | $64.74 | $65.43 | $63.99 | $65.25 | $63.47 | 536,807 |
2021-02-22 | $65.26 | $65.59 | $65.17 | $65.21 | $63.43 | 78,443 |
2021-02-19 | $66.15 | $66.21 | $65.73 | $65.75 | $63.95 | 220,343 |
2021-02-18 | $65.75 | $66.04 | $65.56 | $65.91 | $64.11 | 590,711 |
2021-02-17 | $65.88 | $66.31 | $65.86 | $66.29 | $64.48 | 37,560 |
2021-02-16 | $66.46 | $66.60 | $66.20 | $66.32 | $64.51 | 235,673 |
2021-02-12 | $65.64 | $66.17 | $65.64 | $66.16 | $64.35 | 36,280 |
2021-02-11 | $65.98 | $65.98 | $65.54 | $65.80 | $64.00 | 16,384 |
2021-02-10 | $66.14 | $66.23 | $65.50 | $65.79 | $63.99 | 41,595 |
2021-02-09 | $65.77 | $66.00 | $65.77 | $65.88 | $64.08 | 35,052 |
2021-02-08 | $65.80 | $65.90 | $65.58 | $65.88 | $64.08 | 63,172 |
2021-02-05 | $65.61 | $65.72 | $65.24 | $65.64 | $63.85 | 58,935 |
2021-02-04 | $65.05 | $65.32 | $64.86 | $65.29 | $63.51 | 21,829 |
2021-02-03 | $64.92 | $65.22 | $64.74 | $64.89 | $63.12 | 567,531 |
2021-02-02 | $64.49 | $64.73 | $64.48 | $64.48 | $62.72 | 59,814 |
2021-02-01 | $63.54 | $64.06 | $63.17 | $63.95 | $62.20 | 679,398 |
2021-01-29 | $63.77 | $63.93 | $62.60 | $62.92 | $61.20 | 98,287 |
2021-01-28 | $64.18 | $65.09 | $64.17 | $64.33 | $62.57 | 54,153 |
2021-01-27 | $64.91 | $64.93 | $63.70 | $64.08 | $62.33 | 78,681 |
2021-01-26 | $65.33 | $65.55 | $65.17 | $65.34 | $63.55 | 148,349 |
2021-01-25 | $64.98 | $65.16 | $64.03 | $65.11 | $63.33 | 60,047 |
2021-01-22 | $64.60 | $64.95 | $64.53 | $64.79 | $63.02 | 34,562 |
2021-01-21 | $64.83 | $65.08 | $64.71 | $65.00 | $63.22 | 27,940 |
2021-01-20 | $63.89 | $64.76 | $63.82 | $64.64 | $62.87 | 320,103 |
2021-01-19 | $63.37 | $63.55 | $63.11 | $63.49 | $61.76 | 59,123 |
2021-01-15 | $63.33 | $63.47 | $62.85 | $63.01 | $61.29 | 52,241 |
2021-01-14 | $63.90 | $64.09 | $63.72 | $63.81 | $62.07 | 40,518 |
2021-01-13 | $63.52 | $63.93 | $63.52 | $63.77 | $62.03 | 34,480 |
2021-01-12 | $63.59 | $63.67 | $63.18 | $63.61 | $61.87 | 28,296 |
2021-01-11 | $63.41 | $63.85 | $63.41 | $63.59 | $61.85 | 72,372 |
2021-01-08 | $64.10 | $64.20 | $63.53 | $64.11 | $62.36 | 54,757 |
2021-01-07 | $63.28 | $63.88 | $63.28 | $63.73 | $61.99 | 68,738 |
2021-01-06 | $62.54 | $63.55 | $62.54 | $62.90 | $61.18 | 58,166 |
2021-01-05 | $62.34 | $63.04 | $62.34 | $62.91 | $61.19 | 110,356 |
2021-01-04 | $63.49 | $63.49 | $61.87 | $62.42 | $60.71 | 66,198 |
2020-12-31 | $62.91 | $63.00 | $62.63 | $62.91 | $61.19 | 43,879 |
2020-12-30 | $63.34 | $63.49 | $62.97 | $62.97 | $61.25 | 95,698 |
2020-12-29 | $63.59 | $63.59 | $63.09 | $63.14 | $61.41 | 154,769 |
2020-12-28 | $62.79 | $63.18 | $62.68 | $63.08 | $61.36 | 21,551 |
2020-12-24 | $62.18 | $62.35 | $62.10 | $62.27 | $60.57 | 23,774 |
2020-12-23 | $62.10 | $62.33 | $62.00 | $62.02 | $60.33 | 77,740 |
2020-12-22 | $61.98 | $62.12 | $61.69 | $61.85 | $60.16 | 39,307 |
2020-12-21 | $61.18 | $61.91 | $60.83 | $61.84 | $60.15 | 64,935 |
2020-12-18 | $62.46 | $62.46 | $61.73 | $62.06 | $60.36 | 61,140 |
2020-12-17 | $62.54 | $62.58 | $62.31 | $62.38 | $60.68 | 61,932 |
2020-12-16 | $62.01 | $62.31 | $61.88 | $62.14 | $60.44 | 59,033 |
2020-12-15 | $61.53 | $61.89 | $61.39 | $61.89 | $60.20 | 179,566 |
2020-12-14 | $61.67 | $61.82 | $61.05 | $61.05 | $59.38 | 46,939 |
2020-12-11 | $61.53 | $61.82 | $61.32 | $61.80 | $59.69 | 24,810 |
2020-12-10 | $61.66 | $62.13 | $61.66 | $61.95 | $59.84 | 70,067 |
2020-12-09 | $62.50 | $62.53 | $61.65 | $61.87 | $59.76 | 86,061 |
2020-12-08 | $61.91 | $62.38 | $61.87 | $62.34 | $60.21 | 283,389 |
2020-12-07 | $62.06 | $62.20 | $61.90 | $62.10 | $59.98 | 45,784 |
2020-12-04 | $62.04 | $62.27 | $62.03 | $62.27 | $60.14 | 47,102 |
2020-12-03 | $61.85 | $62.05 | $61.63 | $61.73 | $59.62 | 56,742 |
2020-12-02 | $61.51 | $61.91 | $61.50 | $61.87 | $59.76 | 55,560 |
2020-12-01 | $61.21 | $61.75 | $61.21 | $61.59 | $59.49 | 57,375 |
2020-11-30 | $60.92 | $60.94 | $60.31 | $60.58 | $58.51 | 63,710 |
2020-11-27 | $60.98 | $61.16 | $60.94 | $61.02 | $58.93 | 34,166 |
2020-11-25 | $60.80 | $60.93 | $60.62 | $60.82 | $58.74 | 107,491 |
2020-11-24 | $60.20 | $60.84 | $60.13 | $60.79 | $58.71 | 161,062 |
2020-11-23 | $60.08 | $60.17 | $59.49 | $59.84 | $57.80 | 53,616 |
2020-11-20 | $60.04 | $60.04 | $59.75 | $59.75 | $57.71 | 61,132 |
2020-11-19 | $59.60 | $60.09 | $59.50 | $60.08 | $58.03 | 659,418 |
2020-11-18 | $60.44 | $60.50 | $59.78 | $59.78 | $57.74 | 56,650 |
2020-11-17 | $60.41 | $60.66 | $60.25 | $60.42 | $58.36 | 51,596 |
2020-11-16 | $60.42 | $60.66 | $60.28 | $60.64 | $58.57 | 30,902 |
2020-11-13 | $59.72 | $60.09 | $59.49 | $59.98 | $57.93 | 122,385 |
2020-11-12 | $59.63 | $59.80 | $59.09 | $59.27 | $57.24 | 71,693 |
2020-11-11 | $59.61 | $59.95 | $59.56 | $59.88 | $57.83 | 48,485 |
2020-11-10 | $59.20 | $59.37 | $58.89 | $59.11 | $57.09 | 60,711 |
2020-11-09 | $60.59 | $60.59 | $59.04 | $59.07 | $57.05 | 61,987 |
2020-11-06 | $58.53 | $58.72 | $58.15 | $58.46 | $56.46 | 106,619 |
2020-11-05 | $58.49 | $58.76 | $58.29 | $58.50 | $56.50 | 28,922 |
2020-11-04 | $56.93 | $57.96 | $56.74 | $57.43 | $55.47 | 114,280 |
2020-11-03 | $55.70 | $56.34 | $55.61 | $56.06 | $54.14 | 70,110 |
2020-11-02 | $55.12 | $55.23 | $54.59 | $54.96 | $53.08 | 34,772 |
2020-10-30 | $54.86 | $54.86 | $53.96 | $54.55 | $52.69 | 121,180 |
2020-10-29 | $54.54 | $55.46 | $54.36 | $55.11 | $53.23 | 23,520 |
2020-10-28 | $55.52 | $55.57 | $54.45 | $54.54 | $52.68 | 889,157 |
2020-10-27 | $56.66 | $56.84 | $56.53 | $56.65 | $54.71 | 47,776 |
2020-10-26 | $56.95 | $57.30 | $56.11 | $56.73 | $54.79 | 38,652 |
2020-10-23 | $57.53 | $57.53 | $57.12 | $57.44 | $55.48 | 37,572 |
2020-10-22 | $57.08 | $57.39 | $56.64 | $57.35 | $55.39 | 52,284 |
2020-10-21 | $57.20 | $57.57 | $57.09 | $57.09 | $55.14 | 15,147 |
2020-10-20 | $57.38 | $57.87 | $57.24 | $57.35 | $55.39 | 82,433 |
2020-10-19 | $58.18 | $58.18 | $56.95 | $57.08 | $55.13 | 30,485 |
2020-10-16 | $58.18 | $58.37 | $57.76 | $57.84 | $55.86 | 65,474 |
2020-10-15 | $57.22 | $57.95 | $57.22 | $57.86 | $55.88 | 101,975 |
2020-10-14 | $58.58 | $58.82 | $58.05 | $58.21 | $56.22 | 45,421 |
2020-10-13 | $59.05 | $59.05 | $58.44 | $58.57 | $56.57 | 47,608 |
2020-10-12 | $58.33 | $59.36 | $58.32 | $59.11 | $57.09 | 51,886 |
2020-10-09 | $57.42 | $57.83 | $57.42 | $57.79 | $55.82 | 50,795 |
2020-10-08 | $57.07 | $57.15 | $56.95 | $57.12 | $55.17 | 44,984 |
2020-10-07 | $56.37 | $56.79 | $56.29 | $56.72 | $54.78 | 19,017 |
2020-10-06 | $56.84 | $56.87 | $55.88 | $55.91 | $54.00 | 871,170 |
2020-10-05 | $56.25 | $56.87 | $56.25 | $56.86 | $54.92 | 37,404 |
2020-10-02 | $55.64 | $56.20 | $55.64 | $55.88 | $53.97 | 219,023 |
2020-10-01 | $56.80 | $56.80 | $56.30 | $56.59 | $54.66 | 55,158 |
2020-09-30 | $56.00 | $56.80 | $56.00 | $56.30 | $54.38 | 112,355 |
2020-09-29 | $56.30 | $56.32 | $55.90 | $55.99 | $54.08 | 71,473 |
2020-09-28 | $56.20 | $56.38 | $56.05 | $56.30 | $54.38 | 101,616 |
2020-09-25 | $54.56 | $55.51 | $54.40 | $55.43 | $53.53 | 85,774 |
2020-09-24 | $54.26 | $55.22 | $54.15 | $54.73 | $52.86 | 112,299 |
2020-09-23 | $55.95 | $55.95 | $54.49 | $54.53 | $52.67 | 40,099 |
2020-09-22 | $55.54 | $55.81 | $55.00 | $55.78 | $53.87 | 37,766 |
2020-09-21 | $54.73 | $55.19 | $54.20 | $55.19 | $53.30 | 69,936 |
2020-09-18 | $56.61 | $56.61 | $55.41 | $55.80 | $53.89 | 32,756 |
2020-09-17 | $56.18 | $56.68 | $56.07 | $56.54 | $54.61 | 78,573 |
2020-09-16 | $57.56 | $57.59 | $56.97 | $56.97 | $55.02 | 35,071 |
2020-09-15 | $57.74 | $57.83 | $57.21 | $57.39 | $55.43 | 54,170 |
2020-09-14 | $57.22 | $57.57 | $57.04 | $57.12 | $55.17 | 39,577 |
2020-09-11 | $57.08 | $57.19 | $56.20 | $56.75 | $54.81 | 32,060 |
2020-09-10 | $58.15 | $58.21 | $56.50 | $56.67 | $54.73 | 63,088 |
2020-09-09 | $57.33 | $58.15 | $57.31 | $57.73 | $55.76 | 86,530 |
2020-09-08 | $56.86 | $57.23 | $56.31 | $56.35 | $54.42 | 60,331 |
2020-09-04 | $58.35 | $58.86 | $56.47 | $58.10 | $56.11 | 85,114 |
2020-09-03 | $60.16 | $60.21 | $57.94 | $58.30 | $56.31 | 92,283 |
2020-09-02 | $60.40 | $60.68 | $59.95 | $60.60 | $58.53 | 41,792 |
2020-09-01 | $59.65 | $59.94 | $59.52 | $59.91 | $57.86 | 115,047 |
2020-08-31 | $59.52 | $59.76 | $59.36 | $59.43 | $57.40 | 57,991 |
2020-08-28 | $59.46 | $59.60 | $59.27 | $59.53 | $57.50 | 46,012 |
2020-08-27 | $59.46 | $59.58 | $58.92 | $59.20 | $57.18 | 90,465 |
2020-08-26 | $58.81 | $59.29 | $58.73 | $59.26 | $57.24 | 46,200 |
2020-08-25 | $58.69 | $58.74 | $58.42 | $58.73 | $56.72 | 208,458 |
2020-08-24 | $58.73 | $58.77 | $58.30 | $58.62 | $56.62 | 55,280 |
2020-08-21 | $57.58 | $58.04 | $57.57 | $58.02 | $56.04 | 36,662 |
2020-08-20 | $57.17 | $57.86 | $57.17 | $57.80 | $55.82 | 29,041 |
2020-08-19 | $57.76 | $57.94 | $57.38 | $57.42 | $55.46 | 28,686 |
2020-08-18 | $57.50 | $57.78 | $57.26 | $57.73 | $55.76 | 207,924 |
2020-08-17 | $57.37 | $57.43 | $57.28 | $57.33 | $55.37 | 80,827 |
2020-08-14 | $57.17 | $57.21 | $56.96 | $57.15 | $55.20 | 27,706 |
2020-08-13 | $57.42 | $57.64 | $57.17 | $57.35 | $55.39 | 30,349 |
2020-08-12 | $56.87 | $57.51 | $56.87 | $57.43 | $55.47 | 61,091 |
2020-08-11 | $57.00 | $57.04 | $56.16 | $56.23 | $54.31 | 177,097 |
2020-08-10 | $56.61 | $56.71 | $56.33 | $56.70 | $54.76 | 30,852 |
2020-08-07 | $56.57 | $56.60 | $56.17 | $56.43 | $54.50 | 30,839 |
2020-08-06 | $56.34 | $56.90 | $56.22 | $56.80 | $54.86 | 31,599 |
2020-08-05 | $56.27 | $56.47 | $56.21 | $56.38 | $54.45 | 28,047 |
2020-08-04 | $55.70 | $56.06 | $55.70 | $56.06 | $54.14 | 44,794 |
2020-08-03 | $55.66 | $56.01 | $55.66 | $55.92 | $54.01 | 97,317 |
2020-07-31 | $55.32 | $55.32 | $54.41 | $55.15 | $53.27 | 24,301 |
2020-07-30 | $54.46 | $54.93 | $54.03 | $54.88 | $53.00 | 28,797 |
2020-07-29 | $54.89 | $55.27 | $54.76 | $55.17 | $53.28 | 56,728 |
2020-07-28 | $54.93 | $55.11 | $54.65 | $54.69 | $52.82 | 23,812 |
2020-07-27 | $54.71 | $55.08 | $54.71 | $55.02 | $53.14 | 29,345 |
2020-07-24 | $54.45 | $54.63 | $54.09 | $54.42 | $52.56 | 547,678 |
2020-07-23 | $55.82 | $55.82 | $54.74 | $54.91 | $53.03 | 60,197 |
2020-07-22 | $55.77 | $55.96 | $55.62 | $55.96 | $54.05 | 2,044,874 |
2020-07-21 | $56.25 | $56.25 | $55.69 | $55.81 | $53.90 | 61,111 |
2020-07-20 | $55.11 | $55.97 | $55.05 | $55.89 | $53.98 | 40,961 |
2020-07-17 | $55.20 | $55.22 | $54.87 | $55.05 | $53.17 | 41,402 |
2020-07-16 | $55.00 | $55.11 | $54.75 | $55.05 | $53.17 | 45,221 |
2020-07-15 | $55.67 | $55.71 | $54.98 | $55.28 | $53.39 | 32,080 |
2020-07-14 | $54.19 | $55.06 | $53.92 | $55.03 | $53.15 | 55,024 |
2020-07-13 | $55.27 | $55.76 | $54.30 | $54.33 | $52.47 | 81,477 |
2020-07-10 | $54.28 | $54.83 | $54.05 | $54.78 | $52.91 | 36,587 |
2020-07-09 | $54.60 | $54.66 | $53.73 | $54.23 | $52.38 | 36,934 |
2020-07-08 | $54.09 | $54.49 | $53.90 | $54.49 | $52.63 | 63,492 |
2020-07-07 | $54.14 | $54.48 | $53.85 | $53.85 | $52.01 | 42,833 |
2020-07-06 | $54.14 | $54.49 | $54.14 | $54.49 | $52.63 | 72,541 |
2020-07-02 | $53.70 | $53.97 | $53.39 | $53.42 | $51.59 | 58,406 |
2020-07-01 | $52.85 | $53.21 | $52.84 | $53.03 | $51.22 | 289,874 |
2020-06-30 | $51.99 | $52.91 | $51.99 | $52.78 | $50.98 | 337,410 |
2020-06-29 | $51.78 | $52.20 | $51.53 | $52.20 | $50.42 | 56,627 |
2020-06-26 | $52.68 | $52.68 | $51.56 | $51.58 | $49.82 | 33,646 |
2020-06-25 | $52.20 | $52.88 | $51.92 | $52.84 | $51.03 | 42,689 |
2020-06-24 | $53.15 | $53.29 | $52.17 | $52.21 | $50.43 | 72,222 |
2020-06-23 | $53.51 | $53.85 | $53.35 | $53.42 | $51.59 | 56,459 |
2020-06-22 | $52.52 | $53.03 | $52.40 | $53.00 | $51.19 | 269,544 |
2020-06-19 | $53.35 | $53.35 | $52.28 | $52.45 | $50.66 | 269,132 |
2020-06-18 | $52.53 | $52.76 | $52.42 | $52.69 | $50.89 | 28,605 |
2020-06-17 | $53.12 | $53.16 | $52.69 | $52.79 | $50.99 | 41,169 |
2020-06-16 | $53.01 | $53.11 | $52.10 | $52.70 | $50.90 | 2,082,531 |
2020-06-15 | $50.60 | $52.02 | $50.55 | $51.79 | $50.02 | 39,898 |
2020-06-12 | $52.64 | $52.80 | $51.26 | $52.02 | $49.76 | 85,832 |
2020-06-11 | $53.26 | $53.35 | $51.42 | $51.49 | $49.25 | 99,623 |
2020-06-10 | $54.41 | $54.72 | $54.18 | $54.38 | $52.01 | 79,185 |
2020-06-09 | $53.76 | $54.44 | $53.76 | $54.16 | $51.80 | 69,719 |
2020-06-08 | $53.83 | $54.30 | $53.70 | $54.30 | $51.94 | 61,475 |
2020-06-05 | $53.32 | $53.82 | $53.32 | $53.67 | $51.33 | 172,108 |
2020-06-04 | $52.48 | $52.80 | $52.34 | $52.52 | $50.23 | 55,046 |
2020-06-03 | $52.39 | $52.92 | $52.32 | $52.81 | $50.51 | 74,807 |
2020-06-02 | $51.70 | $51.96 | $51.51 | $51.95 | $49.69 | 33,455 |
2020-06-01 | $51.08 | $51.58 | $51.05 | $51.55 | $49.31 | 78,199 |
2020-05-29 | $51.04 | $51.30 | $50.64 | $51.21 | $48.98 | 110,116 |
2020-05-28 | $51.24 | $51.67 | $50.99 | $51.06 | $48.84 | 29,933 |
2020-05-27 | $50.89 | $51.07 | $50.26 | $51.06 | $48.84 | 54,663 |
2020-05-26 | $50.94 | $50.94 | $50.43 | $50.45 | $48.25 | 53,911 |
2020-05-22 | $49.86 | $49.97 | $49.67 | $49.93 | $47.76 | 36,558 |
2020-05-21 | $50.39 | $50.62 | $50.00 | $50.06 | $47.88 | 133,214 |
2020-05-20 | $50.33 | $50.60 | $50.27 | $50.52 | $48.32 | 57,104 |
2020-05-19 | $50.11 | $50.30 | $49.70 | $49.70 | $47.54 | 178,286 |
2020-05-18 | $49.76 | $50.36 | $49.66 | $50.13 | $47.95 | 56,801 |
2020-05-15 | $48.39 | $48.83 | $48.18 | $48.82 | $46.69 | 345,568 |
2020-05-14 | $47.88 | $48.72 | $47.60 | $48.72 | $46.60 | 125,302 |
2020-05-13 | $49.22 | $49.39 | $48.08 | $48.55 | $46.44 | 149,537 |
2020-05-12 | $50.25 | $50.25 | $49.19 | $49.19 | $47.05 | 133,480 |
2020-05-11 | $49.51 | $50.20 | $49.47 | $50.06 | $47.88 | 95,552 |
2020-05-08 | $49.62 | $49.89 | $49.46 | $49.85 | $47.68 | 66,553 |
2020-05-07 | $49.27 | $49.38 | $49.00 | $49.08 | $46.94 | 66,821 |
2020-05-06 | $49.22 | $49.23 | $48.76 | $48.76 | $46.64 | 85,207 |
2020-05-05 | $49.09 | $49.38 | $48.85 | $48.91 | $46.78 | 60,035 |
2020-05-04 | $48.06 | $48.61 | $47.87 | $48.61 | $46.49 | 71,456 |
2020-05-01 | $48.71 | $48.97 | $48.20 | $48.36 | $46.25 | 530,933 |
2020-04-30 | $49.67 | $49.75 | $49.19 | $49.61 | $47.45 | 66,349 |
2020-04-29 | $49.66 | $50.15 | $49.52 | $49.91 | $47.74 | 116,806 |
2020-04-28 | $49.62 | $49.62 | $48.67 | $48.72 | $46.60 | 247,212 |
2020-04-27 | $48.97 | $49.19 | $48.83 | $49.07 | $46.93 | 65,916 |
2020-04-24 | $48.36 | $48.70 | $48.05 | $48.62 | $46.50 | 66,698 |
2020-04-23 | $48.28 | $48.95 | $48.00 | $48.06 | $45.97 | 428,225 |
2020-04-22 | $47.93 | $48.29 | $47.82 | $48.08 | $45.99 | 75,750 |
2020-04-21 | $47.68 | $47.77 | $46.82 | $47.10 | $45.05 | 84,104 |
2020-04-20 | $48.47 | $49.11 | $48.37 | $48.40 | $46.29 | 144,062 |
2020-04-17 | $48.75 | $49.10 | $48.41 | $49.03 | $46.90 | 102,861 |
2020-04-16 | $48.04 | $48.21 | $47.56 | $48.04 | $45.95 | 102,478 |
2020-04-15 | $47.63 | $48.03 | $47.42 | $47.67 | $45.59 | 102,294 |
2020-04-14 | $48.15 | $48.79 | $48.00 | $48.68 | $46.56 | 264,534 |
2020-04-13 | $47.04 | $47.32 | $46.58 | $47.16 | $45.11 | 159,467 |
2020-04-09 | $47.37 | $47.64 | $46.91 | $47.24 | $45.18 | 433,829 |
2020-04-08 | $46.30 | $46.96 | $45.85 | $46.79 | $44.75 | 94,356 |
2020-04-07 | $47.36 | $47.36 | $45.81 | $45.84 | $43.84 | 131,225 |
2020-04-06 | $45.00 | $46.29 | $44.85 | $46.03 | $44.03 | 93,960 |
2020-04-03 | $43.81 | $44.06 | $43.09 | $43.47 | $41.58 | 155,853 |
2020-04-02 | $42.92 | $44.18 | $42.92 | $44.05 | $42.13 | 66,747 |
2020-04-01 | $43.37 | $43.94 | $42.66 | $42.90 | $41.03 | 135,853 |
2020-03-31 | $44.94 | $45.49 | $44.42 | $44.66 | $42.72 | 118,742 |
2020-03-30 | $44.01 | $45.31 | $43.90 | $45.23 | $43.26 | 330,713 |
2020-03-27 | $43.67 | $44.66 | $43.28 | $43.58 | $41.68 | 97,190 |
2020-03-26 | $43.09 | $45.09 | $43.09 | $44.99 | $43.03 | 166,545 |
2020-03-25 | $42.75 | $44.15 | $41.92 | $42.77 | $40.91 | 386,546 |
2020-03-24 | $41.30 | $42.41 | $40.99 | $42.31 | $40.47 | 563,117 |
2020-03-23 | $39.53 | $39.90 | $38.23 | $38.84 | $37.15 | 594,422 |
2020-03-20 | $41.77 | $41.98 | $39.53 | $39.63 | $37.90 | 215,343 |
2020-03-19 | $40.85 | $42.27 | $40.31 | $41.12 | $39.33 | 380,231 |
2020-03-18 | $40.33 | $41.82 | $39.41 | $40.94 | $39.16 | 135,476 |
2020-03-17 | $41.42 | $43.16 | $40.50 | $42.95 | $41.08 | 220,876 |
2020-03-16 | $39.86 | $42.82 | $38.95 | $40.38 | $38.62 | 200,405 |
2020-03-13 | $44.40 | $45.27 | $42.02 | $45.27 | $43.30 | 333,057 |
2020-03-12 | $43.24 | $45.28 | $41.63 | $41.69 | $39.88 | 471,977 |
2020-03-11 | $47.32 | $47.42 | $45.75 | $46.22 | $44.21 | 80,375 |
2020-03-10 | $48.09 | $48.51 | $46.40 | $48.45 | $46.34 | 199,613 |
2020-03-09 | $46.16 | $47.81 | $46.00 | $46.19 | $44.18 | 213,242 |
2020-03-06 | $49.43 | $50.15 | $49.17 | $49.97 | $47.79 | 206,356 |
2020-03-05 | $51.16 | $51.68 | $50.54 | $50.95 | $48.73 | 62,075 |
2020-03-04 | $51.43 | $52.49 | $50.97 | $52.46 | $50.18 | 76,112 |
2020-03-03 | $52.06 | $52.38 | $50.04 | $50.42 | $48.23 | 578,789 |
2020-03-02 | $50.09 | $51.68 | $49.59 | $51.67 | $49.42 | 320,212 |
2020-02-28 | $48.25 | $49.56 | $47.87 | $49.52 | $47.36 | 332,462 |
2020-02-27 | $50.91 | $51.59 | $49.71 | $49.77 | $47.60 | 173,846 |
2020-02-26 | $52.17 | $52.83 | $51.88 | $51.99 | $49.73 | 104,144 |
2020-02-25 | $53.38 | $53.56 | $51.76 | $51.88 | $49.62 | 578,139 |
2020-02-24 | $53.13 | $53.72 | $52.87 | $53.18 | $50.87 | 143,826 |
2020-02-21 | $55.74 | $55.74 | $55.15 | $55.29 | $52.88 | 92,033 |
2020-02-20 | $56.21 | $56.26 | $55.53 | $55.94 | $53.50 | 27,840 |
2020-02-19 | $56.33 | $56.44 | $56.22 | $56.32 | $53.87 | 41,624 |
2020-02-18 | $56.01 | $56.18 | $55.89 | $56.05 | $53.61 | 93,329 |
2020-02-14 | $56.42 | $56.42 | $56.11 | $56.31 | $53.86 | 30,767 |
2020-02-13 | $56.26 | $56.53 | $56.20 | $56.31 | $53.86 | 28,863 |
2020-02-12 | $56.61 | $56.67 | $56.40 | $56.64 | $54.17 | 78,048 |
2020-02-11 | $56.58 | $56.67 | $56.28 | $56.30 | $53.85 | 44,860 |
2020-02-10 | $55.69 | $56.31 | $55.69 | $56.31 | $53.86 | 23,277 |
2020-02-07 | $55.89 | $56.06 | $55.75 | $55.81 | $53.38 | 81,115 |
2020-02-06 | $56.03 | $56.18 | $55.92 | $56.14 | $53.70 | 40,564 |
2020-02-05 | $55.90 | $55.90 | $55.55 | $55.77 | $53.34 | 76,508 |
2020-02-04 | $55.14 | $55.40 | $55.01 | $55.31 | $52.90 | 104,570 |
2020-02-03 | $54.19 | $54.74 | $54.19 | $54.49 | $52.12 | 110,987 |
2020-01-31 | $54.92 | $54.95 | $53.99 | $54.14 | $51.78 | 41,392 |
2020-01-30 | $54.54 | $54.95 | $54.37 | $54.92 | $52.53 | 54,972 |
2020-01-29 | $54.93 | $55.05 | $54.67 | $54.76 | $52.38 | 58,153 |
2020-01-28 | $54.31 | $54.73 | $54.26 | $54.65 | $52.27 | 99,370 |
2020-01-27 | $53.99 | $54.29 | $53.84 | $54.04 | $51.69 | 46,883 |
2020-01-24 | $55.62 | $55.62 | $54.88 | $55.02 | $52.62 | 27,755 |
2020-01-23 | $55.35 | $55.44 | $55.12 | $55.39 | $52.98 | 1,998,290 |
2020-01-22 | $55.63 | $55.63 | $55.42 | $55.49 | $53.07 | 55,564 |
2020-01-21 | $55.45 | $55.60 | $55.38 | $55.46 | $53.05 | 101,758 |
2020-01-17 | $55.56 | $55.63 | $55.40 | $55.60 | $53.18 | 25,850 |
2020-01-16 | $55.19 | $55.33 | $55.10 | $55.33 | $52.92 | 67,384 |
2020-01-15 | $54.82 | $55.07 | $54.80 | $54.93 | $52.54 | 63,469 |
2020-01-14 | $54.94 | $55.08 | $54.80 | $54.82 | $52.43 | 119,593 |
2020-01-13 | $54.78 | $55.00 | $54.67 | $54.99 | $52.60 | 255,051 |
2020-01-10 | $54.90 | $54.91 | $54.57 | $54.66 | $52.28 | 63,303 |
2020-01-09 | $54.70 | $54.85 | $54.63 | $54.85 | $52.46 | 35,181 |
2020-01-08 | $54.18 | $54.60 | $54.16 | $54.38 | $52.01 | 55,794 |
2020-01-07 | $54.39 | $54.39 | $54.14 | $54.18 | $51.82 | 28,603 |
2020-01-06 | $53.92 | $54.49 | $53.92 | $54.49 | $52.12 | 58,429 |
2020-01-03 | $54.10 | $54.42 | $54.10 | $54.20 | $51.84 | 41,767 |
2020-01-02 | $54.34 | $54.68 | $54.26 | $54.68 | $52.30 | 91,137 |
2019-12-31 | $53.76 | $53.99 | $53.74 | $53.94 | $51.59 | 19,234 |
2019-12-30 | $54.16 | $54.22 | $53.80 | $53.80 | $51.46 | 106,370 |
2019-12-27 | $54.35 | $54.35 | $54.10 | $54.20 | $51.84 | 55,229 |
2019-12-26 | $53.73 | $54.05 | $53.73 | $54.05 | $51.70 | 262,614 |
2019-12-24 | $53.71 | $53.71 | $53.59 | $53.64 | $51.30 | 25,017 |
2019-12-23 | $53.68 | $53.73 | $53.63 | $53.66 | $51.32 | 77,564 |
2019-12-20 | $53.71 | $53.71 | $53.55 | $53.60 | $51.27 | 52,035 |
2019-12-19 | $53.24 | $53.42 | $53.22 | $53.39 | $51.07 | 64,487 |
2019-12-18 | $53.40 | $53.40 | $53.20 | $53.26 | $50.94 | 60,924 |
2019-12-17 | $53.36 | $53.38 | $53.29 | $53.30 | $50.98 | 3,593,348 |
2019-12-16 | $53.28 | $53.48 | $53.28 | $53.32 | $51.00 | 24,220 |
2019-12-13 | $53.27 | $53.46 | $53.16 | $53.30 | $50.57 | 84,277 |
2019-12-12 | $52.69 | $53.25 | $52.69 | $53.16 | $50.43 | 46,523 |
2019-12-11 | $52.55 | $52.75 | $52.55 | $52.67 | $49.97 | 43,340 |
2019-12-10 | $52.53 | $52.60 | $52.34 | $52.53 | $49.84 | 71,928 |
2019-12-09 | $52.51 | $52.69 | $52.44 | $52.44 | $49.75 | 26,519 |
2019-12-06 | $52.52 | $52.70 | $52.45 | $52.60 | $49.90 | 41,993 |
2019-12-05 | $52.21 | $52.21 | $51.92 | $52.12 | $49.45 | 59,936 |
2019-12-04 | $51.88 | $52.11 | $51.87 | $52.10 | $49.43 | 64,642 |
2019-12-03 | $51.38 | $51.63 | $51.25 | $51.58 | $48.93 | 61,630 |
2019-12-02 | $52.28 | $52.28 | $51.81 | $51.98 | $49.31 | 58,394 |
2019-11-29 | $52.42 | $52.47 | $52.31 | $52.34 | $49.66 | 40,549 |
2019-11-27 | $52.43 | $52.61 | $52.43 | $52.61 | $49.91 | 53,361 |
2019-11-26 | $52.36 | $52.43 | $52.26 | $52.42 | $49.73 | 23,621 |
2019-11-25 | $52.08 | $52.34 | $52.08 | $52.34 | $49.66 | 27,579 |
2019-11-22 | $51.99 | $52.01 | $51.78 | $51.93 | $49.27 | 37,501 |
2019-11-21 | $51.80 | $51.89 | $51.66 | $51.78 | $49.12 | 20,756 |
2019-11-20 | $51.99 | $51.99 | $51.61 | $51.86 | $49.20 | 35,002 |
2019-11-19 | $52.33 | $52.33 | $52.03 | $52.10 | $49.43 | 17,392 |
2019-11-18 | $52.10 | $52.25 | $52.03 | $52.17 | $49.49 | 19,858 |
2019-11-15 | $52.00 | $52.16 | $51.92 | $52.16 | $49.48 | 52,737 |
2019-11-14 | $51.72 | $51.86 | $51.62 | $51.82 | $49.16 | 42,772 |
2019-11-13 | $51.71 | $51.94 | $51.71 | $51.91 | $49.25 | 37,155 |
2019-11-12 | $51.94 | $52.07 | $51.78 | $51.90 | $49.24 | 16,763 |
2019-11-11 | $51.71 | $51.88 | $51.67 | $51.86 | $49.20 | 28,405 |
2019-11-08 | $51.83 | $51.97 | $51.67 | $51.95 | $49.29 | 39,373 |
2019-11-07 | $52.01 | $52.06 | $51.80 | $51.91 | $49.25 | 49,416 |
2019-11-06 | $51.75 | $51.76 | $51.60 | $51.75 | $49.10 | 57,542 |
2019-11-05 | $51.71 | $51.79 | $51.64 | $51.70 | $49.05 | 24,389 |
2019-11-04 | $51.78 | $51.81 | $51.61 | $51.67 | $49.02 | 38,995 |
2019-11-01 | $51.20 | $51.42 | $51.16 | $51.40 | $48.76 | 70,203 |
2019-10-31 | $50.97 | $50.97 | $50.69 | $50.92 | $48.31 | 31,190 |
2019-10-30 | $50.85 | $51.04 | $50.70 | $51.04 | $48.42 | 43,502 |
2019-10-29 | $50.88 | $50.93 | $50.69 | $50.78 | $48.18 | 125,089 |
2019-10-28 | $50.81 | $51.01 | $50.81 | $50.94 | $48.33 | 36,282 |
2019-10-25 | $50.27 | $50.71 | $50.27 | $50.67 | $48.07 | 34,792 |
2019-10-24 | $50.55 | $50.58 | $50.35 | $50.45 | $47.86 | 46,106 |
2019-10-23 | $50.10 | $50.33 | $50.04 | $50.33 | $47.75 | 41,597 |
2019-10-22 | $50.32 | $50.34 | $50.01 | $50.01 | $47.44 | 40,945 |
2019-10-21 | $49.97 | $50.20 | $49.97 | $50.20 | $47.63 | 36,763 |
2019-10-18 | $49.96 | $49.96 | $49.65 | $49.82 | $47.26 | 14,253 |
2019-10-17 | $50.03 | $50.16 | $49.86 | $49.99 | $47.43 | 86,597 |
2019-10-16 | $49.80 | $49.95 | $49.80 | $49.85 | $47.29 | 18,226 |
2019-10-15 | $49.57 | $49.98 | $49.57 | $49.86 | $47.30 | 41,295 |
2019-10-14 | $49.34 | $49.56 | $49.34 | $49.43 | $46.89 | 14,343 |
2019-10-11 | $49.45 | $49.79 | $49.45 | $49.53 | $46.99 | 32,977 |
2019-10-10 | $48.56 | $49.00 | $48.56 | $48.89 | $46.38 | 45,206 |
2019-10-09 | $48.55 | $48.69 | $48.41 | $48.52 | $46.03 | 38,632 |
2019-10-08 | $48.43 | $48.59 | $48.13 | $48.13 | $45.66 | 35,633 |
2019-10-07 | $48.79 | $49.09 | $48.77 | $48.80 | $46.30 | 54,056 |
2019-10-04 | $48.46 | $48.93 | $48.44 | $48.92 | $46.41 | 13,027 |
2019-10-03 | $47.94 | $48.28 | $47.56 | $48.28 | $45.80 | 53,503 |
2019-10-02 | $48.50 | $48.50 | $47.77 | $47.94 | $45.48 | 81,919 |
2019-10-01 | $49.52 | $49.61 | $48.91 | $48.97 | $46.46 | 17,118 |
2019-09-30 | $49.30 | $49.54 | $49.29 | $49.45 | $46.91 | 23,516 |
2019-09-27 | $49.47 | $49.49 | $48.99 | $49.21 | $46.69 | 59,123 |
2019-09-26 | $49.41 | $49.46 | $49.22 | $49.32 | $46.79 | 49,451 |
2019-09-25 | $49.08 | $49.38 | $48.87 | $49.35 | $46.82 | 23,060 |
2019-09-24 | $49.64 | $49.66 | $49.04 | $49.07 | $46.55 | 63,982 |
2019-09-23 | $49.34 | $49.57 | $49.34 | $49.49 | $46.95 | 8,122 |
2019-09-20 | $49.80 | $49.89 | $49.45 | $49.49 | $46.95 | 32,332 |
2019-09-19 | $49.66 | $49.89 | $49.62 | $49.62 | $47.07 | 30,062 |
2019-09-18 | $49.36 | $49.55 | $49.15 | $49.53 | $46.99 | 26,520 |
2019-09-17 | $49.30 | $49.48 | $49.30 | $49.48 | $46.94 | 26,222 |
2019-09-16 | $49.43 | $49.45 | $49.26 | $49.32 | $46.79 | 14,701 |
2019-09-13 | $49.73 | $49.76 | $49.54 | $49.63 | $47.08 | 23,711 |
2019-09-12 | $49.54 | $49.83 | $49.43 | $49.63 | $47.08 | 63,378 |
2019-09-11 | $49.11 | $49.39 | $49.05 | $49.37 | $46.84 | 15,347 |
2019-09-10 | $48.92 | $49.06 | $48.75 | $49.06 | $46.54 | 27,915 |
2019-09-09 | $49.09 | $49.09 | $48.89 | $49.00 | $46.49 | 43,577 |
2019-09-06 | $49.00 | $49.02 | $48.87 | $48.90 | $46.39 | 16,408 |
2019-09-05 | $48.77 | $49.00 | $48.77 | $48.84 | $46.33 | 16,196 |
2019-09-04 | $48.22 | $48.40 | $48.16 | $48.40 | $45.92 | 32,435 |
2019-09-03 | $47.70 | $47.83 | $47.57 | $47.78 | $45.33 | 48,059 |
2019-08-30 | $48.23 | $48.23 | $47.80 | $47.97 | $45.51 | 41,554 |
2019-08-29 | $47.81 | $48.00 | $47.73 | $47.88 | $45.42 | 85,902 |
2019-08-28 | $47.12 | $47.46 | $46.99 | $47.40 | $44.97 | 30,407 |
2019-08-27 | $47.54 | $47.55 | $47.14 | $47.19 | $44.77 | 49,024 |
2019-08-26 | $47.21 | $47.35 | $46.98 | $47.23 | $44.81 | 41,500 |
2019-08-23 | $47.67 | $47.93 | $46.65 | $46.79 | $44.39 | 78,754 |
2019-08-22 | $48.09 | $48.18 | $47.73 | $47.89 | $45.43 | 22,132 |
2019-08-21 | $48.09 | $48.17 | $47.93 | $47.99 | $45.53 | 77,793 |
2019-08-20 | $47.90 | $47.96 | $47.63 | $47.63 | $45.19 | 40,692 |
2019-08-19 | $47.98 | $48.12 | $47.96 | $47.98 | $45.52 | 105,280 |
2019-08-16 | $47.21 | $47.58 | $47.21 | $47.49 | $45.05 | 38,826 |
2019-08-15 | $46.94 | $47.00 | $46.59 | $46.83 | $44.43 | 53,627 |
2019-08-14 | $47.29 | $47.42 | $46.80 | $46.80 | $44.40 | 57,791 |
2019-08-13 | $47.40 | $48.27 | $47.31 | $48.14 | $45.67 | 49,391 |
2019-08-12 | $47.58 | $47.75 | $47.26 | $47.42 | $44.99 | 32,718 |
2019-08-09 | $48.06 | $48.15 | $47.70 | $47.83 | $45.38 | 24,513 |
2019-08-08 | $47.60 | $48.17 | $47.60 | $48.15 | $45.68 | 18,744 |
2019-08-07 | $46.90 | $47.52 | $46.59 | $47.44 | $45.01 | 123,017 |
2019-08-06 | $47.23 | $47.38 | $47.00 | $47.33 | $44.90 | 78,900 |
2019-08-05 | $47.45 | $47.45 | $46.59 | $46.84 | $44.44 | 54,293 |
2019-08-02 | $48.40 | $48.55 | $47.97 | $48.17 | $45.70 | 22,551 |
2019-08-01 | $49.05 | $49.55 | $48.57 | $48.66 | $46.16 | 54,054 |
2019-07-31 | $49.58 | $49.67 | $48.83 | $49.01 | $46.50 | 41,302 |
2019-07-30 | $49.58 | $49.69 | $49.51 | $49.56 | $47.02 | 43,791 |
2019-07-29 | $49.89 | $49.92 | $49.73 | $49.89 | $47.33 | 34,932 |
2019-07-26 | $49.78 | $49.89 | $49.75 | $49.86 | $47.30 | 20,256 |
2019-07-25 | $49.71 | $49.73 | $49.35 | $49.47 | $46.93 | 29,169 |
2019-07-24 | $49.53 | $49.77 | $49.53 | $49.73 | $47.18 | 5,299 |
2019-07-23 | $49.70 | $49.82 | $49.60 | $49.81 | $47.26 | 81,783 |
2019-07-22 | $49.28 | $49.46 | $49.24 | $49.46 | $46.92 | 10,229 |
2019-07-19 | $49.58 | $49.58 | $49.20 | $49.20 | $46.68 | 28,875 |
2019-07-18 | $49.16 | $49.49 | $49.12 | $49.43 | $46.89 | 31,519 |
2019-07-17 | $49.47 | $49.52 | $49.15 | $49.15 | $46.63 | 32,533 |
2019-07-16 | $49.56 | $49.60 | $49.38 | $49.39 | $46.86 | 12,918 |
2019-07-15 | $49.64 | $49.65 | $49.51 | $49.57 | $47.03 | 14,689 |
2019-07-12 | $49.52 | $49.56 | $49.44 | $49.55 | $47.01 | 18,411 |
2019-07-11 | $49.64 | $49.64 | $49.38 | $49.46 | $46.92 | 15,596 |
2019-07-10 | $49.45 | $49.69 | $49.45 | $49.57 | $47.03 | 36,839 |
2019-07-09 | $49.02 | $49.33 | $49.02 | $49.30 | $46.77 | 47,722 |
2019-07-08 | $49.23 | $49.29 | $49.17 | $49.26 | $46.73 | 37,212 |
2019-07-05 | $49.36 | $49.51 | $49.20 | $49.51 | $46.97 | 66,763 |
2019-07-03 | $49.48 | $49.73 | $49.48 | $49.70 | $47.15 | 57,696 |
2019-07-02 | $49.23 | $49.44 | $49.19 | $49.44 | $46.90 | 41,798 |
2019-07-01 | $49.44 | $49.47 | $49.07 | $49.23 | $46.70 | 25,865 |
2019-06-28 | $48.89 | $48.94 | $48.72 | $48.84 | $46.33 | 32,865 |
2019-06-27 | $48.77 | $48.82 | $48.67 | $48.76 | $46.26 | 45,098 |
2019-06-26 | $48.83 | $48.84 | $48.64 | $48.67 | $46.17 | 80,395 |
2019-06-25 | $49.11 | $49.11 | $48.62 | $48.63 | $46.14 | 32,407 |
2019-06-24 | $49.14 | $49.21 | $49.09 | $49.11 | $46.59 | 35,646 |
2019-06-21 | $49.02 | $49.26 | $49.00 | $49.03 | $46.52 | 72,935 |
2019-06-20 | $49.20 | $49.23 | $48.92 | $49.06 | $46.54 | 2,424,574 |
2019-06-19 | $48.63 | $48.74 | $48.50 | $48.71 | $46.21 | 49,669 |
2019-06-18 | $48.30 | $48.75 | $48.30 | $48.53 | $46.04 | 107,741 |
2019-06-17 | $47.85 | $48.04 | $47.85 | $47.92 | $45.46 | 29,005 |
2019-06-14 | $48.52 | $48.59 | $48.39 | $48.51 | $45.40 | 58,423 |
2019-06-13 | $48.74 | $48.82 | $48.57 | $48.67 | $45.55 | 28,639 |
2019-06-12 | $48.63 | $48.73 | $48.56 | $48.59 | $45.48 | 41,610 |
2019-06-11 | $49.00 | $49.00 | $48.67 | $48.74 | $45.62 | 159,477 |
2019-06-10 | $48.60 | $48.83 | $48.49 | $48.64 | $45.53 | 23,966 |
2019-06-07 | $47.95 | $48.51 | $47.91 | $48.32 | $45.23 | 69,694 |
2019-06-06 | $47.47 | $47.78 | $47.41 | $47.70 | $44.65 | 35,561 |
2019-06-05 | $47.35 | $47.36 | $47.13 | $47.28 | $44.25 | 106,775 |
2019-06-04 | $46.64 | $47.10 | $46.60 | $47.10 | $44.08 | 53,969 |
2019-06-03 | $46.47 | $46.55 | $46.13 | $46.31 | $43.35 | 85,047 |
2019-05-31 | $46.42 | $46.61 | $46.35 | $46.40 | $43.43 | 20,543 |
2019-05-30 | $46.89 | $47.01 | $46.75 | $46.92 | $43.92 | 64,490 |
2019-05-29 | $46.83 | $46.87 | $46.54 | $46.80 | $43.80 | 140,440 |
2019-05-28 | $47.56 | $47.65 | $47.11 | $47.11 | $44.09 | 81,128 |
2019-05-24 | $47.61 | $47.71 | $47.43 | $47.52 | $44.48 | 40,243 |
2019-05-23 | $47.38 | $47.39 | $47.09 | $47.36 | $44.33 | 118,418 |
2019-05-22 | $47.77 | $48.02 | $47.72 | $47.90 | $44.83 | 82,957 |
2019-05-21 | $47.93 | $48.02 | $47.84 | $47.92 | $44.85 | 106,810 |
2019-05-20 | $47.66 | $47.86 | $47.52 | $47.71 | $44.66 | 38,161 |
2019-05-17 | $47.98 | $48.43 | $47.98 | $48.03 | $44.96 | 40,941 |
2019-05-16 | $47.99 | $48.49 | $47.99 | $48.35 | $45.25 | 2,622,862 |
2019-05-15 | $47.20 | $47.95 | $47.16 | $47.82 | $44.76 | 34,059 |
2019-05-14 | $47.31 | $47.69 | $47.26 | $47.42 | $44.38 | 26,591 |
2019-05-13 | $47.28 | $47.42 | $46.98 | $47.09 | $44.08 | 99,217 |
2019-05-10 | $47.92 | $48.41 | $47.49 | $48.21 | $45.12 | 71,863 |
2019-05-09 | $47.88 | $48.13 | $47.58 | $48.07 | $44.99 | 34,874 |
2019-05-08 | $48.35 | $48.60 | $48.25 | $48.36 | $45.26 | 64,239 |
2019-05-07 | $48.78 | $48.84 | $48.06 | $48.37 | $45.27 | 49,845 |
2019-05-06 | $48.68 | $49.30 | $48.52 | $49.25 | $46.10 | 55,297 |
2019-05-03 | $49.29 | $49.60 | $49.24 | $49.52 | $46.35 | 29,181 |
2019-05-02 | $49.16 | $49.27 | $48.80 | $48.98 | $45.84 | 58,689 |
2019-05-01 | $49.59 | $49.73 | $49.10 | $49.10 | $45.96 | 65,438 |
2019-04-30 | $49.27 | $49.45 | $49.08 | $49.45 | $46.28 | 49,992 |
2019-04-29 | $49.29 | $49.42 | $49.23 | $49.39 | $46.23 | 39,219 |
2019-04-26 | $49.14 | $49.26 | $48.97 | $49.26 | $46.11 | 70,873 |
2019-04-25 | $49.16 | $49.22 | $48.98 | $49.14 | $45.99 | 47,685 |
2019-04-24 | $49.30 | $49.35 | $49.08 | $49.13 | $45.98 | 77,521 |
2019-04-23 | $49.08 | $49.48 | $49.01 | $49.40 | $46.24 | 55,212 |
2019-04-22 | $48.96 | $49.15 | $48.96 | $49.12 | $45.98 | 28,854 |
2019-04-18 | $49.15 | $49.15 | $48.89 | $49.07 | $45.93 | 38,285 |
2019-04-17 | $49.07 | $49.10 | $48.96 | $49.05 | $45.91 | 57,472 |
2019-04-16 | $48.95 | $49.01 | $48.80 | $48.87 | $45.74 | 46,191 |
2019-04-15 | $48.80 | $48.80 | $48.63 | $48.80 | $45.68 | 55,299 |
2019-04-12 | $48.80 | $48.80 | $48.69 | $48.74 | $45.62 | 40,791 |
2019-04-11 | $48.62 | $48.67 | $48.44 | $48.54 | $45.43 | 151,725 |
2019-04-10 | $48.55 | $48.62 | $48.44 | $48.53 | $45.42 | 3,931,246 |
2019-04-09 | $48.58 | $48.61 | $48.43 | $48.49 | $45.39 | 40,971 |
2019-04-08 | $48.55 | $48.76 | $48.49 | $48.76 | $45.64 | 64,290 |
2019-04-05 | $48.51 | $48.64 | $48.48 | $48.59 | $45.48 | 105,046 |
2019-04-04 | $48.35 | $48.52 | $48.33 | $48.44 | $45.34 | 26,902 |
2019-04-03 | $48.42 | $48.60 | $48.34 | $48.41 | $45.31 | 116,071 |
2019-04-02 | $48.01 | $48.26 | $48.01 | $48.21 | $45.12 | 39,371 |
2019-04-01 | $47.94 | $48.15 | $47.89 | $48.13 | $45.05 | 57,781 |
2019-03-29 | $47.58 | $47.64 | $47.33 | $47.55 | $44.51 | 88,104 |
2019-03-28 | $47.39 | $47.44 | $47.18 | $47.34 | $44.31 | 37,431 |
2019-03-27 | $47.53 | $47.63 | $47.00 | $47.34 | $44.31 | 43,099 |
2019-03-26 | $47.56 | $47.71 | $47.33 | $47.44 | $44.40 | 47,570 |
2019-03-25 | $47.22 | $47.41 | $47.03 | $47.19 | $44.17 | 50,374 |
2019-03-22 | $47.92 | $48.00 | $47.27 | $47.27 | $44.24 | 110,068 |
2019-03-21 | $47.76 | $48.31 | $47.76 | $48.24 | $45.15 | 90,166 |
2019-03-20 | $47.73 | $48.14 | $47.60 | $47.85 | $44.79 | 69,869 |
2019-03-19 | $48.00 | $48.12 | $47.75 | $47.83 | $44.77 | 194,342 |
2019-03-18 | $47.61 | $47.82 | $47.61 | $47.79 | $44.73 | 256,857 |
2019-03-15 | $47.40 | $47.64 | $47.35 | $47.53 | $44.49 | 42,337 |
2019-03-14 | $47.24 | $47.33 | $47.19 | $47.19 | $44.17 | 32,526 |
2019-03-13 | $47.08 | $47.32 | $46.93 | $47.17 | $44.15 | 60,872 |
2019-03-12 | $46.69 | $46.95 | $46.69 | $46.81 | $43.81 | 35,944 |
2019-03-11 | $46.14 | $46.69 | $46.03 | $46.68 | $43.69 | 43,352 |
2019-03-08 | $45.78 | $46.00 | $45.62 | $46.00 | $43.06 | 37,657 |
2019-03-07 | $46.36 | $46.40 | $45.97 | $46.07 | $43.12 | 273,758 |
2019-03-06 | $46.68 | $46.68 | $46.46 | $46.50 | $43.52 | 2,437,628 |
2019-03-05 | $46.72 | $46.77 | $46.61 | $46.75 | $43.76 | 20,928 |
2019-03-04 | $46.82 | $46.92 | $46.36 | $46.73 | $43.74 | 29,518 |
2019-03-01 | $46.68 | $46.74 | $46.49 | $46.71 | $43.72 | 21,602 |
2019-02-28 | $46.45 | $46.56 | $46.42 | $46.42 | $43.45 | 28,583 |
2019-02-27 | $46.48 | $46.66 | $46.39 | $46.51 | $43.53 | 48,960 |
2019-02-26 | $46.44 | $46.73 | $46.44 | $46.62 | $43.64 | 43,316 |
2019-02-25 | $46.66 | $46.68 | $46.47 | $46.51 | $43.53 | 40,455 |
2019-02-22 | $46.20 | $46.40 | $46.20 | $46.33 | $43.36 | 81,948 |
2019-02-21 | $46.04 | $46.14 | $45.91 | $46.09 | $43.14 | 58,486 |
2019-02-20 | $46.01 | $46.22 | $45.99 | $46.12 | $43.17 | 51,899 |
2019-02-19 | $45.75 | $46.10 | $45.75 | $46.00 | $43.06 | 97,049 |
2019-02-15 | $45.74 | $45.88 | $45.67 | $45.85 | $42.91 | 80,903 |
2019-02-14 | $45.33 | $45.51 | $45.21 | $45.35 | $42.45 | 25,436 |
2019-02-13 | $45.54 | $45.67 | $45.44 | $45.44 | $42.53 | 70,457 |
2019-02-12 | $45.15 | $45.46 | $45.14 | $45.43 | $42.52 | 45,100 |
2019-02-11 | $44.90 | $44.96 | $44.70 | $44.81 | $41.94 | 65,576 |
2019-02-08 | $44.64 | $44.90 | $44.50 | $44.87 | $42.00 | 36,014 |
2019-02-07 | $45.16 | $45.16 | $44.68 | $44.91 | $42.04 | 28,861 |
2019-02-06 | $45.61 | $45.61 | $45.39 | $45.43 | $42.52 | 69,438 |
2019-02-05 | $45.45 | $45.65 | $45.45 | $45.63 | $42.71 | 42,726 |
2019-02-04 | $44.89 | $45.23 | $44.84 | $45.23 | $42.33 | 158,137 |
2019-02-01 | $45.02 | $45.16 | $44.87 | $44.93 | $42.05 | 126,760 |
2019-01-31 | $44.71 | $45.16 | $44.66 | $45.12 | $42.23 | 88,848 |
2019-01-30 | $44.33 | $44.91 | $44.29 | $44.79 | $41.92 | 78,922 |
2019-01-29 | $44.11 | $44.23 | $43.89 | $44.02 | $41.20 | 104,824 |
2019-01-28 | $43.96 | $44.01 | $43.71 | $44.01 | $41.19 | 50,474 |
2019-01-25 | $44.29 | $44.45 | $44.23 | $44.32 | $41.48 | 97,015 |
2019-01-24 | $44.00 | $44.01 | $43.81 | $43.99 | $41.17 | 44,669 |
2019-01-23 | $44.11 | $44.19 | $43.65 | $44.01 | $41.19 | 55,411 |
2019-01-22 | $44.17 | $44.17 | $43.58 | $43.78 | $40.98 | 143,868 |
2019-01-18 | $44.45 | $44.64 | $44.30 | $44.52 | $41.67 | 78,661 |
2019-01-17 | $43.64 | $44.17 | $43.53 | $44.00 | $41.18 | 34,403 |
2019-01-16 | $43.79 | $43.98 | $43.79 | $43.79 | $40.99 | 52,815 |
2019-01-15 | $43.37 | $43.77 | $43.37 | $43.75 | $40.95 | 60,890 |
2019-01-14 | $43.24 | $43.44 | $43.12 | $43.30 | $40.53 | 36,198 |
2019-01-11 | $43.54 | $43.62 | $43.37 | $43.58 | $40.79 | 91,804 |
2019-01-10 | $43.46 | $43.73 | $43.30 | $43.71 | $40.91 | 92,737 |
2019-01-09 | $43.66 | $43.79 | $43.51 | $43.62 | $40.83 | 65,639 |
2019-01-08 | $43.54 | $43.65 | $43.18 | $43.43 | $40.65 | 36,459 |
2019-01-07 | $43.03 | $43.33 | $42.86 | $43.18 | $40.42 | 257,317 |
2019-01-04 | $42.21 | $43.06 | $42.21 | $43.05 | $40.29 | 97,945 |
2019-01-03 | $42.20 | $42.50 | $41.53 | $41.54 | $38.88 | 135,430 |
2019-01-02 | $41.87 | $42.71 | $41.87 | $42.60 | $39.87 | 43,313 |
2018-12-31 | $42.68 | $42.83 | $42.23 | $42.40 | $39.69 | 179,833 |
2018-12-28 | $42.41 | $42.74 | $42.11 | $42.23 | $39.53 | 206,087 |
2018-12-27 | $41.40 | $42.17 | $40.89 | $42.10 | $39.40 | 353,693 |
2018-12-26 | $40.48 | $41.96 | $40.25 | $41.96 | $39.27 | 160,419 |
2018-12-24 | $41.08 | $41.17 | $40.35 | $40.41 | $37.82 | 139,084 |
2018-12-21 | $41.85 | $42.40 | $41.10 | $41.23 | $38.59 | 239,807 |
2018-12-20 | $42.34 | $42.59 | $41.65 | $41.97 | $39.28 | 270,961 |
2018-12-19 | $43.07 | $43.54 | $42.12 | $42.42 | $39.70 | 175,571 |
2018-12-18 | $43.17 | $43.36 | $42.70 | $42.99 | $40.24 | 132,248 |
2018-12-17 | $43.93 | $44.14 | $43.14 | $43.31 | $40.14 | 142,298 |
2018-12-14 | $44.57 | $44.70 | $44.04 | $44.06 | $40.83 | 128,893 |
2018-12-13 | $45.08 | $45.34 | $44.88 | $45.01 | $41.71 | 72,275 |
2018-12-12 | $45.07 | $45.43 | $44.90 | $44.92 | $41.63 | 111,037 |
2018-12-11 | $44.98 | $45.01 | $44.24 | $44.54 | $41.28 | 861,538 |
2018-12-10 | $44.36 | $44.61 | $43.64 | $44.53 | $41.27 | 482,758 |
2018-12-07 | $45.27 | $45.52 | $44.37 | $44.47 | $41.21 | 104,736 |
2018-12-06 | $44.73 | $45.33 | $44.23 | $45.32 | $42.00 | 146,436 |
2018-12-04 | $46.73 | $46.73 | $45.52 | $45.56 | $42.22 | 29,997 |
2018-12-03 | $47.05 | $47.05 | $46.67 | $46.93 | $43.49 | 69,035 |
2018-11-30 | $46.04 | $46.34 | $45.96 | $46.26 | $42.87 | 38,263 |
2018-11-29 | $46.10 | $46.36 | $45.93 | $46.16 | $42.78 | 62,042 |
2018-11-28 | $45.42 | $46.27 | $45.26 | $46.25 | $42.86 | 328,770 |
2018-11-27 | $45.05 | $45.24 | $44.79 | $45.23 | $41.91 | 531,117 |
2018-11-26 | $44.99 | $45.25 | $44.86 | $45.21 | $41.90 | 464,480 |
2018-11-23 | $44.64 | $44.82 | $44.47 | $44.47 | $41.21 | 67,041 |
2018-11-21 | $45.18 | $45.30 | $45.01 | $45.02 | $41.72 | 36,946 |
2018-11-20 | $45.01 | $45.22 | $44.67 | $44.80 | $41.52 | 190,962 |
2018-11-19 | $46.16 | $46.16 | $45.55 | $45.63 | $42.29 | 70,900 |
2018-11-16 | $45.87 | $46.35 | $45.87 | $46.23 | $42.84 | 93,957 |
2018-11-15 | $45.49 | $46.18 | $45.15 | $46.12 | $42.74 | 62,770 |
2018-11-14 | $46.26 | $46.33 | $45.41 | $45.67 | $42.32 | 527,467 |
2018-11-13 | $46.01 | $46.38 | $45.82 | $45.96 | $42.59 | 200,317 |
2018-11-12 | $46.63 | $46.63 | $45.83 | $45.86 | $42.50 | 31,908 |
2018-11-09 | $47.02 | $47.09 | $46.65 | $46.93 | $43.49 | 353,763 |
2018-11-08 | $47.32 | $47.49 | $47.01 | $47.28 | $43.81 | 71,236 |
2018-11-07 | $46.86 | $47.52 | $46.86 | $47.51 | $44.03 | 474,442 |
2018-11-06 | $46.26 | $46.46 | $46.18 | $46.46 | $43.05 | 25,045 |
2018-11-05 | $46.15 | $46.33 | $45.95 | $46.18 | $42.80 | 27,048 |
2018-11-02 | $46.53 | $46.56 | $45.74 | $46.00 | $42.63 | 65,334 |
2018-11-01 | $46.20 | $46.49 | $46.01 | $46.43 | $43.03 | 523,031 |
2018-10-31 | $45.76 | $46.19 | $45.76 | $45.97 | $42.60 | 115,981 |
2018-10-30 | $44.79 | $45.35 | $44.74 | $45.35 | $42.03 | 16,147 |
2018-10-29 | $45.68 | $45.93 | $44.18 | $44.76 | $41.48 | 57,115 |
2018-10-26 | $45.11 | $45.66 | $44.64 | $45.16 | $41.85 | 31,455 |
2018-10-25 | $45.33 | $46.14 | $45.28 | $45.90 | $42.54 | 93,511 |
2018-10-24 | $46.31 | $46.31 | $44.88 | $44.90 | $41.61 | 52,072 |
2018-10-23 | $45.91 | $46.60 | $45.64 | $46.38 | $42.98 | 29,687 |
2018-10-22 | $46.84 | $46.84 | $46.45 | $46.66 | $43.24 | 24,956 |
2018-10-19 | $46.68 | $47.13 | $46.56 | $46.70 | $43.28 | 59,285 |
2018-10-18 | $46.97 | $47.05 | $46.27 | $46.40 | $43.00 | 37,781 |
2018-10-17 | $47.15 | $47.24 | $46.72 | $47.08 | $43.63 | 305,220 |
2018-10-16 | $46.67 | $47.17 | $46.64 | $47.16 | $43.70 | 38,596 |
2018-10-15 | $46.58 | $46.71 | $46.21 | $46.28 | $42.89 | 117,649 |
2018-10-12 | $46.75 | $46.75 | $45.93 | $46.56 | $43.15 | 57,825 |
2018-10-11 | $46.67 | $46.88 | $45.77 | $46.05 | $42.67 | 106,221 |
2018-10-10 | $48.26 | $48.26 | $46.99 | $46.99 | $43.55 | 66,160 |
2018-10-09 | $48.05 | $48.41 | $47.97 | $48.34 | $44.80 | 84,367 |
2018-10-08 | $48.03 | $48.31 | $47.80 | $48.20 | $44.67 | 26,767 |
2018-10-05 | $48.60 | $48.66 | $48.02 | $48.37 | $44.82 | 444,872 |
2018-10-04 | $48.94 | $48.94 | $48.35 | $48.60 | $45.04 | 131,248 |
2018-10-03 | $49.30 | $49.35 | $49.04 | $49.06 | $45.46 | 55,309 |
2018-10-02 | $48.97 | $49.20 | $48.85 | $49.06 | $45.46 | 27,482 |
2018-10-01 | $49.18 | $49.28 | $48.98 | $49.12 | $45.52 | 16,257 |
2018-09-28 | $48.79 | $48.97 | $48.79 | $48.81 | $45.23 | 23,602 |
2018-09-27 | $49.07 | $49.32 | $49.05 | $49.08 | $45.48 | 39,168 |
2018-09-26 | $49.00 | $49.26 | $48.85 | $48.89 | $45.31 | 36,053 |
2018-09-25 | $49.19 | $49.19 | $48.98 | $49.04 | $45.45 | 64,749 |
2018-09-24 | $48.97 | $48.99 | $48.79 | $48.92 | $45.33 | 28,309 |
2018-09-21 | $49.23 | $49.23 | $49.02 | $49.02 | $45.43 | 72,116 |
2018-09-20 | $48.94 | $49.19 | $48.90 | $49.12 | $45.52 | 68,384 |
2018-09-19 | $48.40 | $48.59 | $48.40 | $48.50 | $44.95 | 22,610 |
2018-09-18 | $48.23 | $48.53 | $48.23 | $48.35 | $44.81 | 19,236 |
2018-09-17 | $48.31 | $48.31 | $48.04 | $48.11 | $44.58 | 44,270 |
2018-09-14 | $48.43 | $48.43 | $48.13 | $48.28 | $44.74 | 31,890 |
2018-09-13 | $48.33 | $48.41 | $48.18 | $48.34 | $44.80 | 21,012 |
2018-09-12 | $48.01 | $48.09 | $47.87 | $47.98 | $44.46 | 24,669 |
2018-09-11 | $47.47 | $48.00 | $47.47 | $47.93 | $44.42 | 35,942 |
2018-09-10 | $47.83 | $47.93 | $47.62 | $47.68 | $44.19 | 24,315 |
2018-09-07 | $47.51 | $47.78 | $47.47 | $47.55 | $44.06 | 28,470 |
2018-09-06 | $48.07 | $48.07 | $47.59 | $47.81 | $44.31 | 23,003 |
2018-09-05 | $48.22 | $48.23 | $48.03 | $48.09 | $44.57 | 23,148 |
2018-09-04 | $48.31 | $48.42 | $48.20 | $48.31 | $44.77 | 134,125 |
2018-08-31 | $48.63 | $48.79 | $48.38 | $48.60 | $45.04 | 14,855 |
2018-08-30 | $48.84 | $48.93 | $48.59 | $48.78 | $45.20 | 21,874 |
2018-08-29 | $48.66 | $49.06 | $48.62 | $49.05 | $45.45 | 29,246 |
2018-08-28 | $48.74 | $48.75 | $48.59 | $48.60 | $45.04 | 27,743 |
2018-08-27 | $48.40 | $48.65 | $48.34 | $48.65 | $45.08 | 55,785 |
2018-08-24 | $48.00 | $48.17 | $47.97 | $48.15 | $44.62 | 21,567 |
2018-08-23 | $47.91 | $48.04 | $47.84 | $47.89 | $44.38 | 32,368 |
2018-08-22 | $48.05 | $48.13 | $47.95 | $48.08 | $44.56 | 55,263 |
2018-08-21 | $47.98 | $48.19 | $47.93 | $47.97 | $44.45 | 43,813 |
2018-08-20 | $47.79 | $47.86 | $47.70 | $47.74 | $44.24 | 46,023 |
2018-08-17 | $47.43 | $47.80 | $47.37 | $47.67 | $44.18 | 202,118 |
2018-08-16 | $47.41 | $47.63 | $47.39 | $47.40 | $43.93 | 146,938 |
2018-08-15 | $47.13 | $47.17 | $46.78 | $47.13 | $43.68 | 44,381 |
2018-08-14 | $47.53 | $47.63 | $47.37 | $47.60 | $44.11 | 127,415 |
2018-08-13 | $47.65 | $47.79 | $47.36 | $47.45 | $43.97 | 63,654 |
2018-08-10 | $47.76 | $47.88 | $47.47 | $47.65 | $44.16 | 30,422 |
2018-08-09 | $48.37 | $48.43 | $48.24 | $48.30 | $44.76 | 21,310 |
2018-08-08 | $48.30 | $48.42 | $48.18 | $48.37 | $44.82 | 28,610 |
2018-08-07 | $48.34 | $48.41 | $48.27 | $48.34 | $44.80 | 70,319 |
2018-08-06 | $47.86 | $48.11 | $47.84 | $48.07 | $44.55 | 20,123 |
2018-08-03 | $47.80 | $48.05 | $47.80 | $47.98 | $44.46 | 38,386 |
2018-08-02 | $47.39 | $47.90 | $47.31 | $47.90 | $44.39 | 53,303 |
2018-08-01 | $47.90 | $48.00 | $47.80 | $47.90 | $44.39 | 26,008 |
2018-07-31 | $47.83 | $48.01 | $47.74 | $47.79 | $44.29 | 33,016 |
2018-07-30 | $47.86 | $47.86 | $47.55 | $47.66 | $44.17 | 40,831 |
2018-07-27 | $48.02 | $48.02 | $47.58 | $47.75 | $44.25 | 13,732 |
2018-07-26 | $47.99 | $48.16 | $47.67 | $47.93 | $44.42 | 2,561,360 |
2018-07-25 | $47.62 | $48.07 | $47.57 | $47.99 | $44.47 | 27,157 |
2018-07-24 | $47.64 | $47.81 | $47.49 | $47.64 | $44.15 | 31,139 |
2018-07-23 | $47.14 | $47.26 | $47.08 | $47.19 | $43.73 | 14,300 |
2018-07-20 | $47.17 | $47.32 | $47.05 | $47.24 | $43.78 | 58,500 |
2018-07-19 | $47.06 | $47.19 | $46.94 | $47.09 | $43.64 | 37,964 |
2018-07-18 | $47.22 | $47.27 | $47.12 | $47.26 | $43.80 | 29,547 |
2018-07-17 | $46.87 | $47.34 | $46.87 | $47.24 | $43.78 | 30,974 |
2018-07-16 | $47.06 | $47.08 | $46.93 | $47.02 | $43.57 | 52,147 |
2018-07-13 | $46.97 | $47.12 | $46.84 | $47.10 | $43.65 | 80,399 |
2018-07-12 | $46.73 | $46.96 | $46.71 | $46.93 | $43.49 | 50,952 |
2018-07-11 | $46.63 | $46.70 | $46.36 | $46.44 | $43.04 | 37,223 |
2018-07-10 | $46.84 | $47.07 | $46.84 | $47.04 | $43.59 | 249,510 |
2018-07-09 | $46.66 | $46.87 | $46.66 | $46.82 | $43.39 | 22,185 |
2018-07-06 | $46.11 | $46.55 | $46.11 | $46.48 | $43.07 | 45,644 |
2018-07-05 | $46.02 | $46.20 | $45.93 | $46.11 | $42.73 | 33,262 |
2018-07-03 | $46.05 | $46.09 | $45.69 | $45.74 | $42.39 | 29,999 |
2018-07-02 | $45.40 | $45.83 | $45.40 | $45.83 | $42.47 | 32,715 |
2018-06-29 | $45.98 | $46.21 | $45.85 | $45.85 | $42.49 | 46,803 |
2018-06-28 | $45.31 | $45.71 | $45.23 | $45.68 | $42.33 | 46,608 |
2018-06-27 | $45.84 | $46.04 | $45.31 | $45.34 | $42.02 | 22,417 |
2018-06-26 | $45.68 | $45.85 | $45.55 | $45.71 | $42.36 | 28,823 |
2018-06-25 | $45.88 | $45.98 | $45.25 | $45.49 | $42.16 | 25,238 |
2018-06-22 | $46.21 | $46.38 | $46.12 | $46.15 | $42.77 | 20,532 |
2018-06-21 | $46.22 | $46.22 | $45.72 | $45.87 | $42.51 | 40,375 |
2018-06-20 | $46.38 | $46.41 | $46.23 | $46.28 | $42.89 | 35,169 |
2018-06-19 | $45.90 | $46.31 | $45.66 | $46.22 | $42.83 | 2,924,248 |
2018-06-18 | $46.87 | $47.06 | $46.80 | $47.06 | $43.01 | 33,031 |
2018-06-15 | $47.30 | $47.30 | $47.05 | $47.24 | $43.17 | 22,022 |
2018-06-14 | $47.60 | $47.62 | $47.44 | $47.53 | $43.44 | 40,352 |
2018-06-13 | $47.69 | $47.69 | $47.43 | $47.51 | $43.42 | 49,531 |
2018-06-12 | $47.70 | $47.70 | $47.43 | $47.54 | $43.45 | 27,999 |
2018-06-11 | $47.62 | $47.84 | $47.57 | $47.74 | $43.63 | 10,915 |
2018-06-08 | $47.41 | $47.56 | $47.39 | $47.50 | $43.41 | 9,808 |
2018-06-07 | $47.61 | $47.70 | $47.43 | $47.48 | $43.39 | 15,672 |
2018-06-06 | $47.35 | $47.58 | $47.23 | $47.58 | $43.48 | 48,298 |
2018-06-05 | $47.28 | $47.28 | $47.11 | $47.25 | $43.18 | 9,807 |
2018-06-04 | $47.25 | $47.38 | $47.17 | $47.20 | $43.14 | 13,626 |
2018-06-01 | $46.82 | $46.98 | $46.80 | $46.97 | $42.93 | 25,350 |
2018-05-31 | $46.56 | $46.65 | $46.35 | $46.44 | $42.44 | 26,832 |
2018-05-30 | $46.31 | $46.67 | $46.29 | $46.66 | $42.64 | 23,649 |
2018-05-29 | $46.29 | $46.41 | $45.80 | $46.01 | $42.05 | 28,323 |
2018-05-25 | $46.79 | $46.89 | $46.72 | $46.80 | $42.77 | 11,864 |
2018-05-24 | $47.11 | $47.11 | $46.72 | $46.94 | $42.90 | 10,637 |
2018-05-23 | $46.93 | $47.24 | $46.82 | $47.24 | $43.17 | 33,837 |
2018-05-22 | $47.54 | $47.56 | $47.29 | $47.29 | $43.22 | 28,687 |
2018-05-21 | $47.36 | $47.50 | $47.32 | $47.36 | $43.28 | 13,856 |
2018-05-18 | $47.17 | $47.19 | $47.06 | $47.07 | $43.02 | 16,044 |
2018-05-17 | $47.34 | $47.48 | $47.18 | $47.27 | $43.20 | 27,552 |
2018-05-16 | $47.16 | $47.39 | $47.16 | $47.27 | $43.20 | 12,425 |
2018-05-15 | $47.22 | $47.25 | $47.00 | $47.12 | $43.06 | 10,782 |
2018-05-14 | $47.59 | $47.74 | $47.47 | $47.50 | $43.41 | 13,839 |
2018-05-11 | $47.52 | $47.65 | $47.37 | $47.46 | $43.37 | 23,426 |
2018-05-10 | $47.16 | $47.43 | $47.15 | $47.41 | $43.33 | 16,706 |
2018-05-09 | $46.70 | $47.10 | $46.70 | $47.06 | $43.01 | 16,925 |
2018-05-08 | $46.50 | $46.58 | $46.34 | $46.50 | $42.50 | 22,709 |
2018-05-07 | $46.57 | $46.80 | $46.51 | $46.59 | $42.58 | 29,830 |
2018-05-04 | $45.71 | $46.54 | $45.71 | $46.42 | $42.42 | 17,246 |
2018-05-03 | $45.85 | $46.01 | $45.45 | $45.94 | $41.98 | 16,584 |
2018-05-02 | $46.18 | $46.24 | $45.87 | $45.91 | $41.96 | 10,771 |
2018-05-01 | $91.96 | $92.24 | $91.33 | $92.24 | $42.15 | 23,834 |
2018-04-30 | $92.65 | $93.02 | $92.19 | $92.21 | $42.13 | 41,774 |
2018-04-27 | $92.85 | $92.85 | $92.21 | $92.62 | $42.32 | 14,292 |
2018-04-26 | $92.07 | $92.69 | $91.98 | $92.39 | $42.22 | 13,084 |
2018-04-25 | $91.50 | $91.60 | $90.92 | $91.43 | $41.78 | 15,674 |
2018-04-24 | $92.96 | $93.16 | $91.30 | $91.64 | $41.87 | 35,088 |
2018-04-23 | $93.09 | $93.09 | $92.59 | $92.86 | $42.43 | 22,836 |
2018-04-20 | $93.63 | $93.63 | $92.66 | $92.78 | $42.40 | 87,582 |
2018-04-19 | $93.97 | $93.97 | $93.47 | $93.70 | $42.82 | 14,240 |
2018-04-18 | $94.29 | $94.44 | $94.16 | $94.18 | $43.03 | 19,736 |
2018-04-17 | $93.73 | $94.24 | $93.73 | $94.15 | $43.02 | 21,720 |
2018-04-16 | $93.22 | $93.37 | $93.07 | $93.37 | $42.66 | 13,094 |
2018-04-13 | $93.39 | $93.39 | $92.47 | $92.84 | $42.42 | 12,640 |
2018-04-12 | $92.57 | $93.19 | $92.57 | $93.02 | $42.50 | 14,900 |
2018-04-11 | $92.30 | $92.66 | $92.10 | $92.10 | $42.08 | 36,734 |
2018-04-10 | $92.28 | $92.94 | $92.28 | $92.58 | $42.30 | 56,348 |
2018-04-09 | $91.30 | $92.29 | $91.12 | $91.12 | $41.64 | 31,182 |
2018-04-06 | $91.51 | $92.10 | $90.24 | $90.46 | $41.34 | 43,076 |
2018-04-05 | $91.86 | $92.49 | $91.77 | $92.05 | $42.06 | 25,046 |
2018-04-04 | $89.01 | $91.41 | $88.94 | $91.32 | $41.73 | 59,300 |
2018-04-03 | $90.02 | $90.60 | $89.19 | $90.32 | $41.27 | 32,090 |
2018-04-02 | $90.82 | $91.00 | $88.57 | $89.32 | $40.81 | 28,804 |
2018-03-29 | $90.64 | $91.71 | $90.38 | $91.26 | $41.70 | 29,998 |
2018-03-28 | $90.10 | $91.00 | $89.86 | $90.43 | $41.32 | 26,078 |
2018-03-27 | $91.95 | $92.21 | $89.77 | $90.15 | $41.19 | 18,522 |
2018-03-26 | $90.64 | $91.63 | $90.02 | $91.60 | $41.86 | 46,842 |
2018-03-23 | $90.84 | $91.06 | $89.12 | $89.12 | $40.72 | 35,020 |
2018-03-22 | $91.95 | $92.21 | $90.66 | $90.83 | $41.50 | 22,714 |
2018-03-21 | $92.98 | $93.59 | $92.82 | $92.98 | $42.49 | 69,998 |
2018-03-20 | $92.91 | $93.30 | $92.91 | $93.07 | $42.53 | 227,596 |
2018-03-19 | $93.79 | $93.79 | $92.37 | $92.87 | $42.44 | 18,782 |
2018-03-16 | $94.29 | $94.45 | $94.08 | $94.14 | $43.02 | 19,546 |
2018-03-15 | $94.16 | $94.54 | $93.95 | $94.08 | $42.99 | 47,950 |
2018-03-14 | $94.95 | $94.95 | $93.91 | $93.96 | $42.93 | 301,288 |
2018-03-13 | $95.62 | $95.88 | $94.15 | $94.31 | $43.09 | 14,444 |
2018-03-12 | $95.23 | $95.58 | $95.02 | $95.27 | $43.53 | 21,212 |
2018-03-09 | $94.31 | $95.02 | $94.31 | $95.02 | $43.42 | 35,004 |
2018-03-08 | $93.62 | $93.82 | $93.26 | $93.65 | $42.79 | 28,082 |
2018-03-07 | $92.72 | $93.35 | $92.43 | $93.23 | $42.60 | 47,510 |
2018-03-06 | $93.49 | $93.53 | $93.09 | $93.34 | $42.65 | 53,742 |
2018-03-05 | $91.64 | $93.16 | $91.63 | $92.99 | $42.49 | 33,058 |
2018-03-02 | $91.01 | $92.30 | $91.00 | $92.30 | $42.18 | 28,172 |
2018-03-01 | $93.06 | $93.42 | $91.49 | $91.81 | $41.95 | 60,600 |
2018-02-28 | $94.56 | $94.78 | $93.23 | $93.23 | $42.60 | 30,892 |
2018-02-27 | $95.26 | $95.60 | $94.60 | $94.60 | $43.23 | 19,142 |
2018-02-26 | $94.80 | $95.67 | $94.72 | $95.49 | $43.63 | 36,660 |
2018-02-23 | $93.65 | $94.51 | $93.50 | $94.51 | $43.19 | 11,628 |
2018-02-22 | $93.03 | $93.79 | $92.95 | $93.21 | $42.59 | 69,162 |
2018-02-21 | $93.44 | $94.16 | $92.67 | $92.71 | $42.36 | 30,110 |
2018-02-20 | $93.48 | $93.91 | $93.06 | $93.25 | $42.61 | 63,116 |
2018-02-16 | $93.85 | $94.85 | $93.85 | $94.05 | $42.98 | 28,360 |
2018-02-15 | $93.64 | $94.12 | $92.95 | $93.97 | $42.94 | 30,926 |
2018-02-14 | $91.17 | $93.09 | $91.17 | $93.06 | $42.52 | 29,860 |
2018-02-13 | $91.10 | $91.84 | $91.10 | $91.71 | $41.91 | 25,956 |
2018-02-12 | $90.85 | $91.92 | $90.63 | $91.53 | $41.82 | 71,352 |
2018-02-09 | $89.86 | $90.55 | $87.26 | $90.04 | $41.14 | 98,428 |
2018-02-08 | $92.21 | $92.21 | $89.03 | $89.03 | $40.68 | 33,038 |
2018-02-07 | $92.40 | $93.22 | $91.93 | $91.93 | $42.01 | 42,110 |
2018-02-06 | $90.13 | $93.42 | $90.10 | $93.09 | $42.54 | 391,128 |
2018-02-05 | $94.03 | $94.62 | $90.35 | $91.22 | $41.68 | 200,454 |
2018-02-02 | $96.40 | $96.62 | $94.81 | $94.81 | $43.32 | 129,478 |
2018-02-01 | $96.95 | $97.61 | $96.95 | $97.26 | $44.44 | 74,300 |
2018-01-31 | $97.70 | $97.73 | $97.07 | $97.35 | $44.48 | 45,770 |
2018-01-30 | $97.73 | $97.91 | $97.19 | $97.37 | $44.49 | 113,978 |
2018-01-29 | $98.66 | $98.69 | $98.23 | $98.37 | $44.95 | 28,220 |
2018-01-26 | $98.48 | $98.94 | $98.37 | $98.91 | $45.20 | 47,888 |
2018-01-25 | $98.57 | $98.59 | $97.75 | $98.05 | $44.80 | 108,142 |
2018-01-24 | $98.52 | $98.76 | $97.65 | $98.01 | $44.78 | 35,270 |
2018-01-23 | $97.90 | $98.17 | $97.81 | $98.10 | $44.83 | 61,178 |
2018-01-22 | $97.04 | $97.88 | $97.04 | $97.84 | $44.71 | 74,976 |
2018-01-19 | $97.08 | $97.15 | $96.59 | $97.15 | $44.39 | 24,904 |
2018-01-18 | $96.99 | $97.06 | $96.73 | $96.84 | $44.25 | 42,352 |
2018-01-17 | $96.57 | $97.19 | $96.26 | $97.10 | $44.37 | 45,062 |
2018-01-16 | $96.96 | $97.30 | $96.17 | $96.45 | $44.07 | 72,620 |
2018-01-12 | $95.96 | $96.51 | $95.96 | $96.47 | $44.08 | 106,638 |
2018-01-11 | $95.32 | $95.65 | $95.26 | $95.65 | $43.71 | 112,064 |
2018-01-10 | $95.02 | $95.15 | $94.85 | $95.09 | $43.45 | 133,932 |
2018-01-09 | $95.24 | $95.37 | $95.04 | $95.26 | $43.53 | 47,016 |
2018-01-08 | $95.08 | $95.19 | $95.00 | $95.19 | $43.50 | 57,952 |
2018-01-05 | $94.91 | $95.09 | $94.83 | $95.08 | $43.45 | 38,966 |
2018-01-04 | $94.22 | $94.66 | $94.22 | $94.51 | $43.19 | 37,374 |
2018-01-03 | $93.39 | $93.86 | $93.30 | $93.70 | $42.82 | 51,256 |
2018-01-02 | $93.02 | $93.37 | $92.98 | $93.37 | $42.66 | 59,524 |
2017-12-29 | $93.08 | $93.10 | $92.59 | $92.61 | $42.32 | 57,148 |
2017-12-28 | $92.99 | $93.02 | $92.75 | $92.80 | $42.40 | 28,264 |
2017-12-27 | $92.74 | $92.88 | $92.55 | $92.59 | $42.31 | 415,354 |
2017-12-26 | $92.64 | $92.75 | $92.61 | $92.61 | $42.32 | 49,458 |
2017-12-22 | $92.90 | $93.02 | $92.70 | $92.81 | $42.41 | 43,854 |
2017-12-21 | $92.66 | $93.23 | $92.66 | $93.06 | $42.52 | 28,166 |
2017-12-20 | $93.94 | $93.94 | $93.29 | $93.51 | $42.37 | 78,112 |
2017-12-19 | $93.94 | $93.94 | $93.60 | $93.78 | $42.49 | 86,304 |
2017-12-18 | $93.99 | $94.27 | $93.75 | $93.92 | $42.55 | 196,792 |
2017-12-15 | $92.99 | $93.39 | $92.99 | $93.29 | $42.27 | 32,828 |
2017-12-14 | $93.13 | $93.24 | $92.69 | $92.83 | $42.06 | 53,178 |
2017-12-13 | $93.08 | $93.30 | $92.98 | $93.14 | $42.20 | 39,470 |
2017-12-12 | $92.80 | $93.11 | $92.68 | $92.95 | $42.11 | 29,034 |
2017-12-11 | $92.41 | $92.82 | $92.41 | $92.71 | $42.01 | 60,256 |
2017-12-08 | $92.15 | $92.36 | $92.00 | $92.34 | $41.84 | 49,758 |
2017-12-07 | $91.80 | $92.05 | $91.67 | $91.92 | $41.65 | 35,898 |
2017-12-06 | $91.54 | $91.99 | $91.54 | $91.77 | $41.58 | 46,142 |
2017-12-05 | $91.91 | $92.44 | $91.77 | $91.84 | $41.61 | 66,858 |
2017-12-04 | $92.76 | $92.76 | $92.05 | $92.05 | $41.71 | 45,162 |
2017-12-01 | $92.16 | $92.52 | $91.40 | $92.39 | $41.86 | 131,584 |
2017-11-30 | $92.38 | $92.85 | $92.35 | $92.57 | $41.94 | 66,806 |
2017-11-29 | $92.61 | $92.82 | $92.01 | $92.13 | $41.74 | 37,246 |
2017-11-28 | $92.12 | $92.73 | $92.12 | $92.57 | $41.94 | 38,742 |
2017-11-27 | $92.06 | $92.22 | $91.83 | $91.86 | $41.62 | 26,910 |
2017-11-24 | $92.01 | $92.27 | $91.99 | $92.27 | $41.81 | 12,520 |
2017-11-22 | $91.63 | $91.72 | $91.42 | $91.58 | $41.49 | 29,038 |
2017-11-21 | $91.18 | $91.56 | $91.08 | $91.37 | $41.40 | 46,918 |
2017-11-20 | $90.81 | $90.92 | $90.72 | $90.73 | $41.11 | 306,818 |
2017-11-17 | $90.98 | $90.98 | $90.70 | $90.74 | $41.11 | 19,452 |
2017-11-16 | $90.89 | $91.17 | $90.84 | $91.12 | $41.28 | 23,748 |
2017-11-15 | $90.41 | $90.69 | $90.11 | $90.43 | $40.97 | 70,322 |
2017-11-14 | $90.94 | $91.04 | $90.56 | $91.04 | $41.25 | 25,090 |
2017-11-13 | $90.77 | $91.20 | $90.77 | $91.01 | $41.24 | 24,798 |
2017-11-10 | $91.38 | $91.38 | $91.11 | $91.29 | $41.36 | 15,068 |
2017-11-09 | $91.36 | $91.55 | $90.89 | $91.42 | $41.42 | 46,922 |
2017-11-08 | $91.60 | $91.99 | $91.60 | $91.99 | $41.68 | 26,268 |
2017-11-07 | $91.77 | $91.90 | $91.29 | $91.51 | $41.46 | 17,204 |
2017-11-06 | $91.58 | $91.94 | $91.58 | $91.90 | $41.64 | 38,372 |
2017-11-03 | $91.66 | $91.72 | $91.32 | $91.65 | $41.53 | 177,176 |
2017-11-02 | $91.31 | $91.65 | $91.02 | $91.50 | $41.46 | 32,072 |
2017-11-01 | $91.48 | $91.61 | $91.14 | $91.22 | $41.33 | 44,832 |
2017-10-31 | $91.11 | $91.24 | $90.87 | $91.07 | $41.26 | 53,032 |
2017-10-30 | $90.58 | $90.97 | $90.58 | $90.77 | $41.13 | 39,054 |
2017-10-27 | $90.25 | $90.75 | $90.21 | $90.56 | $41.03 | 55,880 |
2017-10-26 | $89.82 | $89.92 | $89.72 | $89.80 | $40.69 | 35,494 |
2017-10-25 | $89.89 | $89.89 | $89.30 | $89.54 | $40.57 | 50,192 |
2017-10-24 | $90.01 | $90.05 | $89.87 | $89.87 | $40.72 | 27,092 |
2017-10-23 | $90.19 | $90.20 | $89.75 | $89.75 | $40.66 | 36,562 |
2017-10-20 | $90.07 | $90.27 | $90.03 | $90.09 | $40.82 | 40,030 |
2017-10-19 | $89.80 | $90.05 | $89.65 | $89.94 | $40.75 | 42,388 |
2017-10-18 | $90.31 | $90.39 | $90.21 | $90.22 | $40.88 | 30,332 |
2017-10-17 | $90.16 | $90.17 | $89.95 | $90.10 | $40.82 | 17,096 |
2017-10-16 | $89.93 | $90.20 | $89.93 | $90.20 | $40.87 | 30,418 |
2017-10-13 | $89.95 | $90.10 | $89.91 | $89.91 | $40.74 | 32,498 |
2017-10-12 | $89.73 | $89.90 | $89.70 | $89.74 | $40.66 | 21,142 |
2017-10-11 | $89.59 | $89.87 | $89.59 | $89.81 | $40.69 | 37,834 |
2017-10-10 | $89.40 | $89.60 | $89.32 | $89.50 | $40.55 | 29,382 |
2017-10-09 | $89.17 | $89.37 | $88.99 | $89.08 | $40.36 | 34,428 |
2017-10-06 | $88.92 | $89.09 | $88.85 | $89.05 | $40.35 | 36,700 |
2017-10-05 | $88.62 | $89.12 | $88.62 | $89.10 | $40.37 | 37,246 |
2017-10-04 | $88.47 | $88.76 | $88.47 | $88.51 | $40.10 | 26,148 |
2017-10-03 | $88.43 | $88.73 | $88.43 | $88.71 | $40.19 | 46,584 |
2017-10-02 | $88.27 | $88.48 | $88.24 | $88.35 | $40.03 | 333,722 |
2017-09-29 | $88.06 | $88.31 | $87.98 | $88.23 | $39.98 | 43,348 |
2017-09-28 | $87.70 | $87.98 | $87.67 | $87.83 | $39.79 | 111,844 |
2017-09-27 | $87.80 | $87.87 | $87.40 | $87.67 | $39.72 | 49,394 |
2017-09-26 | $87.66 | $87.73 | $87.41 | $87.46 | $39.63 | 117,236 |
2017-09-25 | $87.71 | $87.77 | $87.38 | $87.64 | $39.71 | 251,744 |
2017-09-22 | $88.00 | $88.02 | $87.85 | $87.90 | $39.83 | 28,848 |
2017-09-21 | $88.11 | $88.17 | $87.87 | $87.99 | $39.87 | 22,860 |
2017-09-20 | $88.25 | $88.31 | $87.96 | $88.21 | $39.97 | 35,832 |
2017-09-19 | $88.21 | $88.33 | $88.00 | $88.25 | $39.98 | 21,134 |
2017-09-18 | $87.97 | $88.17 | $87.85 | $88.02 | $39.88 | 23,850 |
2017-09-15 | $87.71 | $87.82 | $87.57 | $87.70 | $39.74 | 33,260 |
2017-09-14 | $87.53 | $87.74 | $87.43 | $87.74 | $39.75 | 42,954 |
2017-09-13 | $87.61 | $87.73 | $87.54 | $87.61 | $39.69 | 33,676 |
2017-09-12 | $87.68 | $87.70 | $87.54 | $87.70 | $39.74 | 28,188 |
2017-09-11 | $86.95 | $87.45 | $86.95 | $87.39 | $39.59 | 22,074 |
2017-09-08 | $86.73 | $86.84 | $86.41 | $86.45 | $39.17 | 40,884 |
2017-09-07 | $86.77 | $86.79 | $86.53 | $86.68 | $39.27 | 24,092 |
2017-09-06 | $86.24 | $86.54 | $86.23 | $86.45 | $39.17 | 22,268 |
2017-09-05 | $86.34 | $86.40 | $85.65 | $85.91 | $38.92 | 34,136 |
2017-09-01 | $86.75 | $86.78 | $86.60 | $86.65 | $39.26 | 32,744 |
2017-08-31 | $86.20 | $86.61 | $86.20 | $86.45 | $39.17 | 44,748 |
2017-08-30 | $85.86 | $86.01 | $85.69 | $85.86 | $38.90 | 20,958 |
2017-08-29 | $85.17 | $85.95 | $85.17 | $85.90 | $38.92 | 27,284 |
2017-08-28 | $86.00 | $86.09 | $85.77 | $85.87 | $38.91 | 48,748 |
2017-08-25 | $85.94 | $86.18 | $85.79 | $85.79 | $38.87 | 45,362 |
2017-08-24 | $85.87 | $86.01 | $85.53 | $85.59 | $38.78 | 21,498 |
2017-08-23 | $85.53 | $85.87 | $85.53 | $85.70 | $38.83 | 24,576 |
2017-08-22 | $85.34 | $85.78 | $85.34 | $85.78 | $38.87 | 33,498 |
2017-08-21 | $85.09 | $85.14 | $84.77 | $85.03 | $38.53 | 25,152 |
2017-08-18 | $85.00 | $85.48 | $84.93 | $85.13 | $38.57 | 45,744 |
2017-08-17 | $85.99 | $85.99 | $85.08 | $85.08 | $38.55 | 39,484 |
2017-08-16 | $86.15 | $86.38 | $86.15 | $86.22 | $39.06 | 52,544 |
2017-08-15 | $86.21 | $86.21 | $85.84 | $86.08 | $39.00 | 28,284 |
2017-08-14 | $85.92 | $86.16 | $85.92 | $85.99 | $38.96 | 13,858 |
2017-08-11 | $85.31 | $85.51 | $85.22 | $85.24 | $38.62 | 66,432 |
2017-08-10 | $86.05 | $86.05 | $85.22 | $85.24 | $38.62 | 55,836 |
2017-08-09 | $86.14 | $86.46 | $86.05 | $86.46 | $39.17 | 21,306 |
2017-08-08 | $86.72 | $87.00 | $86.54 | $86.60 | $39.24 | 24,992 |
2017-08-07 | $86.68 | $86.78 | $86.61 | $86.78 | $39.32 | 21,826 |
2017-08-04 | $86.60 | $86.72 | $86.50 | $86.62 | $39.25 | 24,998 |
2017-08-03 | $86.48 | $86.53 | $86.29 | $86.34 | $39.12 | 26,850 |
2017-08-02 | $86.61 | $86.61 | $86.25 | $86.53 | $39.21 | 25,274 |
2017-08-01 | $86.34 | $86.36 | $86.16 | $86.21 | $39.06 | 28,386 |
2017-07-31 | $86.00 | $86.02 | $85.73 | $85.94 | $38.94 | 48,610 |
2017-07-28 | $85.45 | $85.73 | $85.37 | $85.72 | $38.84 | 24,650 |
2017-07-27 | $86.13 | $86.13 | $85.31 | $85.66 | $38.81 | 33,446 |
2017-07-26 | $86.18 | $86.18 | $85.95 | $86.06 | $38.99 | 15,802 |
2017-07-25 | $86.11 | $86.12 | $85.93 | $85.99 | $38.96 | 39,012 |
2017-07-24 | $85.73 | $85.81 | $85.53 | $85.79 | $38.87 | 29,690 |
2017-07-21 | $85.76 | $85.90 | $85.57 | $85.78 | $38.87 | 70,780 |
2017-07-20 | $86.25 | $86.31 | $86.07 | $86.22 | $39.06 | 41,986 |
2017-07-19 | $85.79 | $86.05 | $85.78 | $85.94 | $38.94 | 99,686 |
2017-07-18 | $85.57 | $85.75 | $85.44 | $85.75 | $38.85 | 50,640 |
2017-07-17 | $85.83 | $85.88 | $85.57 | $85.62 | $38.79 | 68,034 |
2017-07-14 | $85.42 | $85.93 | $85.38 | $85.75 | $38.85 | 46,428 |
2017-07-13 | $85.25 | $85.40 | $85.11 | $85.34 | $38.67 | 43,278 |
2017-07-12 | $85.01 | $85.28 | $85.01 | $85.16 | $38.58 | 60,892 |
2017-07-11 | $84.33 | $84.60 | $84.21 | $84.56 | $38.31 | 45,088 |
2017-07-10 | $84.30 | $84.62 | $84.30 | $84.45 | $38.26 | 34,912 |
2017-07-07 | $84.02 | $84.43 | $83.95 | $84.36 | $38.22 | 53,668 |
2017-07-06 | $84.13 | $84.35 | $83.94 | $83.97 | $38.05 | 39,216 |
2017-07-05 | $84.35 | $84.64 | $84.21 | $84.63 | $38.34 | 179,344 |
2017-07-03 | $84.35 | $84.75 | $84.35 | $84.44 | $38.26 | 257,842 |
2017-06-30 | $84.53 | $84.53 | $84.13 | $84.23 | $38.16 | 39,352 |
2017-06-29 | $84.96 | $84.96 | $83.95 | $84.30 | $38.19 | 53,830 |
2017-06-28 | $84.68 | $85.02 | $84.68 | $84.94 | $38.48 | 27,638 |
2017-06-27 | $84.82 | $84.93 | $84.46 | $84.46 | $38.27 | 121,238 |
2017-06-26 | $85.19 | $85.31 | $84.74 | $84.74 | $38.39 | 39,084 |
2017-06-23 | $84.49 | $84.77 | $84.39 | $84.63 | $38.34 | 46,492 |
2017-06-22 | $84.46 | $84.66 | $84.33 | $84.55 | $38.31 | 25,104 |
2017-06-21 | $84.53 | $84.59 | $84.30 | $84.44 | $38.26 | 22,948 |
2017-06-20 | $84.98 | $84.99 | $84.50 | $84.57 | $38.32 | 26,308 |
2017-06-19 | $86.05 | $86.42 | $86.05 | $86.40 | $38.57 | 64,050 |
2017-06-16 | $85.53 | $85.67 | $85.30 | $85.67 | $38.24 | 47,506 |
2017-06-15 | $84.94 | $85.47 | $84.87 | $85.47 | $38.15 | 31,196 |
2017-06-14 | $86.30 | $86.30 | $85.51 | $85.78 | $38.29 | 33,574 |
2017-06-13 | $86.05 | $86.15 | $85.80 | $86.11 | $38.44 | 45,008 |
2017-06-12 | $85.77 | $85.77 | $85.31 | $85.57 | $38.20 | 159,366 |
2017-06-09 | $86.20 | $86.47 | $85.45 | $85.99 | $38.38 | 28,018 |
2017-06-08 | $86.14 | $86.28 | $86.05 | $86.16 | $38.46 | 18,168 |
2017-06-07 | $86.44 | $86.51 | $86.00 | $86.31 | $38.53 | 36,056 |
2017-06-06 | $86.21 | $86.44 | $86.18 | $86.33 | $38.54 | 32,506 |
2017-06-05 | $86.28 | $86.45 | $86.28 | $86.44 | $38.58 | 41,278 |
2017-06-02 | $86.24 | $86.56 | $86.14 | $86.49 | $38.61 | 91,598 |
2017-06-01 | $85.69 | $85.93 | $85.51 | $85.90 | $38.34 | 254,870 |
2017-05-31 | $85.94 | $85.95 | $85.43 | $85.47 | $38.15 | 100,210 |
2017-05-30 | $85.51 | $85.65 | $85.47 | $85.51 | $38.17 | 38,200 |
2017-05-26 | $85.57 | $85.68 | $85.46 | $85.68 | $38.25 | 65,288 |
2017-05-25 | $85.66 | $85.79 | $85.63 | $85.77 | $38.29 | 142,038 |
2017-05-24 | $85.40 | $85.58 | $85.34 | $85.56 | $38.19 | 20,660 |
2017-05-23 | $85.48 | $85.56 | $85.35 | $85.46 | $38.15 | 28,222 |
2017-05-22 | $85.22 | $85.41 | $85.14 | $85.27 | $38.06 | 26,296 |
2017-05-19 | $84.65 | $85.18 | $84.62 | $85.03 | $37.96 | 32,830 |
2017-05-18 | $83.93 | $84.59 | $83.62 | $84.31 | $37.63 | 32,388 |
2017-05-17 | $85.01 | $85.03 | $84.12 | $84.13 | $37.55 | 37,468 |
2017-05-16 | $85.46 | $85.58 | $85.38 | $85.54 | $38.18 | 30,630 |
2017-05-15 | $84.74 | $85.11 | $84.74 | $85.11 | $37.99 | 36,058 |
2017-05-12 | $84.42 | $84.66 | $84.37 | $84.62 | $37.77 | 21,164 |
2017-05-11 | $84.16 | $84.38 | $84.01 | $84.37 | $37.66 | 35,314 |
2017-05-10 | $84.22 | $84.61 | $84.18 | $84.35 | $37.65 | 27,456 |
2017-05-09 | $84.47 | $84.59 | $84.20 | $84.26 | $37.61 | 45,796 |
2017-05-08 | $84.29 | $84.51 | $84.18 | $84.40 | $37.67 | 20,332 |
2017-05-05 | $83.88 | $84.43 | $83.88 | $84.38 | $37.67 | 34,740 |
2017-05-04 | $83.78 | $83.98 | $83.70 | $83.95 | $37.47 | 227,516 |
2017-05-03 | $83.30 | $83.69 | $83.26 | $83.60 | $37.32 | 36,930 |
2017-05-02 | $83.41 | $83.56 | $83.36 | $83.47 | $37.26 | 21,176 |
2017-05-01 | $83.15 | $83.50 | $83.15 | $83.23 | $37.15 | 54,780 |
2017-04-28 | $83.12 | $83.14 | $82.92 | $82.95 | $37.03 | 55,772 |
2017-04-27 | $83.12 | $83.12 | $82.76 | $82.99 | $37.04 | 50,600 |
2017-04-26 | $83.03 | $83.29 | $82.99 | $83.02 | $37.06 | 69,896 |
2017-04-25 | $82.98 | $83.31 | $82.97 | $83.27 | $37.17 | 25,946 |
2017-04-24 | $82.26 | $82.62 | $82.26 | $82.51 | $36.83 | 35,194 |
2017-04-21 | $80.94 | $80.99 | $80.69 | $80.90 | $36.11 | 53,970 |
2017-04-20 | $80.79 | $81.12 | $80.79 | $81.00 | $36.16 | 19,228 |
2017-04-19 | $80.82 | $80.95 | $80.36 | $80.44 | $35.91 | 26,134 |
2017-04-18 | $80.66 | $80.91 | $80.53 | $80.84 | $36.09 | 22,934 |
2017-04-17 | $80.99 | $81.23 | $80.79 | $81.15 | $36.22 | 24,926 |
2017-04-13 | $80.93 | $81.09 | $80.72 | $80.72 | $36.03 | 15,022 |
2017-04-12 | $81.22 | $81.25 | $81.04 | $81.22 | $36.26 | 20,166 |
2017-04-11 | $81.36 | $81.36 | $80.90 | $81.32 | $36.30 | 25,248 |
2017-04-10 | $81.41 | $81.49 | $81.23 | $81.29 | $36.29 | 1,425,610 |
2017-04-07 | $81.40 | $81.59 | $81.26 | $81.33 | $36.30 | 45,850 |
2017-04-06 | $81.69 | $81.71 | $81.43 | $81.48 | $36.37 | 30,534 |
2017-04-05 | $81.95 | $82.25 | $81.41 | $81.41 | $36.34 | 68,056 |
2017-04-04 | $81.41 | $81.89 | $81.37 | $81.89 | $36.55 | 177,378 |
2017-04-03 | $81.66 | $81.66 | $81.09 | $81.64 | $36.44 | 49,378 |
2017-03-31 | $81.85 | $81.99 | $81.73 | $81.74 | $36.49 | 25,960 |
2017-03-30 | $81.98 | $82.17 | $81.92 | $82.01 | $36.61 | 45,374 |
2017-03-29 | $81.61 | $82.00 | $81.61 | $81.97 | $36.59 | 38,926 |
2017-03-28 | $81.33 | $82.00 | $81.32 | $81.90 | $36.56 | 101,406 |
2017-03-27 | $80.71 | $81.48 | $80.70 | $81.45 | $36.36 | 47,500 |
2017-03-24 | $81.34 | $81.50 | $81.13 | $81.19 | $36.24 | 18,806 |
2017-03-23 | $81.30 | $81.62 | $81.23 | $81.33 | $36.30 | 41,414 |
2017-03-22 | $81.15 | $81.49 | $81.10 | $81.41 | $36.34 | 20,514 |
2017-03-21 | $82.38 | $82.62 | $81.27 | $81.27 | $36.28 | 29,724 |
2017-03-20 | $82.05 | $82.10 | $81.86 | $81.96 | $36.58 | 27,124 |
2017-03-17 | $82.20 | $82.25 | $82.03 | $82.13 | $36.66 | 17,442 |
2017-03-16 | $82.18 | $82.18 | $81.93 | $82.11 | $36.65 | 48,464 |
2017-03-15 | $81.20 | $81.92 | $81.20 | $81.84 | $36.53 | 33,880 |
2017-03-14 | $81.10 | $81.10 | $80.84 | $80.98 | $36.15 | 28,974 |
2017-03-13 | $81.43 | $81.44 | $81.26 | $81.37 | $36.32 | 28,574 |
2017-03-10 | $81.31 | $81.42 | $81.09 | $81.33 | $36.30 | 24,768 |
2017-03-09 | $80.63 | $80.89 | $80.60 | $80.86 | $36.09 | 63,860 |
2017-03-08 | $80.90 | $80.94 | $80.54 | $80.56 | $35.96 | 42,072 |
2017-03-07 | $80.71 | $80.95 | $80.71 | $80.76 | $36.05 | 46,064 |
2017-03-06 | $81.02 | $81.08 | $80.80 | $80.96 | $36.14 | 22,552 |
2017-03-03 | $81.01 | $81.33 | $80.91 | $81.28 | $36.28 | 21,786 |
2017-03-02 | $81.19 | $81.21 | $80.93 | $80.93 | $36.13 | 43,308 |
2017-03-01 | $80.82 | $81.59 | $80.82 | $81.41 | $36.34 | 37,324 |
2017-02-28 | $80.24 | $80.38 | $80.16 | $80.29 | $35.84 | 150,264 |
2017-02-27 | $80.18 | $80.42 | $80.12 | $80.36 | $35.87 | 39,588 |
2017-02-24 | $79.97 | $80.36 | $79.97 | $80.31 | $35.85 | 33,468 |
2017-02-23 | $80.72 | $80.72 | $80.34 | $80.59 | $35.97 | 610,104 |
2017-02-22 | $80.25 | $80.47 | $80.16 | $80.41 | $35.89 | 473,952 |
2017-02-21 | $80.16 | $80.51 | $80.11 | $80.44 | $35.91 | 75,900 |
2017-02-17 | $79.78 | $80.11 | $79.78 | $80.00 | $35.71 | 1,191,400 |
2017-02-16 | $80.11 | $80.20 | $79.97 | $80.16 | $35.78 | 51,856 |
2017-02-15 | $79.59 | $80.12 | $79.59 | $80.07 | $35.74 | 42,100 |
2017-02-14 | $79.38 | $79.66 | $79.19 | $79.63 | $35.55 | 66,352 |
2017-02-13 | $79.22 | $79.50 | $79.22 | $79.36 | $35.42 | 57,762 |
2017-02-10 | $78.71 | $79.00 | $78.71 | $78.93 | $35.23 | 84,816 |
2017-02-09 | $78.59 | $78.87 | $78.51 | $78.80 | $35.17 | 53,338 |
2017-02-08 | $78.23 | $78.43 | $78.11 | $78.37 | $34.98 | 57,984 |
2017-02-07 | $78.44 | $78.48 | $78.31 | $78.39 | $34.99 | 58,154 |
2017-02-06 | $78.35 | $78.47 | $78.29 | $78.42 | $35.01 | 106,332 |
2017-02-03 | $78.37 | $78.71 | $78.37 | $78.65 | $35.11 | 142,366 |
2017-02-02 | $77.85 | $78.19 | $77.82 | $78.14 | $34.88 | 106,574 |
2017-02-01 | $78.12 | $78.31 | $77.79 | $78.00 | $34.82 | 241,284 |
2017-01-31 | $77.89 | $77.89 | $77.47 | $77.76 | $34.71 | 67,946 |
2017-01-30 | $77.93 | $77.93 | $77.61 | $77.88 | $34.76 | 30,322 |
2017-01-27 | $78.57 | $78.57 | $78.34 | $78.46 | $35.02 | 51,670 |
2017-01-26 | $78.74 | $78.75 | $78.50 | $78.62 | $35.09 | 67,022 |
2017-01-25 | $78.49 | $78.88 | $78.49 | $78.88 | $35.21 | 119,916 |
2017-01-24 | $77.56 | $78.17 | $77.56 | $78.09 | $34.86 | 74,404 |
2017-01-23 | $77.57 | $77.66 | $77.36 | $77.59 | $34.63 | 22,572 |
2017-01-20 | $77.43 | $77.63 | $77.41 | $77.59 | $34.63 | 26,548 |
2017-01-19 | $77.53 | $77.66 | $77.20 | $77.32 | $34.51 | 75,174 |
2017-01-18 | $77.69 | $77.76 | $77.57 | $77.70 | $34.68 | 21,748 |
2017-01-17 | $77.72 | $77.93 | $77.66 | $77.79 | $34.72 | 45,870 |
2017-01-13 | $77.97 | $78.06 | $77.89 | $78.04 | $34.84 | 69,418 |
2017-01-12 | $77.94 | $77.94 | $77.51 | $77.87 | $34.76 | 32,324 |
2017-01-11 | $77.65 | $77.98 | $77.50 | $77.95 | $34.80 | 85,488 |
2017-01-10 | $77.87 | $77.95 | $77.62 | $77.62 | $34.65 | 29,366 |
2017-01-09 | $77.86 | $77.91 | $77.67 | $77.81 | $34.73 | 57,288 |
2017-01-06 | $77.73 | $78.12 | $77.64 | $78.05 | $34.84 | 71,030 |
2017-01-05 | $77.80 | $77.99 | $77.75 | $77.98 | $34.81 | 149,222 |
2017-01-04 | $77.48 | $77.75 | $77.41 | $77.68 | $34.67 | 100,520 |
2017-01-03 | $77.15 | $77.35 | $76.99 | $77.35 | $34.53 | 151,260 |
2016-12-30 | $77.24 | $77.24 | $76.58 | $76.72 | $34.25 | 296,702 |
2016-12-29 | $76.94 | $76.96 | $76.75 | $76.84 | $34.30 | 130,758 |
2016-12-28 | $77.27 | $77.27 | $76.73 | $76.73 | $34.25 | 70,060 |
2016-12-27 | $77.10 | $77.35 | $77.10 | $77.15 | $34.44 | 65,478 |
2016-12-23 | $77.13 | $77.14 | $77.02 | $77.11 | $34.42 | 75,708 |
2016-12-22 | $77.25 | $77.25 | $76.97 | $77.06 | $34.40 | 62,342 |
2016-12-21 | $78.22 | $78.22 | $78.02 | $78.04 | $34.45 | 77,684 |
2016-12-20 | $78.02 | $78.17 | $78.01 | $78.16 | $34.50 | 74,776 |
2016-12-19 | $77.86 | $78.09 | $77.80 | $77.89 | $34.38 | 76,476 |
2016-12-16 | $78.04 | $78.09 | $77.70 | $77.80 | $34.34 | 51,408 |
2016-12-15 | $77.69 | $78.03 | $77.68 | $77.78 | $34.33 | 76,978 |
2016-12-14 | $78.26 | $78.43 | $77.63 | $77.66 | $34.28 | 57,106 |
2016-12-13 | $77.92 | $78.64 | $77.92 | $78.36 | $34.59 | 62,638 |
2016-12-12 | $77.55 | $77.79 | $77.50 | $77.61 | $34.26 | 118,310 |
2016-12-09 | $76.99 | $77.62 | $76.99 | $77.58 | $34.24 | 107,612 |
2016-12-08 | $76.80 | $77.13 | $76.79 | $76.94 | $33.96 | 173,642 |
2016-12-07 | $76.02 | $76.92 | $75.96 | $76.92 | $33.95 | 84,944 |
2016-12-06 | $75.64 | $75.88 | $75.44 | $75.85 | $33.48 | 76,708 |
2016-12-05 | $75.15 | $75.48 | $75.15 | $75.41 | $33.28 | 197,816 |
2016-12-02 | $74.48 | $74.95 | $74.48 | $74.82 | $33.02 | 67,390 |
2016-12-01 | $74.89 | $75.02 | $74.64 | $74.78 | $33.01 | 59,380 |
2016-11-30 | $75.12 | $75.30 | $74.86 | $74.86 | $33.04 | 87,906 |
2016-11-29 | $74.70 | $75.14 | $74.64 | $74.98 | $33.09 | 54,050 |
2016-11-28 | $74.96 | $75.06 | $74.76 | $74.79 | $33.01 | 107,230 |
2016-11-25 | $74.99 | $75.18 | $74.89 | $75.14 | $33.17 | 83,476 |
2016-11-23 | $74.57 | $74.84 | $74.40 | $74.79 | $33.01 | 65,948 |
2016-11-22 | $74.94 | $75.09 | $74.71 | $75.05 | $33.13 | 67,604 |
2016-11-21 | $74.47 | $74.88 | $74.45 | $74.87 | $33.05 | 45,350 |
2016-11-18 | $74.50 | $74.50 | $74.22 | $74.27 | $32.78 | 31,114 |
2016-11-17 | $74.69 | $74.86 | $74.59 | $74.77 | $33.00 | 58,646 |
2016-11-16 | $74.30 | $74.62 | $74.30 | $74.52 | $32.89 | 49,056 |
2016-11-15 | $74.15 | $74.83 | $74.15 | $74.82 | $33.03 | 33,036 |
2016-11-14 | $74.45 | $74.45 | $73.96 | $74.18 | $32.74 | 45,706 |
2016-11-11 | $74.58 | $74.66 | $74.18 | $74.58 | $32.92 | 111,554 |
2016-11-10 | $75.36 | $75.55 | $74.57 | $75.00 | $33.11 | 91,492 |
2016-11-09 | $74.05 | $75.31 | $73.86 | $75.04 | $33.12 | 121,864 |
2016-11-08 | $74.08 | $74.82 | $73.96 | $74.51 | $32.89 | 40,874 |
2016-11-07 | $73.36 | $74.10 | $73.36 | $74.09 | $32.70 | 132,210 |
2016-11-04 | $72.86 | $73.07 | $72.69 | $72.73 | $32.10 | 100,322 |
2016-11-03 | $73.43 | $73.52 | $73.00 | $73.09 | $32.26 | 152,972 |
2016-11-02 | $73.69 | $73.79 | $73.20 | $73.30 | $32.36 | 227,146 |
2016-11-01 | $74.15 | $74.25 | $73.46 | $73.78 | $32.57 | 27,974 |
2016-10-31 | $74.28 | $74.41 | $74.11 | $74.13 | $32.72 | 21,562 |
2016-10-28 | $74.35 | $74.75 | $74.17 | $74.24 | $32.77 | 42,176 |
2016-10-27 | $74.73 | $74.73 | $74.35 | $74.40 | $32.84 | 20,420 |
2016-10-26 | $74.23 | $74.64 | $74.15 | $74.36 | $32.82 | 11,736 |
2016-10-25 | $74.57 | $74.82 | $74.57 | $74.64 | $32.95 | 35,776 |
2016-10-24 | $74.84 | $74.84 | $74.53 | $74.65 | $32.95 | 22,536 |
2016-10-21 | $74.18 | $74.43 | $74.08 | $74.43 | $32.85 | 18,802 |
2016-10-20 | $74.38 | $74.75 | $74.25 | $74.59 | $32.92 | 55,880 |
2016-10-19 | $74.44 | $74.72 | $74.44 | $74.50 | $32.89 | 28,434 |
2016-10-18 | $74.54 | $74.68 | $74.38 | $74.54 | $32.90 | 153,720 |
2016-10-17 | $74.08 | $74.27 | $73.95 | $73.99 | $32.66 | 61,818 |
2016-10-14 | $74.49 | $74.79 | $74.20 | $74.21 | $32.76 | 336,474 |
2016-10-13 | $73.63 | $74.26 | $73.46 | $74.19 | $32.75 | 230,910 |
2016-10-12 | $74.27 | $74.61 | $74.18 | $74.39 | $32.84 | 222,002 |
2016-10-11 | $75.01 | $75.13 | $74.23 | $74.39 | $32.84 | 47,644 |
2016-10-10 | $75.25 | $75.60 | $75.25 | $75.41 | $33.29 | 61,842 |
2016-10-07 | $75.16 | $75.19 | $74.74 | $75.05 | $33.13 | 233,172 |
2016-10-06 | $75.11 | $75.27 | $75.01 | $75.17 | $33.18 | 179,910 |
2016-10-05 | $75.11 | $75.39 | $75.11 | $75.25 | $33.22 | 24,714 |
2016-10-04 | $75.04 | $75.30 | $74.59 | $74.85 | $33.04 | 28,764 |
2016-10-03 | $74.90 | $74.98 | $74.65 | $74.84 | $33.04 | 26,762 |
2016-09-30 | $74.52 | $75.27 | $74.52 | $74.96 | $33.09 | 35,602 |
2016-09-29 | $75.08 | $75.24 | $74.14 | $74.51 | $32.89 | 57,908 |
2016-09-28 | $74.90 | $75.23 | $74.48 | $75.23 | $33.21 | 60,834 |
2016-09-27 | $73.91 | $74.65 | $73.91 | $74.59 | $32.92 | 42,694 |
2016-09-26 | $74.29 | $74.52 | $74.17 | $74.24 | $32.77 | 16,052 |
2016-09-23 | $75.07 | $75.30 | $74.94 | $75.03 | $33.12 | 38,150 |
2016-09-22 | $75.59 | $75.86 | $75.42 | $75.55 | $33.35 | 191,152 |
2016-09-21 | $74.49 | $75.06 | $73.98 | $74.90 | $33.06 | 196,348 |
2016-09-20 | $74.28 | $74.41 | $74.01 | $74.06 | $32.69 | 237,466 |
2016-09-19 | $74.22 | $74.47 | $73.81 | $73.87 | $32.61 | 267,716 |
2016-09-16 | $73.99 | $73.99 | $73.64 | $73.92 | $32.63 | 70,644 |
2016-09-15 | $73.65 | $74.65 | $73.65 | $74.52 | $32.89 | 44,426 |
2016-09-14 | $73.73 | $74.20 | $73.69 | $73.77 | $32.56 | 40,696 |
2016-09-13 | $74.23 | $74.23 | $73.60 | $73.73 | $32.55 | 209,824 |
2016-09-12 | $73.57 | $74.97 | $73.56 | $74.90 | $33.06 | 70,334 |
2016-09-09 | $75.06 | $75.06 | $74.06 | $74.12 | $32.72 | 114,472 |
2016-09-08 | $75.63 | $75.83 | $75.50 | $75.63 | $33.38 | 312,010 |
2016-09-07 | $75.81 | $75.96 | $75.64 | $75.83 | $33.47 | 60,108 |
2016-09-06 | $75.69 | $75.86 | $75.46 | $75.86 | $33.49 | 51,296 |
2016-09-02 | $75.44 | $75.60 | $75.32 | $75.51 | $33.33 | 228,022 |
2016-09-01 | $74.80 | $74.90 | $74.47 | $74.86 | $33.04 | 26,872 |
2016-08-31 | $74.88 | $74.99 | $74.59 | $74.83 | $33.03 | 22,230 |
2016-08-30 | $75.11 | $75.22 | $74.81 | $74.96 | $33.09 | 54,536 |
2016-08-29 | $74.63 | $75.15 | $74.63 | $75.04 | $33.12 | 24,154 |
2016-08-26 | $75.08 | $75.57 | $74.50 | $74.70 | $32.97 | 53,758 |
2016-08-25 | $74.88 | $75.08 | $74.87 | $74.96 | $33.09 | 81,690 |
2016-08-24 | $75.31 | $75.40 | $75.03 | $75.08 | $33.14 | 64,674 |
2016-08-23 | $75.37 | $75.59 | $75.27 | $75.27 | $33.22 | 138,418 |
2016-08-22 | $74.92 | $75.26 | $74.88 | $75.15 | $33.17 | 110,924 |
2016-08-19 | $75.26 | $75.34 | $75.11 | $75.24 | $33.21 | 191,642 |
2016-08-18 | $75.26 | $75.58 | $75.26 | $75.58 | $33.36 | 31,078 |
2016-08-17 | $75.02 | $75.30 | $74.83 | $75.26 | $33.22 | 46,768 |
2016-08-16 | $75.28 | $75.41 | $75.17 | $75.17 | $33.18 | 88,424 |
2016-08-15 | $75.23 | $75.46 | $75.21 | $75.34 | $33.26 | 32,556 |
2016-08-12 | $75.25 | $75.25 | $74.93 | $75.13 | $33.16 | 31,646 |
2016-08-11 | $74.96 | $75.41 | $74.96 | $75.32 | $33.25 | 51,448 |
2016-08-10 | $75.04 | $75.04 | $74.64 | $74.70 | $32.97 | 52,240 |
2016-08-09 | $74.71 | $75.06 | $74.71 | $74.88 | $33.05 | 24,684 |
2016-08-08 | $74.50 | $74.66 | $74.48 | $74.63 | $32.94 | 33,498 |
2016-08-05 | $74.19 | $74.59 | $74.19 | $74.59 | $32.92 | 45,416 |
2016-08-04 | $73.78 | $74.06 | $73.72 | $74.02 | $32.67 | 60,948 |
2016-08-03 | $73.41 | $73.71 | $73.40 | $73.71 | $32.54 | 86,004 |
2016-08-02 | $73.83 | $73.83 | $73.28 | $73.62 | $32.50 | 39,838 |
2016-08-01 | $74.21 | $74.31 | $73.87 | $74.01 | $32.67 | 58,910 |
2016-07-29 | $74.08 | $74.37 | $73.92 | $74.31 | $32.80 | 35,228 |
2016-07-28 | $73.75 | $73.91 | $73.52 | $73.81 | $32.58 | 112,802 |
2016-07-27 | $74.05 | $74.15 | $73.69 | $73.97 | $32.65 | 53,044 |
2016-07-26 | $73.73 | $73.90 | $73.45 | $73.68 | $32.52 | 45,570 |
2016-07-25 | $73.77 | $73.87 | $73.46 | $73.63 | $32.50 | 56,912 |
2016-07-22 | $73.89 | $73.97 | $73.72 | $73.97 | $32.65 | 37,402 |
2016-07-21 | $74.03 | $74.06 | $73.65 | $73.77 | $32.56 | 60,856 |
2016-07-20 | $73.78 | $74.13 | $73.78 | $74.05 | $32.69 | 27,282 |
2016-07-19 | $73.45 | $73.65 | $73.40 | $73.54 | $32.46 | 44,524 |
2016-07-18 | $73.83 | $74.00 | $73.69 | $73.94 | $32.64 | 24,350 |
2016-07-15 | $74.09 | $74.09 | $73.57 | $73.77 | $32.56 | 46,820 |
2016-07-14 | $73.67 | $74.10 | $73.67 | $73.96 | $32.64 | 101,462 |
2016-07-13 | $73.26 | $73.46 | $73.17 | $73.30 | $32.36 | 68,158 |
2016-07-12 | $73.01 | $73.43 | $73.01 | $73.29 | $32.35 | 79,426 |
2016-07-11 | $72.46 | $72.76 | $72.40 | $72.59 | $32.04 | 37,394 |
2016-07-08 | $71.57 | $71.98 | $71.57 | $71.94 | $31.76 | 27,340 |
2016-07-07 | $71.06 | $71.44 | $70.69 | $70.99 | $31.34 | 19,480 |
2016-07-06 | $70.46 | $71.11 | $70.21 | $71.09 | $31.38 | 20,180 |
2016-07-05 | $71.32 | $71.32 | $70.88 | $71.02 | $31.35 | 32,166 |
2016-07-01 | $71.58 | $71.92 | $71.58 | $71.86 | $31.72 | 33,878 |
2016-06-30 | $70.66 | $71.69 | $70.57 | $71.69 | $31.64 | 34,474 |
2016-06-29 | $70.12 | $70.67 | $69.72 | $70.56 | $31.15 | 43,918 |
2016-06-28 | $68.94 | $69.35 | $68.56 | $69.27 | $30.58 | 129,600 |
2016-06-27 | $68.48 | $68.48 | $67.40 | $67.94 | $29.99 | 84,052 |
2016-06-24 | $68.75 | $70.51 | $68.75 | $69.20 | $30.55 | 213,036 |
2016-06-23 | $72.92 | $73.36 | $72.60 | $73.34 | $32.37 | 68,536 |
2016-06-22 | $72.21 | $72.59 | $72.05 | $72.09 | $31.82 | 60,822 |
2016-06-21 | $71.88 | $72.36 | $71.77 | $72.10 | $31.83 | 26,420 |
2016-06-20 | $73.15 | $73.34 | $72.77 | $72.79 | $31.58 | 50,088 |
2016-06-17 | $71.90 | $71.93 | $71.44 | $71.85 | $31.18 | 63,392 |
2016-06-16 | $70.78 | $71.86 | $70.51 | $71.75 | $31.13 | 120,570 |
2016-06-15 | $71.67 | $71.86 | $71.33 | $71.42 | $30.99 | 44,042 |
2016-06-14 | $71.27 | $71.59 | $70.95 | $71.35 | $30.96 | 67,086 |
2016-06-13 | $72.10 | $72.37 | $71.74 | $71.79 | $31.15 | 32,330 |
2016-06-10 | $72.56 | $72.92 | $72.35 | $72.50 | $31.46 | 39,050 |
2016-06-09 | $73.49 | $73.80 | $73.48 | $73.66 | $31.96 | 23,998 |
2016-06-08 | $74.12 | $74.25 | $74.00 | $74.12 | $32.16 | 17,334 |
2016-06-07 | $73.97 | $74.18 | $73.92 | $73.98 | $32.10 | 32,172 |
2016-06-06 | $73.29 | $73.79 | $73.27 | $73.64 | $31.95 | 26,788 |
2016-06-03 | $73.04 | $73.19 | $72.78 | $73.17 | $31.75 | 24,076 |
2016-06-02 | $72.96 | $73.18 | $72.72 | $73.18 | $31.75 | 28,482 |
2016-06-01 | $72.75 | $73.23 | $72.75 | $73.10 | $31.72 | 34,190 |
2016-05-31 | $73.45 | $73.53 | $72.83 | $73.03 | $31.69 | 170,222 |
2016-05-27 | $73.44 | $73.46 | $73.21 | $73.36 | $31.83 | 32,734 |
2016-05-26 | $73.41 | $73.41 | $73.21 | $73.35 | $31.83 | 24,998 |
2016-05-25 | $72.86 | $73.47 | $72.86 | $73.40 | $31.85 | 110,752 |
2016-05-24 | $71.75 | $72.56 | $71.75 | $72.52 | $31.47 | 55,518 |
2016-05-23 | $71.59 | $71.59 | $71.39 | $71.39 | $30.98 | 24,866 |
2016-05-20 | $71.43 | $71.69 | $71.43 | $71.50 | $31.02 | 16,098 |
2016-05-19 | $71.24 | $71.24 | $70.74 | $71.15 | $30.87 | 32,806 |
2016-05-18 | $71.39 | $72.06 | $71.25 | $71.56 | $31.05 | 65,280 |
2016-05-17 | $71.93 | $71.93 | $71.17 | $71.32 | $30.95 | 56,254 |
2016-05-16 | $71.07 | $72.06 | $71.07 | $71.97 | $31.23 | 51,728 |
2016-05-13 | $71.52 | $71.80 | $71.01 | $71.06 | $30.83 | 45,212 |
2016-05-12 | $72.12 | $72.22 | $71.50 | $71.80 | $31.15 | 29,934 |
2016-05-11 | $72.05 | $72.41 | $71.89 | $71.89 | $31.19 | 36,904 |
2016-05-10 | $71.73 | $72.36 | $71.73 | $72.36 | $31.40 | 49,396 |
2016-05-09 | $71.57 | $71.89 | $71.39 | $71.46 | $31.01 | 21,650 |
2016-05-06 | $70.80 | $71.63 | $70.80 | $71.56 | $31.05 | 39,902 |
2016-05-05 | $71.41 | $71.51 | $71.10 | $71.21 | $30.90 | 62,682 |
2016-05-04 | $71.56 | $71.70 | $71.26 | $71.29 | $30.93 | 107,746 |
2016-05-03 | $72.16 | $72.25 | $71.88 | $72.07 | $31.27 | 34,776 |
2016-05-02 | $72.51 | $72.85 | $72.50 | $72.83 | $31.60 | 9,392 |
2016-04-29 | $72.53 | $72.53 | $72.03 | $72.31 | $31.38 | 46,368 |
2016-04-28 | $73.03 | $73.49 | $72.65 | $72.78 | $31.58 | 35,012 |
2016-04-27 | $73.35 | $73.61 | $73.14 | $73.53 | $31.91 | 131,646 |
2016-04-26 | $73.84 | $73.90 | $73.48 | $73.60 | $31.94 | 89,672 |
2016-04-25 | $73.53 | $73.53 | $73.22 | $73.52 | $31.90 | 39,996 |
2016-04-22 | $73.71 | $73.85 | $73.43 | $73.75 | $32.00 | 69,676 |
2016-04-21 | $74.60 | $74.60 | $74.10 | $74.20 | $32.20 | 60,724 |
2016-04-20 | $74.46 | $74.86 | $74.34 | $74.48 | $32.32 | 95,718 |
2016-04-19 | $74.34 | $74.50 | $74.19 | $74.43 | $32.30 | 36,318 |
2016-04-18 | $73.04 | $73.86 | $73.04 | $73.83 | $32.04 | 96,480 |
2016-04-15 | $73.73 | $73.73 | $73.34 | $73.40 | $31.85 | 43,020 |
2016-04-14 | $73.29 | $73.72 | $71.00 | $73.60 | $31.94 | 67,742 |
2016-04-13 | $73.06 | $73.46 | $72.97 | $73.36 | $31.83 | 70,778 |
2016-04-12 | $71.73 | $72.53 | $71.52 | $72.43 | $31.43 | 161,536 |
2016-04-11 | $72.06 | $72.28 | $71.50 | $71.50 | $31.02 | 71,568 |
2016-04-08 | $71.63 | $71.86 | $71.34 | $71.59 | $31.06 | 55,412 |
2016-04-07 | $71.24 | $71.35 | $70.67 | $70.94 | $30.78 | 74,156 |
2016-04-06 | $71.04 | $71.84 | $70.85 | $71.78 | $31.15 | 73,750 |
2016-04-05 | $70.96 | $71.13 | $70.00 | $70.83 | $30.73 | 53,962 |
2016-04-04 | $71.89 | $72.00 | $71.63 | $71.79 | $31.15 | 32,908 |
2016-04-01 | $71.04 | $71.96 | $70.99 | $71.87 | $31.19 | 66,366 |
2016-03-31 | $72.28 | $72.41 | $71.89 | $71.92 | $31.21 | 77,776 |
2016-03-30 | $72.33 | $72.76 | $72.22 | $72.48 | $31.45 | 48,240 |
2016-03-29 | $70.80 | $71.89 | $70.80 | $71.89 | $31.19 | 82,064 |
2016-03-28 | $71.05 | $71.33 | $69.95 | $71.13 | $30.86 | 120,402 |
2016-03-24 | $70.69 | $71.09 | $70.55 | $71.08 | $30.84 | 92,714 |
2016-03-23 | $70.95 | $71.64 | $70.95 | $71.25 | $30.92 | 284,302 |
2016-03-22 | $71.39 | $72.00 | $71.32 | $71.73 | $31.12 | 38,102 |
2016-03-21 | $71.70 | $72.03 | $71.70 | $71.97 | $31.23 | 31,056 |
2016-03-18 | $72.01 | $72.03 | $71.74 | $71.87 | $31.19 | 59,086 |
2016-03-17 | $71.18 | $72.11 | $71.18 | $71.87 | $31.19 | 43,182 |
2016-03-16 | $70.49 | $71.39 | $70.49 | $71.35 | $30.96 | 66,906 |
2016-03-15 | $70.62 | $70.92 | $70.33 | $70.88 | $30.76 | 68,426 |
2016-03-14 | $71.05 | $71.29 | $70.81 | $71.03 | $30.82 | 98,354 |
2016-03-11 | $70.80 | $71.25 | $70.78 | $71.25 | $30.92 | 74,236 |
2016-03-10 | $70.34 | $70.65 | $69.27 | $69.89 | $30.33 | 58,902 |
2016-03-09 | $69.98 | $70.05 | $69.75 | $69.83 | $30.30 | 55,312 |
2016-03-08 | $69.83 | $69.92 | $69.46 | $69.55 | $30.18 | 49,878 |
2016-03-07 | $69.69 | $70.32 | $69.58 | $70.06 | $30.40 | 170,294 |
2016-03-04 | $69.98 | $70.42 | $69.76 | $70.16 | $30.44 | 39,336 |
2016-03-03 | $69.50 | $69.89 | $69.37 | $69.85 | $30.31 | 42,080 |
2016-03-02 | $68.98 | $69.55 | $68.94 | $69.55 | $30.18 | 39,096 |
2016-03-01 | $68.13 | $69.16 | $68.02 | $69.11 | $29.99 | 91,530 |
2016-02-29 | $67.79 | $68.06 | $67.41 | $67.41 | $29.25 | 30,988 |
2016-02-26 | $68.23 | $68.40 | $67.88 | $67.90 | $29.46 | 100,034 |
2016-02-25 | $67.59 | $68.04 | $67.24 | $67.99 | $29.50 | 20,490 |
2016-02-24 | $66.42 | $67.31 | $66.02 | $67.21 | $29.16 | 64,022 |
2016-02-23 | $68.08 | $68.09 | $67.13 | $67.24 | $29.18 | 111,234 |
2016-02-22 | $68.08 | $68.46 | $68.08 | $68.44 | $29.70 | 138,132 |
2016-02-19 | $67.44 | $67.81 | $67.31 | $67.66 | $29.36 | 99,448 |
2016-02-18 | $68.34 | $68.57 | $67.78 | $67.83 | $29.43 | 45,532 |
2016-02-17 | $67.70 | $68.48 | $67.66 | $68.44 | $29.70 | 113,908 |
2016-02-16 | $66.96 | $67.22 | $66.59 | $67.17 | $29.15 | 54,976 |
2016-02-12 | $65.66 | $66.26 | $65.39 | $66.22 | $28.73 | 52,062 |
2016-02-11 | $64.95 | $65.24 | $64.39 | $65.01 | $28.21 | 259,836 |
2016-02-10 | $66.36 | $66.98 | $65.90 | $65.94 | $28.61 | 116,006 |
2016-02-09 | $65.44 | $66.28 | $65.11 | $65.95 | $28.62 | 109,360 |
2016-02-08 | $65.84 | $66.57 | $65.22 | $66.42 | $28.82 | 87,938 |
2016-02-05 | $67.71 | $67.71 | $66.77 | $66.90 | $29.03 | 40,516 |
2016-02-04 | $67.68 | $68.31 | $67.66 | $67.96 | $29.49 | 35,972 |
2016-02-03 | $67.89 | $68.03 | $66.76 | $67.84 | $29.44 | 81,670 |
2016-02-02 | $68.27 | $68.27 | $67.23 | $67.38 | $29.24 | 71,134 |
2016-02-01 | $68.47 | $69.07 | $68.36 | $68.87 | $29.88 | 58,410 |
2016-01-29 | $67.80 | $69.05 | $67.80 | $68.91 | $29.90 | 91,028 |
2016-01-28 | $67.76 | $67.76 | $66.97 | $67.64 | $29.35 | 37,708 |
2016-01-27 | $67.33 | $68.36 | $66.88 | $67.02 | $29.08 | 112,444 |
2016-01-26 | $67.05 | $67.94 | $67.05 | $67.91 | $29.47 | 69,810 |
2016-01-25 | $67.18 | $67.56 | $66.66 | $66.66 | $28.92 | 107,822 |
2016-01-22 | $67.35 | $67.79 | $67.27 | $67.77 | $29.41 | 46,136 |
2016-01-21 | $65.74 | $66.54 | $65.39 | $66.16 | $28.71 | 117,876 |
2016-01-20 | $65.71 | $66.08 | $64.32 | $65.76 | $28.53 | 307,458 |
2016-01-19 | $67.40 | $67.90 | $66.29 | $66.89 | $29.02 | 568,902 |
2016-01-15 | $66.65 | $67.47 | $66.00 | $66.51 | $28.86 | 136,420 |
2016-01-14 | $67.74 | $68.92 | $67.30 | $68.56 | $29.75 | 198,222 |
2016-01-13 | $68.85 | $69.22 | $67.19 | $67.28 | $29.19 | 110,194 |
2016-01-12 | $68.56 | $68.80 | $67.80 | $68.56 | $29.75 | 182,604 |
2016-01-11 | $68.40 | $68.40 | $67.35 | $68.07 | $29.54 | 138,394 |
2016-01-08 | $69.01 | $69.12 | $67.73 | $67.83 | $29.43 | 87,054 |
2016-01-07 | $69.20 | $69.83 | $68.69 | $68.71 | $29.81 | 81,258 |
2016-01-06 | $70.21 | $70.59 | $69.89 | $70.37 | $30.53 | 241,162 |
2016-01-05 | $71.46 | $71.66 | $71.10 | $71.51 | $31.03 | 51,648 |
2016-01-04 | $71.42 | $72.06 | $70.59 | $71.56 | $31.05 | 305,788 |
2015-12-31 | $73.08 | $73.30 | $72.73 | $72.83 | $31.60 | 83,006 |
2015-12-30 | $73.80 | $73.90 | $73.51 | $73.51 | $31.90 | 38,876 |
2015-12-29 | $73.98 | $74.26 | $73.82 | $74.21 | $32.20 | 52,792 |
2015-12-28 | $73.35 | $73.51 | $73.08 | $73.41 | $31.85 | 122,298 |
2015-12-24 | $73.77 | $74.01 | $73.54 | $73.70 | $31.98 | 64,866 |
2015-12-23 | $73.11 | $73.79 | $73.11 | $73.79 | $32.02 | 29,666 |
2015-12-22 | $72.41 | $72.75 | $72.03 | $72.54 | $31.48 | 43,948 |
2015-12-21 | $72.33 | $72.72 | $71.58 | $72.12 | $31.29 | 350,152 |
2015-12-18 | $73.29 | $73.71 | $71.06 | $72.46 | $31.09 | 47,184 |
2015-12-17 | $74.85 | $74.85 | $73.61 | $73.68 | $31.62 | 83,762 |
2015-12-16 | $74.03 | $74.80 | $73.60 | $74.61 | $32.02 | 100,676 |
2015-12-15 | $73.39 | $73.83 | $73.38 | $73.45 | $31.52 | 180,572 |
2015-12-14 | $72.63 | $72.88 | $71.99 | $72.84 | $31.26 | 113,084 |
2015-12-11 | $73.11 | $73.29 | $72.57 | $72.58 | $31.15 | 171,896 |
2015-12-10 | $74.13 | $74.41 | $73.89 | $74.01 | $31.76 | 107,924 |
2015-12-09 | $74.16 | $75.00 | $73.51 | $73.94 | $31.73 | 248,612 |
2015-12-08 | $73.82 | $74.44 | $73.71 | $74.17 | $31.83 | 153,016 |
2015-12-07 | $75.10 | $75.10 | $74.55 | $74.88 | $32.13 | 101,004 |
2015-12-04 | $74.24 | $75.53 | $74.10 | $75.48 | $32.39 | 95,810 |
2015-12-03 | $75.20 | $75.20 | $74.01 | $74.24 | $31.86 | 108,546 |
2015-12-02 | $75.54 | $75.75 | $74.97 | $75.01 | $32.19 | 172,470 |
2015-12-01 | $75.50 | $75.79 | $75.31 | $75.79 | $32.52 | 68,970 |
2015-11-30 | $75.43 | $75.47 | $75.09 | $75.21 | $32.27 | 75,188 |
2015-11-27 | $75.24 | $75.40 | $75.20 | $75.37 | $32.34 | 32,028 |
2015-11-25 | $75.28 | $75.41 | $75.16 | $75.18 | $32.26 | 48,074 |
2015-11-24 | $74.75 | $75.41 | $74.62 | $75.25 | $32.29 | 55,292 |
2015-11-23 | $75.35 | $75.38 | $74.93 | $74.98 | $32.18 | 36,036 |
2015-11-20 | $75.78 | $75.89 | $75.30 | $75.43 | $32.37 | 50,272 |
2015-11-19 | $75.35 | $75.70 | $75.35 | $75.53 | $32.41 | 109,248 |
2015-11-18 | $74.36 | $75.28 | $74.36 | $75.28 | $32.30 | 112,648 |
2015-11-17 | $74.35 | $74.68 | $73.99 | $74.12 | $31.81 | 118,100 |
2015-11-16 | $73.00 | $74.26 | $73.00 | $74.15 | $31.82 | 55,694 |
2015-11-13 | $73.58 | $73.65 | $73.17 | $73.17 | $31.40 | 44,746 |
2015-11-12 | $74.52 | $74.63 | $73.96 | $74.05 | $31.78 | 508,438 |
2015-11-11 | $75.47 | $75.56 | $75.09 | $75.14 | $32.24 | 14,770 |
2015-11-10 | $74.94 | $75.12 | $74.74 | $74.96 | $32.17 | 48,732 |
2015-11-09 | $75.86 | $75.86 | $74.89 | $75.23 | $32.28 | 103,240 |
2015-11-06 | $75.91 | $76.01 | $75.51 | $75.97 | $32.60 | 80,082 |
2015-11-05 | $76.24 | $76.40 | $75.91 | $76.10 | $32.66 | 43,156 |
2015-11-04 | $76.83 | $76.83 | $76.09 | $76.33 | $32.76 | 50,800 |
2015-11-03 | $76.01 | $76.76 | $75.98 | $76.61 | $32.88 | 34,846 |
2015-11-02 | $75.69 | $76.37 | $75.69 | $76.36 | $32.77 | 36,564 |
2015-10-30 | $75.74 | $75.87 | $75.39 | $75.50 | $32.40 | 71,062 |
2015-10-29 | $75.54 | $75.78 | $75.36 | $75.68 | $32.48 | 34,532 |
2015-10-28 | $75.55 | $76.06 | $75.19 | $76.06 | $32.64 | 52,254 |
2015-10-27 | $75.33 | $75.52 | $75.09 | $75.12 | $32.24 | 140,214 |
2015-10-26 | $75.75 | $75.80 | $75.57 | $75.69 | $32.48 | 54,298 |
2015-10-23 | $75.78 | $76.20 | $75.69 | $75.98 | $32.61 | 58,548 |
2015-10-22 | $73.87 | $74.98 | $73.87 | $74.84 | $32.12 | 59,270 |
2015-10-21 | $73.91 | $74.08 | $73.38 | $73.39 | $31.49 | 56,336 |
2015-10-20 | $73.76 | $74.04 | $73.66 | $73.81 | $31.67 | 19,032 |
2015-10-19 | $73.99 | $74.15 | $73.78 | $74.15 | $31.82 | 40,264 |
2015-10-16 | $74.03 | $74.22 | $73.85 | $74.19 | $31.84 | 47,884 |
2015-10-15 | $73.15 | $73.98 | $73.15 | $73.87 | $31.70 | 40,234 |
2015-10-14 | $72.94 | $73.18 | $72.63 | $72.74 | $31.21 | 46,966 |
2015-10-13 | $72.83 | $73.31 | $72.83 | $72.96 | $31.31 | 23,248 |
2015-10-12 | $73.48 | $73.62 | $73.31 | $73.46 | $31.52 | 25,740 |
2015-10-09 | $73.60 | $73.62 | $73.28 | $73.50 | $31.54 | 44,622 |
2015-10-08 | $72.57 | $73.47 | $72.50 | $73.47 | $31.53 | 69,862 |
2015-10-07 | $72.80 | $73.04 | $72.38 | $72.82 | $31.25 | 36,262 |
2015-10-06 | $71.89 | $72.28 | $71.86 | $72.11 | $30.94 | 45,098 |
2015-10-05 | $71.08 | $71.95 | $71.08 | $71.81 | $30.82 | 53,914 |
2015-10-02 | $68.76 | $70.43 | $68.67 | $70.43 | $30.22 | 39,940 |
2015-10-01 | $69.59 | $69.59 | $68.54 | $69.37 | $29.77 | 39,996 |
2015-09-30 | $69.01 | $69.27 | $68.78 | $69.19 | $29.69 | 89,068 |
2015-09-29 | $68.07 | $68.45 | $67.62 | $68.08 | $29.21 | 126,532 |
2015-09-28 | $68.73 | $68.73 | $67.81 | $68.00 | $29.18 | 247,558 |
2015-09-25 | $69.80 | $70.02 | $68.98 | $69.27 | $29.73 | 71,272 |
2015-09-24 | $68.64 | $69.18 | $68.13 | $68.90 | $29.57 | 57,992 |
2015-09-23 | $69.50 | $69.50 | $68.85 | $69.09 | $29.65 | 62,520 |
2015-09-22 | $69.32 | $69.39 | $68.81 | $69.36 | $29.76 | 77,328 |
2015-09-21 | $70.70 | $70.93 | $70.24 | $70.58 | $30.29 | 53,250 |
2015-09-18 | $70.58 | $71.07 | $70.22 | $70.28 | $30.16 | 66,952 |
2015-09-17 | $71.88 | $72.77 | $71.74 | $71.74 | $30.79 | 74,076 |
2015-09-16 | $71.43 | $72.07 | $71.43 | $71.93 | $30.87 | 89,750 |
2015-09-15 | $70.48 | $71.30 | $70.44 | $71.12 | $30.52 | 63,120 |
2015-09-14 | $70.36 | $70.45 | $70.01 | $70.23 | $30.14 | 120,214 |
2015-09-11 | $70.08 | $70.54 | $69.91 | $70.52 | $30.26 | 110,310 |
2015-09-10 | $69.98 | $70.77 | $69.95 | $70.40 | $30.21 | 133,592 |
2015-09-09 | $71.58 | $71.80 | $69.87 | $69.95 | $30.02 | 85,618 |
2015-09-08 | $70.49 | $70.79 | $70.18 | $70.71 | $30.34 | 52,760 |
iShares Global 100 ETF (IOO) News Headlines
Recent iShares Global 100 ETF (IOO) News
Similar Companies to iShares Global 100 ETF (IOO) 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 | -- | -- | -- |