iShares Morningstar Small-Cap ETF (ISCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.73 ($0.00) 0.00%
iShares Morningstar Small-Cap ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.63 |
Previous Close | $52.73 |
High | $52.77 |
Low | $52.29 |
Adjusted Open | $52.63 |
Previous Adjusted Close | $52.73 |
Adjusted High | $52.77 |
Adjusted Low | $52.29 |
About iShares Morningstar Small-Cap ETF (ISCB)
The Fund seeks to track the investment results of the Morningstar® US Small Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by small-capitalization companies that have exhibited similar “growth” and “value” characteristics as determined by Morningstar, Inc.’s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “small-capitalization” stocks as those stocks that generally fall between the 90th and 97th percentile of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. Stocks of companies with, for example, relatively higher average historical and forecasted earnings, sales, equity and cash flow growth would be designated as “growth” securities. Stocks of companies with, for example, relatively low valuations based on price-to-book ratios, price-to-earnings ratios and other factors, are designated as “value” securities. Stocks that are not designated as “growth” or “value” securities are designated as “core” securities and are included in the Underlying Index. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financial services and industrial services 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 sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Morningstar Small-Cap ETF (ISCB)
Historical Stock Data for iShares Morningstar Small-Cap ETF (ISCB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $52.63 | $52.77 | $52.29 | $52.73 | $52.73 | 6,535 |
2025-04-24 | $51.81 | $52.79 | $51.81 | $52.73 | $52.73 | 8,770 |
2025-04-23 | $52.38 | $53.06 | $51.55 | $51.76 | $51.76 | 7,618 |
2025-04-22 | $50.24 | $51.02 | $50.23 | $50.99 | $50.99 | 84,966 |
2025-04-21 | $50.42 | $50.42 | $49.18 | $49.67 | $49.67 | 37,734 |
2025-04-17 | $50.54 | $50.78 | $50.49 | $50.78 | $50.78 | 11,650 |
2025-04-16 | $50.86 | $50.86 | $49.88 | $50.34 | $50.34 | 80,446 |
2025-04-15 | $51.01 | $51.08 | $50.75 | $50.87 | $50.87 | 9,343 |
2025-04-14 | $50.74 | $51.17 | $50.14 | $50.95 | $50.95 | 14,857 |
2025-04-11 | $49.35 | $50.33 | $49.11 | $50.30 | $50.30 | 7,717 |
2025-04-10 | $49.95 | $50.00 | $48.69 | $49.48 | $49.48 | 22,050 |
2025-04-09 | $47.49 | $51.87 | $46.59 | $51.76 | $51.76 | 19,515 |
2025-04-08 | $50.57 | $50.57 | $46.75 | $47.12 | $47.12 | 27,781 |
2025-04-07 | $47.44 | $50.10 | $47.44 | $48.64 | $48.64 | 33,069 |
2025-04-04 | $49.77 | $49.77 | $48.10 | $49.03 | $49.03 | 74,648 |
2025-04-03 | $52.87 | $52.87 | $51.37 | $51.56 | $51.56 | 23,487 |
2025-04-02 | $53.59 | $55.23 | $53.59 | $55.23 | $55.23 | 4,635 |
2025-04-01 | $54.36 | $54.66 | $54.01 | $54.41 | $54.41 | 7,966 |
2025-03-31 | $53.56 | $54.18 | $53.56 | $54.18 | $54.18 | 7,575 |
2025-03-28 | $55.49 | $55.49 | $54.00 | $54.30 | $54.30 | 15,838 |
2025-03-27 | $55.52 | $55.75 | $55.20 | $55.20 | $55.20 | 6,387 |
2025-03-26 | $56.25 | $56.50 | $55.64 | $55.74 | $55.74 | 5,056 |
2025-03-25 | $56.28 | $56.52 | $56.10 | $56.22 | $56.22 | 8,132 |
2025-03-24 | $55.99 | $56.48 | $55.99 | $56.48 | $56.48 | 6,680 |
2025-03-21 | $55.15 | $55.15 | $54.76 | $55.00 | $55.00 | 9,827 |
2025-03-20 | $55.28 | $56.03 | $55.28 | $55.35 | $55.35 | 21,942 |
2025-03-19 | $55.31 | $55.78 | $55.31 | $55.78 | $55.78 | 3,431 |
2025-03-18 | $54.99 | $55.14 | $54.85 | $55.03 | $55.03 | 16,189 |
2025-03-17 | $54.63 | $55.81 | $54.63 | $55.68 | $55.51 | 5,225 |
2025-03-14 | $54.34 | $54.86 | $54.34 | $54.86 | $54.70 | 9,356 |
2025-03-13 | $54.23 | $54.23 | $53.35 | $53.56 | $53.41 | 6,292 |
2025-03-12 | $55.12 | $55.12 | $54.31 | $54.43 | $54.27 | 6,307 |
2025-03-11 | $54.80 | $54.85 | $54.03 | $54.54 | $54.38 | 4,693 |
2025-03-10 | $55.20 | $55.69 | $54.30 | $54.68 | $54.52 | 15,509 |
2025-03-07 | $55.70 | $56.03 | $54.86 | $56.00 | $55.83 | 4,401 |
2025-03-06 | $56.22 | $56.35 | $55.49 | $55.72 | $55.56 | 10,186 |
2025-03-05 | $56.22 | $56.64 | $55.75 | $56.64 | $56.47 | 10,274 |
2025-03-04 | $55.94 | $56.59 | $55.10 | $55.91 | $55.74 | 5,267 |
2025-03-03 | $58.43 | $58.43 | $56.53 | $56.61 | $56.44 | 5,704 |
2025-02-28 | $57.49 | $58.04 | $57.33 | $58.00 | $57.83 | 2,890 |
2025-02-27 | $58.44 | $58.58 | $57.56 | $57.56 | $57.39 | 9,468 |
2025-02-26 | $58.42 | $58.51 | $58.25 | $58.29 | $58.12 | 2,026 |
2025-02-25 | $58.66 | $58.66 | $57.75 | $58.25 | $58.08 | 6,252 |
2025-02-24 | $58.22 | $58.90 | $58.22 | $58.49 | $58.32 | 6,072 |
2025-02-21 | $60.21 | $60.21 | $58.74 | $58.74 | $58.74 | 3,590 |
2025-02-20 | $60.28 | $60.29 | $60.00 | $60.29 | $60.29 | 2,130 |
2025-02-19 | $60.77 | $60.98 | $60.60 | $60.84 | $60.84 | 4,110 |
2025-02-18 | $60.95 | $61.29 | $60.92 | $61.13 | $61.13 | 6,935 |
2025-02-14 | $60.95 | $60.95 | $60.76 | $60.76 | $60.76 | 2,903 |
2025-02-13 | $60.18 | $60.68 | $60.18 | $60.68 | $60.68 | 7,816 |
2025-02-12 | $59.97 | $60.16 | $59.88 | $59.96 | $59.96 | 2,445 |
2025-02-11 | $60.50 | $60.62 | $60.27 | $60.41 | $60.41 | 4,686 |
2025-02-10 | $60.72 | $60.91 | $60.46 | $60.78 | $60.78 | 5,780 |
2025-02-07 | $61.14 | $61.14 | $60.39 | $60.56 | $60.56 | 2,158 |
2025-02-06 | $61.52 | $61.52 | $60.86 | $61.07 | $61.07 | 4,016 |
2025-02-05 | $61.01 | $61.31 | $60.62 | $61.17 | $61.17 | 3,342 |
2025-02-04 | $60.03 | $60.75 | $60.03 | $60.73 | $60.73 | 2,024 |
2025-02-03 | $59.41 | $60.36 | $59.27 | $60.15 | $60.15 | 1,901 |
2025-01-31 | $61.72 | $61.80 | $60.94 | $60.94 | $60.94 | 5,335 |
2025-01-30 | $61.66 | $61.68 | $61.53 | $61.55 | $61.55 | 3,197 |
2025-01-29 | $61.08 | $61.18 | $60.40 | $60.78 | $60.78 | 3,241 |
2025-01-28 | $60.94 | $61.04 | $60.77 | $60.95 | $60.95 | 2,473 |
2025-01-27 | $60.66 | $61.33 | $60.61 | $60.70 | $60.70 | 7,175 |
2025-01-24 | $61.33 | $61.63 | $61.31 | $61.32 | $61.32 | 4,422 |
2025-01-23 | $60.93 | $61.54 | $60.75 | $61.37 | $61.37 | 4,969 |
2025-01-22 | $61.54 | $61.54 | $61.00 | $61.10 | $61.10 | 1,634 |
2025-01-21 | $61.25 | $61.70 | $61.00 | $61.70 | $61.70 | 2,953 |
2025-01-17 | $60.68 | $60.80 | $60.41 | $60.68 | $60.68 | 2,908 |
2025-01-16 | $59.95 | $60.41 | $59.89 | $60.35 | $60.35 | 5,245 |
2025-01-15 | $60.25 | $60.38 | $59.80 | $60.05 | $60.05 | 10,678 |
2025-01-14 | $59.14 | $59.20 | $58.72 | $59.01 | $59.01 | 7,685 |
2025-01-13 | $57.53 | $58.41 | $57.53 | $58.31 | $58.31 | 9,392 |
2025-01-10 | $58.15 | $58.43 | $57.72 | $57.93 | $57.93 | 14,582 |
2025-01-08 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 657 |
2025-01-07 | $60.19 | $60.19 | $59.13 | $59.26 | $59.26 | 3,272 |
2025-01-06 | $60.27 | $60.27 | $59.49 | $59.57 | $59.57 | 4,282 |
2025-01-03 | $58.83 | $59.54 | $58.83 | $59.54 | $59.54 | 3,224 |
2025-01-02 | $59.04 | $59.04 | $58.37 | $58.70 | $58.70 | 2,528 |
2024-12-31 | $59.13 | $59.13 | $58.65 | $58.66 | $58.66 | 4,676 |
2024-12-30 | $59.09 | $59.09 | $58.22 | $58.72 | $58.72 | 4,880 |
2024-12-27 | $59.17 | $59.30 | $58.72 | $59.16 | $59.16 | 2,495 |
2024-12-26 | $59.92 | $59.97 | $59.88 | $59.97 | $59.97 | 1,177 |
2024-12-24 | $59.09 | $59.57 | $59.09 | $59.57 | $59.57 | 1,065 |
2024-12-23 | $58.73 | $59.13 | $58.67 | $59.10 | $59.10 | 8,347 |
2024-12-20 | $58.38 | $59.67 | $58.38 | $59.09 | $59.09 | 9,819 |
2024-12-19 | $59.31 | $59.45 | $58.28 | $58.50 | $58.50 | 7,140 |
2024-12-18 | $61.76 | $61.76 | $58.75 | $58.85 | $58.85 | 1,557 |
2024-12-17 | $62.12 | $62.12 | $61.30 | $61.31 | $61.31 | 3,067 |
2024-12-16 | $62.07 | $62.52 | $62.07 | $62.36 | $62.12 | 7,936 |
2024-12-13 | $62.20 | $62.20 | $61.91 | $62.08 | $61.84 | 2,215 |
2024-12-12 | $63.06 | $63.06 | $62.36 | $62.36 | $62.12 | 1,913 |
2024-12-11 | $62.91 | $63.18 | $62.84 | $62.94 | $62.70 | 2,789 |
2024-12-10 | $63.41 | $63.41 | $62.51 | $62.51 | $62.27 | 4,580 |
2024-12-09 | $63.90 | $63.94 | $62.95 | $62.95 | $62.70 | 1,449 |
2024-12-06 | $63.48 | $63.79 | $63.19 | $63.31 | $63.06 | 3,802 |
2024-12-05 | $63.74 | $63.74 | $63.18 | $63.18 | $62.93 | 1,262 |
2024-12-04 | $63.79 | $63.91 | $63.60 | $63.80 | $63.55 | 2,147 |
2024-12-03 | $63.70 | $63.81 | $63.59 | $63.59 | $63.34 | 1,351 |
2024-12-02 | $63.89 | $64.04 | $63.64 | $63.94 | $63.69 | 2,847 |
2024-11-29 | $64.12 | $64.14 | $63.99 | $63.99 | $63.74 | 2,201 |
2024-11-27 | $64.01 | $64.01 | $63.68 | $63.81 | $63.56 | 2,578 |
2024-11-26 | $64.27 | $64.27 | $63.65 | $63.88 | $63.63 | 2,769 |
2024-11-25 | $63.75 | $64.66 | $63.75 | $64.30 | $64.05 | 3,747 |
2024-11-22 | $62.77 | $63.32 | $62.77 | $63.28 | $63.03 | 3,175 |
2024-11-21 | $62.00 | $62.50 | $62.00 | $62.24 | $61.99 | 4,243 |
2024-11-20 | $61.00 | $61.15 | $60.66 | $61.15 | $60.91 | 4,328 |
2024-11-19 | $60.15 | $60.93 | $60.15 | $60.93 | $60.69 | 5,896 |
2024-11-18 | $61.00 | $61.00 | $60.69 | $60.79 | $60.55 | 981 |
2024-11-15 | $61.04 | $61.04 | $60.42 | $60.67 | $60.44 | 1,517 |
2024-11-14 | $62.41 | $62.41 | $61.33 | $61.33 | $61.09 | 3,210 |
2024-11-13 | $62.89 | $63.01 | $62.06 | $62.06 | $61.81 | 3,006 |
2024-11-12 | $63.36 | $63.46 | $62.38 | $62.39 | $62.15 | 2,275 |
2024-11-11 | $63.50 | $63.58 | $63.12 | $63.38 | $63.13 | 3,258 |
2024-11-08 | $62.67 | $62.71 | $62.31 | $62.58 | $62.34 | 2,657 |
2024-11-07 | $62.63 | $62.63 | $62.17 | $62.17 | $61.92 | 2,760 |
2024-11-06 | $61.76 | $62.27 | $61.43 | $62.27 | $62.03 | 2,400 |
2024-11-05 | $58.27 | $59.34 | $58.27 | $59.34 | $59.10 | 2,942 |
2024-11-04 | $58.58 | $58.65 | $58.38 | $58.40 | $58.17 | 17,765 |
2024-11-01 | $58.38 | $58.64 | $58.24 | $58.27 | $58.04 | 2,669 |
2024-10-31 | $58.43 | $58.43 | $58.20 | $58.20 | $57.97 | 1,123 |
2024-10-30 | $59.17 | $59.49 | $58.94 | $58.94 | $58.71 | 1,056 |
2024-10-29 | $58.78 | $59.00 | $58.62 | $58.88 | $58.65 | 3,046 |
2024-10-28 | $58.85 | $59.17 | $58.85 | $59.04 | $58.81 | 6,939 |
2024-10-25 | $58.64 | $59.03 | $58.13 | $58.16 | $57.93 | 2,860 |
2024-10-24 | $58.40 | $58.45 | $58.39 | $58.45 | $58.22 | 700 |
2024-10-23 | $58.42 | $58.48 | $58.26 | $58.33 | $58.10 | 2,078 |
2024-10-22 | $58.74 | $58.74 | $58.74 | $58.74 | $58.51 | 436 |
2024-10-21 | $59.60 | $59.60 | $58.91 | $58.97 | $58.74 | 1,892 |
2024-10-18 | $59.87 | $59.95 | $59.79 | $59.84 | $59.60 | 4,010 |
2024-10-17 | $59.96 | $60.00 | $59.56 | $59.64 | $59.40 | 12,720 |
2024-10-16 | $59.84 | $60.05 | $59.84 | $59.87 | $59.63 | 1,785 |
2024-10-15 | $59.52 | $59.84 | $59.24 | $59.24 | $59.00 | 2,628 |
2024-10-14 | $58.73 | $59.20 | $58.73 | $59.20 | $58.97 | 1,021 |
2024-10-11 | $58.33 | $58.80 | $58.33 | $58.69 | $58.46 | 3,752 |
2024-10-10 | $57.73 | $57.78 | $57.44 | $57.78 | $57.55 | 3,343 |
2024-10-09 | $58.06 | $58.25 | $57.90 | $57.90 | $57.67 | 8,413 |
2024-10-08 | $57.93 | $57.95 | $57.90 | $57.91 | $57.68 | 1,384 |
2024-10-07 | $57.93 | $57.93 | $57.46 | $57.81 | $57.58 | 4,210 |
2024-10-04 | $58.00 | $58.29 | $57.90 | $58.29 | $58.06 | 2,096 |
2024-10-03 | $57.71 | $57.77 | $57.46 | $57.57 | $57.34 | 2,250 |
2024-10-02 | $57.50 | $58.00 | $57.50 | $57.90 | $57.67 | 2,201 |
2024-10-01 | $58.24 | $58.24 | $57.79 | $57.95 | $57.72 | 2,482 |
2024-09-30 | $58.37 | $58.75 | $58.37 | $58.69 | $58.46 | 3,811 |
2024-09-27 | $58.60 | $59.07 | $58.49 | $58.60 | $58.37 | 2,516 |
2024-09-26 | $58.27 | $58.43 | $58.23 | $58.30 | $58.08 | 5,978 |
2024-09-25 | $58.40 | $58.40 | $57.83 | $57.83 | $57.61 | 923 |
2024-09-24 | $58.81 | $58.81 | $58.68 | $58.68 | $58.22 | 3,390 |
2024-09-23 | $58.74 | $58.74 | $58.43 | $58.53 | $58.07 | 3,057 |
2024-09-20 | $58.30 | $58.75 | $58.30 | $58.46 | $58.00 | 3,021 |
2024-09-19 | $58.98 | $59.02 | $58.67 | $58.90 | $58.45 | 2,378 |
2024-09-18 | $57.71 | $59.12 | $57.71 | $57.90 | $57.45 | 1,802 |
2024-09-17 | $57.97 | $58.36 | $57.64 | $57.76 | $57.31 | 2,116 |
2024-09-16 | $57.38 | $57.47 | $57.22 | $57.47 | $57.02 | 2,016 |
2024-09-13 | $56.32 | $57.17 | $56.32 | $57.11 | $56.67 | 3,229 |
2024-09-12 | $55.47 | $56.10 | $55.47 | $55.88 | $55.45 | 5,443 |
2024-09-11 | $54.60 | $55.35 | $54.37 | $55.35 | $54.92 | 1,503 |
2024-09-10 | $54.77 | $55.16 | $54.77 | $55.16 | $54.73 | 4,638 |
2024-09-09 | $55.47 | $55.65 | $55.30 | $55.30 | $54.87 | 6,549 |
2024-09-06 | $55.18 | $55.37 | $55.00 | $55.09 | $54.66 | 3,127 |
2024-09-05 | $55.92 | $55.95 | $55.92 | $55.95 | $55.52 | 1,339 |
2024-09-04 | $56.61 | $56.61 | $56.31 | $56.31 | $55.87 | 1,348 |
2024-09-03 | $56.66 | $56.66 | $56.32 | $56.33 | $55.90 | 9,847 |
2024-08-30 | $57.78 | $57.91 | $57.34 | $57.91 | $57.91 | 20,550 |
2024-08-29 | $57.67 | $58.00 | $57.59 | $57.59 | $57.59 | 2,811 |
2024-08-28 | $57.33 | $57.40 | $57.30 | $57.30 | $57.30 | 869 |
2024-08-27 | $57.50 | $57.69 | $57.28 | $57.61 | $57.61 | 6,342 |
2024-08-26 | $58.10 | $58.23 | $57.85 | $57.85 | $57.85 | 3,542 |
2024-08-23 | $57.57 | $57.95 | $57.57 | $57.91 | $57.91 | 39,356 |
2024-08-22 | $56.82 | $56.82 | $56.34 | $56.34 | $56.34 | 1,702 |
2024-08-21 | $56.32 | $56.79 | $56.32 | $56.79 | $56.79 | 13,246 |
2024-08-20 | $56.47 | $56.61 | $56.19 | $56.19 | $56.19 | 1,328 |
2024-08-19 | $56.65 | $56.70 | $56.31 | $56.70 | $56.70 | 869 |
2024-08-16 | $56.07 | $56.10 | $55.90 | $56.08 | $56.08 | 2,845 |
2024-08-15 | $55.66 | $56.07 | $55.66 | $55.98 | $55.98 | 6,413 |
2024-08-14 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 731 |
2024-08-13 | $54.69 | $54.97 | $54.56 | $54.97 | $54.97 | 2,046 |
2024-08-12 | $54.41 | $54.41 | $54.04 | $54.06 | $54.06 | 2,247 |
2024-08-09 | $54.51 | $54.64 | $54.49 | $54.55 | $54.55 | 2,519 |
2024-08-08 | $54.27 | $54.70 | $54.27 | $54.56 | $54.56 | 6,079 |
2024-08-07 | $54.55 | $54.55 | $53.38 | $53.38 | $53.38 | 2,650 |
2024-08-06 | $53.65 | $54.69 | $53.31 | $53.92 | $53.92 | 5,357 |
2024-08-05 | $52.28 | $53.84 | $51.76 | $53.31 | $53.31 | 4,305 |
2024-08-02 | $55.26 | $55.26 | $54.78 | $54.92 | $54.92 | 16,359 |
2024-08-01 | $57.14 | $57.14 | $56.50 | $56.72 | $56.72 | 2,842 |
2024-07-31 | $58.45 | $58.72 | $58.28 | $58.28 | $58.28 | 12,248 |
2024-07-30 | $58.05 | $58.05 | $57.64 | $57.98 | $57.98 | 1,360 |
2024-07-29 | $58.23 | $58.23 | $57.57 | $57.77 | $57.77 | 1,899 |
2024-07-26 | $57.93 | $58.04 | $57.76 | $58.04 | $58.04 | 3,196 |
2024-07-25 | $56.58 | $57.86 | $56.58 | $57.13 | $57.13 | 4,462 |
2024-07-24 | $57.68 | $57.68 | $56.48 | $56.48 | $56.48 | 1,728 |
2024-07-23 | $57.11 | $57.97 | $57.11 | $57.72 | $57.72 | 3,693 |
2024-07-22 | $56.88 | $57.40 | $56.81 | $57.40 | $57.40 | 2,505 |
2024-07-19 | $56.86 | $57.07 | $56.45 | $56.61 | $56.61 | 2,055 |
2024-07-18 | $58.09 | $58.49 | $57.01 | $57.01 | $57.01 | 15,594 |
2024-07-17 | $57.93 | $58.24 | $57.93 | $57.94 | $57.94 | 5,947 |
2024-07-16 | $56.99 | $58.51 | $56.99 | $58.51 | $58.51 | 7,910 |
2024-07-15 | $56.28 | $57.03 | $56.28 | $56.76 | $56.76 | 5,137 |
2024-07-12 | $55.96 | $56.47 | $55.96 | $56.11 | $56.11 | 7,871 |
2024-07-11 | $54.82 | $55.55 | $54.82 | $55.55 | $55.55 | 3,470 |
2024-07-10 | $53.51 | $53.97 | $53.51 | $53.97 | $53.97 | 1,425 |
2024-07-09 | $53.53 | $53.62 | $53.34 | $53.45 | $53.45 | 4,778 |
2024-07-08 | $53.79 | $53.79 | $53.67 | $53.73 | $53.73 | 1,635 |
2024-07-05 | $53.45 | $53.49 | $53.36 | $53.46 | $53.46 | 9,675 |
2024-07-03 | $53.73 | $53.81 | $53.73 | $53.78 | $53.78 | 831 |
2024-07-02 | $53.59 | $53.71 | $53.50 | $53.69 | $53.69 | 6,371 |
2024-07-01 | $54.02 | $54.02 | $53.40 | $53.50 | $53.50 | 2,754 |
2024-06-28 | $54.26 | $54.26 | $53.75 | $53.87 | $53.87 | 61,263 |
2024-06-27 | $53.31 | $53.53 | $53.28 | $53.53 | $53.53 | 3,183 |
2024-06-26 | $52.97 | $53.26 | $52.97 | $53.26 | $53.26 | 2,315 |
2024-06-25 | $53.20 | $53.27 | $53.07 | $53.27 | $53.27 | 1,613 |
2024-06-24 | $53.57 | $53.94 | $53.57 | $53.77 | $53.77 | 12,360 |
2024-06-21 | $53.13 | $53.36 | $53.13 | $53.34 | $53.34 | 1,577 |
2024-06-20 | $53.38 | $53.57 | $53.08 | $53.18 | $53.18 | 4,651 |
2024-06-18 | $53.31 | $53.59 | $53.27 | $53.40 | $53.40 | 5,995 |
2024-06-17 | $52.97 | $53.37 | $52.65 | $53.33 | $53.33 | 8,702 |
2024-06-14 | $53.02 | $53.03 | $52.74 | $52.92 | $52.92 | 4,338 |
2024-06-13 | $53.68 | $53.76 | $53.62 | $53.74 | $53.74 | 1,454 |
2024-06-12 | $54.80 | $54.80 | $54.23 | $54.28 | $54.28 | 1,215 |
2024-06-11 | $53.23 | $53.44 | $53.23 | $53.44 | $53.44 | 1,141 |
2024-06-10 | $53.67 | $53.90 | $53.67 | $53.78 | $53.63 | 6,801 |
2024-06-07 | $53.51 | $53.82 | $53.51 | $53.73 | $53.57 | 1,006 |
2024-06-06 | $54.34 | $54.34 | $54.26 | $54.26 | $54.11 | 624 |
2024-06-05 | $53.96 | $54.51 | $53.88 | $54.49 | $54.34 | 3,616 |
2024-06-04 | $54.12 | $54.12 | $53.73 | $53.81 | $53.65 | 1,582 |
2024-06-03 | $55.26 | $55.26 | $54.26 | $54.51 | $54.35 | 1,493 |
2024-05-31 | $54.55 | $54.71 | $54.20 | $54.71 | $54.56 | 2,820 |
2024-05-30 | $54.05 | $54.23 | $54.05 | $54.23 | $54.08 | 2,515 |
2024-05-29 | $53.94 | $53.94 | $53.65 | $53.76 | $53.61 | 6,411 |
2024-05-28 | $54.74 | $54.75 | $54.29 | $54.44 | $54.29 | 3,861 |
2024-05-24 | $54.21 | $54.66 | $54.21 | $54.66 | $54.50 | 1,801 |
2024-05-23 | $54.71 | $54.71 | $53.98 | $54.13 | $53.98 | 2,074 |
2024-05-22 | $55.32 | $55.42 | $54.87 | $55.01 | $54.85 | 2,049 |
2024-05-21 | $55.46 | $55.48 | $55.24 | $55.43 | $55.27 | 1,825 |
2024-05-20 | $55.28 | $55.77 | $55.28 | $55.55 | $55.39 | 6,549 |
2024-05-17 | $55.31 | $55.54 | $55.31 | $55.42 | $55.26 | 3,341 |
2024-05-16 | $55.61 | $55.68 | $55.39 | $55.39 | $55.23 | 4,150 |
2024-05-15 | $55.68 | $55.89 | $55.68 | $55.89 | $55.73 | 4,090 |
2024-05-14 | $55.53 | $55.53 | $55.26 | $55.49 | $55.33 | 2,106 |
2024-05-13 | $54.84 | $55.28 | $54.83 | $54.85 | $54.69 | 3,569 |
2024-05-10 | $54.78 | $54.79 | $54.61 | $54.75 | $54.60 | 1,300 |
2024-05-09 | $54.45 | $54.95 | $54.45 | $54.95 | $54.79 | 1,083 |
2024-05-08 | $54.28 | $54.41 | $54.19 | $54.39 | $54.24 | 4,043 |
2024-05-07 | $54.66 | $54.98 | $54.59 | $54.64 | $54.48 | 3,141 |
2024-05-06 | $54.51 | $54.57 | $54.40 | $54.49 | $54.33 | 4,498 |
2024-05-03 | $54.04 | $54.04 | $53.71 | $53.81 | $53.66 | 4,609 |
2024-05-02 | $53.32 | $53.32 | $52.98 | $53.28 | $53.13 | 2,152 |
2024-05-01 | $52.39 | $52.53 | $52.39 | $52.53 | $52.38 | 643 |
2024-04-30 | $52.90 | $53.09 | $52.40 | $52.40 | $52.25 | 3,589 |
2024-04-29 | $53.06 | $53.44 | $53.06 | $53.35 | $53.20 | 4,395 |
2024-04-26 | $52.66 | $53.30 | $52.66 | $53.06 | $52.90 | 2,004 |
2024-04-25 | $52.31 | $52.68 | $52.15 | $52.68 | $52.53 | 1,899 |
2024-04-24 | $53.13 | $53.24 | $52.80 | $53.09 | $52.94 | 5,391 |
2024-04-23 | $52.47 | $53.19 | $52.47 | $53.13 | $52.98 | 2,868 |
2024-04-22 | $51.85 | $52.57 | $51.85 | $52.27 | $52.12 | 3,225 |
2024-04-19 | $51.79 | $51.79 | $51.56 | $51.74 | $51.59 | 1,357 |
2024-04-18 | $51.59 | $51.93 | $51.32 | $51.49 | $51.34 | 1,356 |
2024-04-17 | $52.19 | $52.19 | $51.61 | $51.61 | $51.46 | 2,644 |
2024-04-16 | $51.51 | $52.08 | $51.51 | $51.98 | $51.83 | 5,878 |
2024-04-15 | $53.40 | $53.40 | $52.10 | $52.27 | $52.12 | 6,273 |
2024-04-12 | $53.33 | $53.39 | $52.85 | $52.93 | $52.77 | 3,205 |
2024-04-11 | $53.52 | $54.13 | $53.52 | $53.96 | $53.80 | 13,013 |
2024-04-10 | $53.97 | $54.05 | $53.39 | $53.77 | $53.62 | 16,839 |
2024-04-09 | $55.11 | $55.17 | $54.74 | $55.15 | $54.99 | 6,204 |
2024-04-08 | $54.73 | $55.01 | $54.73 | $54.94 | $54.78 | 3,037 |
2024-04-05 | $54.45 | $54.80 | $54.41 | $54.58 | $54.58 | 3,990 |
2024-04-04 | $55.43 | $55.52 | $54.34 | $54.34 | $54.34 | 9,014 |
2024-04-03 | $54.49 | $54.99 | $54.49 | $54.87 | $54.87 | 4,986 |
2024-04-02 | $54.81 | $54.81 | $54.41 | $54.61 | $54.61 | 8,106 |
2024-04-01 | $55.90 | $55.90 | $55.60 | $55.63 | $55.63 | 3,079 |
2024-03-28 | $56.20 | $56.27 | $56.10 | $56.21 | $56.21 | 3,601 |
2024-03-27 | $55.14 | $55.87 | $55.14 | $55.87 | $55.87 | 5,698 |
2024-03-26 | $55.26 | $55.26 | $54.77 | $54.79 | $54.79 | 3,673 |
2024-03-25 | $54.80 | $55.04 | $54.80 | $54.81 | $54.81 | 3,577 |
2024-03-22 | $55.30 | $55.30 | $54.80 | $54.80 | $54.80 | 7,315 |
2024-03-21 | $55.23 | $55.56 | $55.23 | $55.41 | $55.41 | 3,663 |
2024-03-20 | $54.18 | $55.00 | $54.05 | $55.00 | $54.85 | 3,503 |
2024-03-19 | $53.66 | $54.12 | $53.66 | $54.05 | $53.91 | 2,789 |
2024-03-18 | $54.12 | $54.12 | $53.70 | $53.83 | $53.69 | 4,096 |
2024-03-15 | $53.55 | $53.92 | $53.55 | $53.86 | $53.86 | 8,194 |
2024-03-14 | $54.58 | $54.58 | $53.43 | $53.64 | $53.64 | 5,450 |
2024-03-13 | $54.66 | $54.84 | $54.52 | $54.52 | $54.52 | 3,650 |
2024-03-12 | $54.66 | $54.68 | $54.19 | $54.51 | $54.51 | 18,304 |
2024-03-11 | $54.71 | $54.72 | $54.43 | $54.49 | $54.49 | 3,875 |
2024-03-08 | $54.97 | $55.55 | $54.61 | $54.78 | $54.78 | 11,108 |
2024-03-07 | $54.91 | $54.91 | $54.69 | $54.76 | $54.76 | 11,114 |
2024-03-06 | $53.84 | $54.58 | $53.84 | $54.38 | $54.38 | 9,785 |
2024-03-05 | $53.56 | $54.47 | $53.56 | $53.92 | $53.92 | 12,483 |
2024-03-04 | $54.55 | $54.72 | $54.41 | $54.42 | $54.42 | 3,901 |
2024-03-01 | $54.24 | $54.58 | $54.24 | $54.58 | $54.58 | 7,026 |
2024-02-29 | $54.46 | $54.46 | $54.00 | $54.19 | $54.19 | 5,008 |
2024-02-28 | $53.74 | $54.13 | $53.74 | $53.84 | $53.84 | 6,361 |
2024-02-27 | $53.82 | $54.18 | $53.82 | $54.18 | $54.18 | 6,927 |
2024-02-26 | $53.63 | $53.63 | $53.62 | $53.62 | $53.62 | 806 |
2024-02-23 | $53.41 | $53.63 | $53.13 | $53.47 | $53.47 | 2,973 |
2024-02-22 | $53.23 | $53.30 | $53.17 | $53.27 | $53.27 | 1,392 |
2024-02-21 | $52.87 | $52.87 | $52.57 | $52.84 | $52.84 | 15,873 |
2024-02-20 | $52.56 | $53.56 | $52.56 | $53.07 | $53.07 | 8,343 |
2024-02-16 | $53.79 | $53.86 | $53.61 | $53.61 | $53.61 | 1,308 |
2024-02-15 | $53.66 | $54.16 | $53.57 | $54.16 | $54.16 | 3,914 |
2024-02-14 | $52.46 | $53.07 | $52.42 | $53.07 | $53.07 | 2,049 |
2024-02-13 | $52.49 | $52.49 | $51.85 | $51.97 | $51.97 | 4,687 |
2024-02-12 | $53.61 | $54.09 | $53.60 | $53.95 | $53.95 | 5,583 |
2024-02-09 | $52.57 | $53.09 | $52.56 | $53.09 | $53.09 | 2,022 |
2024-02-08 | $51.82 | $52.53 | $51.82 | $52.47 | $52.47 | 4,283 |
2024-02-07 | $52.13 | $52.13 | $51.55 | $51.75 | $51.75 | 7,254 |
2024-02-06 | $51.45 | $51.88 | $51.40 | $51.78 | $51.78 | 8,301 |
2024-02-05 | $51.73 | $51.73 | $51.36 | $51.48 | $51.48 | 6,015 |
2024-02-02 | $51.77 | $52.36 | $51.62 | $52.05 | $52.05 | 7,959 |
2024-02-01 | $52.04 | $52.25 | $51.41 | $52.25 | $52.25 | 9,006 |
2024-01-31 | $52.67 | $53.02 | $51.72 | $51.72 | $51.72 | 48,224 |
2024-01-30 | $53.05 | $53.18 | $52.80 | $52.95 | $52.95 | 2,410 |
2024-01-29 | $52.74 | $53.26 | $52.64 | $53.26 | $53.26 | 5,354 |
2024-01-26 | $52.53 | $52.69 | $52.48 | $52.48 | $52.48 | 2,607 |
2024-01-25 | $52.70 | $52.70 | $52.11 | $52.37 | $52.37 | 2,656 |
2024-01-24 | $52.89 | $52.89 | $51.98 | $52.05 | $52.05 | 5,147 |
2024-01-23 | $52.88 | $52.88 | $52.31 | $52.44 | $52.44 | 4,545 |
2024-01-22 | $51.95 | $52.82 | $51.95 | $52.69 | $52.69 | 7,549 |
2024-01-19 | $51.35 | $51.79 | $51.11 | $51.79 | $51.79 | 10,248 |
2024-01-18 | $51.24 | $51.29 | $50.80 | $51.27 | $51.27 | 46,785 |
2024-01-17 | $50.78 | $51.04 | $50.18 | $50.97 | $50.97 | 9,828 |
2024-01-16 | $51.38 | $51.46 | $51.23 | $51.36 | $51.36 | 9,628 |
2024-01-12 | $52.26 | $52.26 | $51.82 | $51.89 | $51.89 | 6,357 |
2024-01-11 | $52.07 | $52.12 | $51.59 | $52.07 | $52.07 | 2,782 |
2024-01-10 | $52.16 | $52.35 | $51.89 | $52.35 | $52.35 | 4,919 |
2024-01-09 | $52.01 | $52.47 | $52.01 | $52.29 | $52.29 | 4,831 |
2024-01-08 | $51.99 | $52.68 | $51.99 | $52.68 | $52.68 | 139,476 |
2024-01-05 | $51.71 | $52.22 | $51.66 | $51.76 | $51.76 | 5,144 |
2024-01-04 | $52.04 | $52.04 | $51.72 | $51.72 | $51.72 | 10,598 |
2024-01-03 | $52.69 | $52.69 | $51.79 | $51.79 | $51.79 | 4,287 |
2024-01-02 | $53.43 | $53.50 | $53.03 | $53.21 | $53.21 | 8,072 |
2023-12-29 | $54.17 | $54.17 | $53.60 | $53.61 | $53.61 | 9,357 |
2023-12-28 | $54.42 | $54.42 | $54.15 | $54.25 | $54.25 | 15,666 |
2023-12-27 | $54.63 | $54.63 | $54.20 | $54.30 | $54.30 | 4,013 |
2023-12-26 | $53.84 | $54.42 | $53.81 | $54.24 | $54.24 | 3,511 |
2023-12-22 | $53.65 | $53.91 | $53.41 | $53.65 | $53.65 | 12,450 |
2023-12-21 | $52.97 | $53.26 | $52.78 | $53.26 | $53.26 | 6,254 |
2023-12-20 | $53.20 | $53.69 | $52.41 | $52.41 | $52.41 | 6,677 |
2023-12-19 | $52.91 | $53.70 | $52.91 | $53.60 | $53.38 | 7,801 |
2023-12-18 | $52.77 | $52.85 | $52.61 | $52.70 | $52.48 | 2,930 |
2023-12-15 | $53.00 | $53.00 | $52.62 | $52.80 | $52.58 | 4,945 |
2023-12-14 | $52.79 | $53.39 | $52.79 | $53.14 | $52.92 | 13,089 |
2023-12-13 | $50.05 | $51.71 | $49.89 | $51.70 | $51.49 | 4,159 |
2023-12-12 | $50.23 | $50.37 | $49.91 | $50.12 | $49.92 | 5,239 |
2023-12-11 | $49.90 | $50.22 | $49.90 | $50.20 | $49.99 | 2,384 |
2023-12-08 | $50.17 | $50.22 | $49.71 | $50.03 | $49.82 | 6,684 |
2023-12-07 | $49.58 | $49.73 | $49.57 | $49.71 | $49.50 | 4,757 |
2023-12-06 | $50.25 | $50.36 | $49.28 | $49.34 | $49.13 | 7,008 |
2023-12-05 | $49.62 | $49.62 | $49.39 | $49.44 | $49.24 | 3,414 |
2023-12-04 | $49.99 | $50.14 | $49.73 | $50.14 | $49.94 | 5,893 |
2023-12-01 | $48.02 | $49.66 | $48.02 | $49.66 | $49.46 | 8,005 |
2023-11-30 | $48.09 | $48.36 | $48.09 | $48.19 | $47.99 | 16,509 |
2023-11-29 | $48.29 | $48.55 | $48.00 | $48.04 | $47.84 | 7,963 |
2023-11-28 | $47.89 | $47.97 | $47.64 | $47.70 | $47.51 | 3,014 |
2023-11-27 | $47.75 | $47.95 | $47.75 | $47.86 | $47.66 | 2,556 |
2023-11-24 | $47.64 | $48.01 | $47.64 | $47.95 | $47.75 | 1,559 |
2023-11-22 | $47.78 | $47.93 | $47.62 | $47.72 | $47.52 | 4,168 |
2023-11-21 | $47.43 | $47.54 | $47.38 | $47.38 | $47.19 | 2,428 |
2023-11-20 | $47.75 | $47.98 | $47.73 | $47.89 | $47.69 | 3,236 |
2023-11-17 | $47.53 | $47.64 | $47.53 | $47.64 | $47.64 | 5,068 |
2023-11-16 | $47.14 | $47.21 | $46.95 | $47.06 | $47.06 | 6,305 |
2023-11-15 | $47.73 | $48.41 | $47.72 | $47.75 | $47.75 | 8,612 |
2023-11-14 | $47.58 | $47.58 | $47.17 | $47.49 | $47.49 | 3,998 |
2023-11-13 | $45.21 | $45.46 | $45.09 | $45.35 | $45.35 | 3,968 |
2023-11-10 | $45.10 | $45.34 | $44.95 | $45.30 | $45.30 | 8,128 |
2023-11-09 | $45.51 | $45.58 | $44.84 | $44.84 | $44.84 | 2,648 |
2023-11-08 | $45.54 | $45.56 | $45.39 | $45.47 | $45.47 | 7,037 |
2023-11-07 | $45.91 | $45.94 | $45.81 | $45.85 | $45.85 | 9,990 |
2023-11-06 | $46.15 | $46.15 | $45.84 | $45.89 | $45.89 | 3,921 |
2023-11-03 | $45.89 | $46.75 | $45.89 | $46.55 | $46.55 | 2,812 |
2023-11-02 | $44.61 | $45.29 | $44.61 | $45.29 | $45.29 | 5,920 |
2023-11-01 | $44.00 | $44.16 | $43.71 | $44.16 | $44.16 | 6,293 |
2023-10-31 | $43.63 | $43.95 | $43.44 | $43.91 | $43.91 | 4,478 |
2023-10-30 | $43.60 | $43.60 | $43.49 | $43.49 | $43.49 | 470 |
2023-10-27 | $43.39 | $43.64 | $43.12 | $43.13 | $43.13 | 6,781 |
2023-10-26 | $43.56 | $44.04 | $43.49 | $43.67 | $43.67 | 4,360 |
2023-10-25 | $44.01 | $44.04 | $43.57 | $43.60 | $43.60 | 13,568 |
2023-10-24 | $44.39 | $44.58 | $44.21 | $44.41 | $44.41 | 5,287 |
2023-10-23 | $44.20 | $44.56 | $44.02 | $44.02 | $44.02 | 5,447 |
2023-10-20 | $44.51 | $44.80 | $44.42 | $44.42 | $44.42 | 2,081 |
2023-10-19 | $45.48 | $45.87 | $44.95 | $45.04 | $45.04 | 5,315 |
2023-10-18 | $46.23 | $46.23 | $45.67 | $45.67 | $45.67 | 1,798 |
2023-10-17 | $46.04 | $47.03 | $46.04 | $46.75 | $46.75 | 10,039 |
2023-10-16 | $45.80 | $46.32 | $45.70 | $46.21 | $46.21 | 4,329 |
2023-10-13 | $45.89 | $45.89 | $45.35 | $45.42 | $45.42 | 3,825 |
2023-10-12 | $46.30 | $46.34 | $45.63 | $45.83 | $45.83 | 8,479 |
2023-10-11 | $46.86 | $47.22 | $46.44 | $46.81 | $46.81 | 6,363 |
2023-10-10 | $46.37 | $47.16 | $46.37 | $46.82 | $46.82 | 840 |
2023-10-09 | $45.67 | $46.38 | $45.67 | $46.28 | $46.28 | 6,823 |
2023-10-06 | $45.24 | $46.15 | $45.24 | $45.99 | $45.99 | 3,380 |
2023-10-05 | $45.42 | $45.74 | $45.31 | $45.64 | $45.64 | 2,667 |
2023-10-04 | $45.49 | $45.67 | $45.12 | $45.64 | $45.64 | 3,868 |
2023-10-03 | $46.05 | $46.15 | $45.43 | $45.48 | $45.48 | 4,575 |
2023-10-02 | $47.12 | $47.12 | $46.34 | $46.34 | $46.34 | 3,342 |
2023-09-29 | $47.50 | $47.50 | $46.98 | $47.08 | $47.08 | 4,989 |
2023-09-28 | $46.76 | $47.44 | $46.76 | $47.15 | $47.15 | 2,016 |
2023-09-27 | $46.38 | $46.71 | $46.38 | $46.66 | $46.66 | 639 |
2023-09-26 | $46.86 | $47.01 | $46.26 | $46.30 | $46.30 | 4,070 |
2023-09-25 | $47.09 | $47.24 | $46.97 | $47.13 | $46.90 | 34,510 |
2023-09-22 | $47.52 | $47.52 | $46.99 | $46.99 | $46.75 | 6,339 |
2023-09-21 | $47.50 | $47.50 | $47.15 | $47.15 | $46.92 | 1,032 |
2023-09-20 | $48.74 | $48.74 | $48.00 | $48.00 | $47.76 | 1,496 |
2023-09-19 | $48.53 | $48.70 | $48.32 | $48.40 | $48.15 | 2,236 |
2023-09-18 | $48.78 | $48.78 | $48.58 | $48.58 | $48.33 | 2,104 |
2023-09-15 | $48.89 | $48.89 | $48.76 | $48.83 | $48.58 | 2,895 |
2023-09-14 | $49.26 | $49.43 | $49.19 | $49.32 | $49.07 | 1,309 |
2023-09-13 | $49.22 | $49.22 | $48.55 | $48.68 | $48.43 | 1,791 |
2023-09-12 | $49.07 | $49.25 | $49.07 | $49.08 | $48.83 | 2,196 |
2023-09-11 | $49.25 | $49.28 | $49.03 | $49.03 | $48.78 | 5,641 |
2023-09-08 | $49.19 | $49.19 | $48.94 | $49.00 | $48.75 | 4,021 |
2023-09-07 | $49.11 | $49.21 | $49.06 | $49.12 | $48.87 | 1,182 |
2023-09-06 | $49.74 | $49.94 | $49.37 | $49.60 | $49.35 | 5,246 |
2023-09-05 | $50.27 | $50.27 | $49.81 | $49.81 | $49.56 | 2,059 |
2023-09-01 | $50.56 | $50.91 | $50.56 | $50.83 | $50.58 | 9,983 |
2023-08-31 | $50.30 | $50.53 | $50.21 | $50.23 | $49.98 | 7,928 |
2023-08-30 | $50.32 | $50.38 | $50.13 | $50.22 | $49.97 | 49,994 |
2023-08-29 | $49.38 | $50.02 | $49.24 | $49.99 | $49.74 | 7,391 |
2023-08-28 | $48.97 | $49.61 | $48.97 | $49.26 | $49.01 | 2,119 |
2023-08-25 | $49.61 | $49.61 | $48.36 | $48.88 | $48.63 | 4,833 |
2023-08-24 | $49.04 | $49.48 | $48.77 | $48.77 | $48.52 | 49,777 |
2023-08-23 | $48.91 | $49.21 | $48.88 | $49.21 | $48.96 | 1,856 |
2023-08-22 | $49.38 | $49.38 | $48.71 | $48.75 | $48.50 | 2,799 |
2023-08-21 | $48.96 | $48.97 | $48.51 | $48.95 | $48.70 | 3,749 |
2023-08-18 | $47.94 | $49.16 | $47.94 | $49.14 | $48.89 | 11,753 |
2023-08-17 | $49.68 | $49.68 | $48.60 | $48.79 | $48.55 | 8,521 |
2023-08-16 | $49.66 | $49.93 | $49.31 | $49.31 | $49.06 | 11,680 |
2023-08-15 | $50.15 | $50.24 | $49.88 | $49.88 | $49.62 | 4,129 |
2023-08-14 | $50.27 | $50.54 | $50.15 | $50.52 | $50.27 | 5,490 |
2023-08-11 | $50.66 | $50.69 | $50.48 | $50.56 | $50.31 | 5,757 |
2023-08-10 | $51.02 | $51.02 | $50.36 | $50.52 | $50.26 | 5,867 |
2023-08-09 | $50.88 | $51.07 | $50.59 | $50.79 | $50.53 | 7,997 |
2023-08-08 | $50.67 | $51.08 | $50.53 | $51.08 | $50.82 | 2,751 |
2023-08-07 | $51.43 | $51.46 | $51.31 | $51.46 | $51.20 | 5,348 |
2023-08-04 | $51.42 | $51.74 | $51.27 | $51.27 | $51.01 | 2,421 |
2023-08-03 | $51.24 | $51.47 | $51.00 | $51.39 | $51.12 | 4,085 |
2023-08-02 | $51.60 | $51.76 | $51.47 | $51.58 | $51.32 | 2,754 |
2023-08-01 | $52.29 | $52.33 | $52.07 | $52.33 | $52.06 | 2,780 |
2023-07-31 | $52.39 | $52.59 | $52.39 | $52.57 | $52.31 | 1,183 |
2023-07-28 | $52.02 | $52.16 | $51.84 | $51.96 | $51.70 | 7,898 |
2023-07-27 | $52.29 | $52.29 | $51.25 | $51.26 | $51.00 | 5,153 |
2023-07-26 | $51.37 | $52.23 | $51.37 | $51.99 | $51.73 | 4,886 |
2023-07-25 | $51.41 | $51.89 | $51.41 | $51.70 | $51.44 | 5,724 |
2023-07-24 | $51.73 | $51.73 | $51.64 | $51.68 | $51.42 | 868 |
2023-07-21 | $52.17 | $52.17 | $51.58 | $51.58 | $51.32 | 6,696 |
2023-07-20 | $52.36 | $52.36 | $51.68 | $51.83 | $51.57 | 3,128 |
2023-07-19 | $52.26 | $52.27 | $52.02 | $52.21 | $51.94 | 3,791 |
2023-07-18 | $51.79 | $52.04 | $51.78 | $51.92 | $51.66 | 6,764 |
2023-07-17 | $50.48 | $51.53 | $50.44 | $51.36 | $51.10 | 4,758 |
2023-07-14 | $51.36 | $51.46 | $50.74 | $50.96 | $50.70 | 4,864 |
2023-07-13 | $51.55 | $51.56 | $51.26 | $51.47 | $51.21 | 2,826 |
2023-07-12 | $51.21 | $51.29 | $51.06 | $51.06 | $50.80 | 1,993 |
2023-07-11 | $49.60 | $50.75 | $49.60 | $50.54 | $50.29 | 31,987 |
2023-07-10 | $49.45 | $49.99 | $49.45 | $49.95 | $49.70 | 2,888 |
2023-07-07 | $48.77 | $49.52 | $48.77 | $49.18 | $48.93 | 5,789 |
2023-07-06 | $49.10 | $49.10 | $48.16 | $48.63 | $48.38 | 3,013 |
2023-07-05 | $49.88 | $49.88 | $49.38 | $49.38 | $49.13 | 3,058 |
2023-07-03 | $49.83 | $50.04 | $49.83 | $49.90 | $49.65 | 2,284 |
2023-06-30 | $49.91 | $49.91 | $49.72 | $49.72 | $49.47 | 924 |
2023-06-29 | $49.00 | $49.48 | $49.00 | $49.40 | $49.15 | 19,151 |
2023-06-28 | $48.63 | $48.89 | $48.57 | $48.84 | $48.59 | 7,010 |
2023-06-27 | $47.98 | $48.68 | $47.98 | $48.68 | $48.43 | 6,780 |
2023-06-26 | $47.58 | $48.21 | $47.58 | $47.88 | $47.63 | 4,689 |
2023-06-23 | $48.04 | $48.04 | $47.60 | $47.64 | $47.39 | 2,543 |
2023-06-22 | $48.35 | $48.57 | $48.05 | $48.32 | $48.08 | 7,276 |
2023-06-21 | $48.46 | $49.04 | $48.42 | $48.73 | $48.48 | 20,464 |
2023-06-20 | $48.87 | $48.96 | $48.80 | $48.89 | $48.64 | 2,746 |
2023-06-16 | $49.84 | $49.84 | $49.00 | $49.18 | $48.93 | 9,206 |
2023-06-15 | $48.97 | $49.51 | $48.97 | $49.42 | $49.17 | 8,589 |
2023-06-14 | $49.44 | $49.66 | $48.98 | $48.98 | $48.74 | 3,341 |
2023-06-13 | $49.75 | $49.75 | $49.25 | $49.48 | $49.23 | 4,489 |
2023-06-12 | $49.32 | $49.32 | $48.52 | $48.85 | $48.61 | 5,414 |
2023-06-09 | $49.02 | $49.07 | $48.45 | $48.53 | $48.29 | 2,930 |
2023-06-08 | $48.70 | $49.08 | $48.67 | $48.91 | $48.66 | 5,207 |
2023-06-07 | $48.68 | $49.18 | $48.68 | $49.11 | $48.86 | 46,047 |
2023-06-06 | $47.50 | $48.52 | $47.50 | $48.50 | $48.10 | 3,917 |
2023-06-05 | $47.17 | $47.56 | $47.17 | $47.29 | $46.90 | 1,800 |
2023-06-02 | $46.82 | $47.82 | $46.82 | $47.82 | $47.82 | 3,013 |
2023-06-01 | $46.36 | $46.48 | $46.28 | $46.28 | $46.28 | 4,608 |
2023-05-31 | $45.39 | $46.02 | $45.39 | $45.85 | $45.85 | 4,829 |
2023-05-30 | $46.54 | $46.57 | $46.17 | $46.28 | $46.28 | 4,023 |
2023-05-26 | $46.05 | $46.35 | $46.03 | $46.35 | $46.35 | 7,140 |
2023-05-25 | $46.01 | $46.11 | $45.53 | $45.82 | $45.82 | 3,251 |
2023-05-24 | $46.20 | $46.39 | $45.91 | $46.07 | $46.07 | 6,654 |
2023-05-23 | $46.69 | $47.26 | $46.69 | $46.70 | $46.70 | 5,453 |
2023-05-22 | $46.39 | $47.01 | $46.39 | $46.96 | $46.96 | 3,911 |
2023-05-19 | $46.69 | $46.69 | $46.38 | $46.47 | $46.47 | 1,574 |
2023-05-18 | $46.23 | $46.83 | $46.23 | $46.83 | $46.83 | 810 |
2023-05-17 | $45.76 | $46.46 | $45.76 | $46.46 | $46.46 | 45,124 |
2023-05-16 | $45.88 | $45.88 | $45.54 | $45.55 | $45.55 | 4,050 |
2023-05-15 | $45.68 | $46.27 | $45.68 | $46.20 | $46.20 | 9,413 |
2023-05-12 | $45.58 | $45.60 | $45.31 | $45.59 | $45.59 | 5,294 |
2023-05-11 | $45.85 | $45.85 | $45.52 | $45.68 | $45.68 | 5,548 |
2023-05-10 | $45.93 | $46.23 | $45.93 | $46.10 | $46.10 | 5,170 |
2023-05-09 | $45.31 | $46.02 | $45.31 | $45.95 | $45.95 | 9,016 |
2023-05-08 | $46.22 | $46.22 | $45.92 | $46.06 | $46.06 | 6,084 |
2023-05-05 | $46.05 | $46.17 | $45.82 | $46.13 | $46.13 | 2,993 |
2023-05-04 | $45.07 | $45.31 | $44.92 | $45.09 | $45.09 | 3,260 |
2023-05-03 | $45.56 | $46.48 | $45.56 | $45.66 | $45.66 | 5,618 |
2023-05-02 | $46.52 | $46.52 | $45.22 | $45.63 | $45.63 | 5,446 |
2023-05-01 | $46.23 | $46.70 | $46.23 | $46.46 | $46.46 | 4,024 |
2023-04-28 | $45.90 | $46.65 | $45.90 | $46.42 | $46.42 | 5,842 |
2023-04-27 | $44.92 | $46.09 | $44.92 | $46.09 | $46.09 | 2,438 |
2023-04-26 | $45.36 | $45.93 | $45.32 | $45.46 | $45.46 | 7,494 |
2023-04-25 | $46.37 | $46.37 | $45.91 | $45.91 | $45.91 | 3,172 |
2023-04-24 | $46.78 | $47.03 | $46.78 | $46.97 | $46.97 | 7,077 |
2023-04-21 | $47.04 | $47.11 | $46.83 | $47.01 | $47.01 | 8,053 |
2023-04-20 | $47.27 | $47.27 | $46.75 | $46.99 | $46.99 | 3,428 |
2023-04-19 | $47.19 | $47.28 | $46.89 | $47.23 | $47.23 | 13,299 |
2023-04-18 | $47.36 | $47.36 | $46.89 | $47.16 | $47.16 | 3,806 |
2023-04-17 | $47.10 | $47.38 | $46.93 | $47.25 | $47.25 | 10,724 |
2023-04-14 | $47.59 | $47.59 | $46.56 | $46.73 | $46.73 | 2,538 |
2023-04-13 | $47.02 | $47.29 | $46.65 | $47.11 | $47.11 | 6,772 |
2023-04-12 | $47.85 | $47.85 | $46.54 | $46.56 | $46.56 | 4,300 |
2023-04-11 | $46.62 | $47.16 | $46.62 | $46.97 | $46.97 | 7,006 |
2023-04-10 | $45.37 | $46.56 | $45.37 | $46.56 | $46.56 | 5,207 |
2023-04-06 | $46.39 | $46.39 | $45.83 | $46.00 | $46.00 | 2,877 |
2023-04-05 | $46.09 | $46.19 | $45.61 | $45.88 | $45.88 | 17,485 |
2023-04-04 | $47.63 | $47.63 | $46.11 | $46.43 | $46.43 | 5,417 |
2023-04-03 | $47.68 | $47.68 | $46.88 | $47.28 | $47.28 | 60,504 |
2023-03-31 | $47.00 | $47.43 | $47.00 | $47.40 | $47.40 | 3,627 |
2023-03-30 | $46.36 | $46.91 | $46.30 | $46.39 | $46.39 | 13,254 |
2023-03-29 | $46.81 | $46.81 | $45.86 | $46.38 | $46.38 | 10,808 |
2023-03-28 | $45.70 | $45.90 | $45.43 | $45.76 | $45.76 | 2,963 |
2023-03-27 | $46.29 | $46.29 | $45.43 | $45.80 | $45.80 | 4,635 |
2023-03-24 | $44.47 | $45.41 | $44.46 | $45.36 | $45.36 | 10,155 |
2023-03-23 | $46.04 | $46.04 | $44.83 | $45.06 | $45.06 | 24,693 |
2023-03-22 | $46.14 | $46.65 | $45.51 | $45.51 | $45.32 | 5,106 |
2023-03-21 | $46.94 | $46.94 | $46.34 | $46.69 | $46.50 | 8,206 |
2023-03-20 | $46.40 | $46.40 | $45.58 | $45.80 | $45.61 | 2,805 |
2023-03-17 | $46.38 | $46.38 | $45.22 | $45.22 | $45.03 | 4,707 |
2023-03-16 | $45.77 | $46.47 | $45.77 | $46.35 | $46.15 | 11,428 |
2023-03-15 | $45.67 | $45.67 | $44.97 | $45.61 | $45.42 | 14,975 |
2023-03-14 | $47.13 | $47.13 | $46.13 | $46.35 | $46.16 | 8,370 |
2023-03-13 | $46.04 | $46.28 | $45.65 | $45.69 | $45.50 | 2,742 |
2023-03-10 | $47.50 | $47.50 | $46.01 | $46.34 | $46.15 | 2,697 |
2023-03-09 | $49.30 | $49.30 | $47.87 | $47.87 | $47.67 | 6,914 |
2023-03-08 | $49.32 | $49.38 | $48.95 | $49.15 | $48.94 | 3,613 |
2023-03-07 | $49.91 | $49.91 | $49.07 | $49.23 | $49.23 | 3,103 |
2023-03-06 | $51.27 | $51.27 | $49.69 | $49.75 | $49.75 | 5,751 |
2023-03-03 | $50.67 | $50.67 | $50.01 | $50.49 | $50.49 | 4,748 |
2023-03-02 | $49.59 | $50.03 | $49.38 | $49.85 | $49.85 | 2,612 |
2023-03-01 | $49.01 | $49.81 | $49.01 | $49.72 | $49.72 | 6,667 |
2023-02-28 | $49.02 | $50.13 | $49.02 | $49.80 | $49.80 | 2,357 |
2023-02-27 | $49.98 | $49.98 | $49.63 | $49.63 | $49.63 | 1,526 |
2023-02-24 | $48.64 | $49.59 | $48.64 | $49.44 | $49.44 | 7,535 |
2023-02-23 | $50.55 | $50.55 | $49.21 | $49.88 | $49.88 | 6,714 |
2023-02-22 | $49.45 | $49.89 | $49.32 | $49.43 | $49.43 | 10,253 |
2023-02-21 | $49.91 | $49.96 | $49.52 | $49.54 | $49.54 | 4,139 |
2023-02-17 | $51.28 | $51.28 | $50.56 | $51.02 | $51.02 | 10,372 |
2023-02-16 | $51.10 | $51.35 | $50.78 | $51.05 | $51.05 | 4,199 |
2023-02-15 | $50.77 | $51.47 | $50.77 | $51.47 | $51.47 | 7,499 |
2023-02-14 | $51.20 | $51.20 | $50.54 | $51.01 | $51.01 | 7,429 |
2023-02-13 | $50.85 | $50.85 | $50.33 | $50.83 | $50.83 | 7,465 |
2023-02-10 | $50.68 | $50.68 | $50.00 | $50.25 | $50.25 | 5,442 |
2023-02-09 | $51.47 | $51.47 | $50.34 | $50.34 | $50.34 | 2,287 |
2023-02-08 | $52.08 | $52.08 | $50.85 | $51.09 | $51.09 | 20,457 |
2023-02-07 | $50.95 | $51.76 | $50.75 | $51.76 | $51.76 | 81,029 |
2023-02-06 | $51.94 | $51.94 | $51.14 | $51.29 | $51.29 | 3,517 |
2023-02-03 | $52.11 | $52.11 | $51.79 | $52.02 | $52.02 | 3,189 |
2023-02-02 | $51.97 | $52.74 | $51.97 | $52.48 | $52.48 | 3,076 |
2023-02-01 | $50.49 | $51.68 | $50.39 | $51.28 | $51.28 | 5,598 |
2023-01-31 | $49.70 | $50.50 | $49.58 | $50.50 | $50.50 | 4,702 |
2023-01-30 | $49.66 | $49.87 | $49.35 | $49.43 | $49.43 | 9,785 |
2023-01-27 | $49.76 | $50.11 | $49.47 | $50.07 | $50.07 | 34,270 |
2023-01-26 | $49.71 | $49.71 | $49.34 | $49.67 | $49.67 | 3,069 |
2023-01-25 | $48.62 | $49.39 | $48.53 | $49.27 | $49.27 | 2,368 |
2023-01-24 | $49.18 | $49.40 | $49.09 | $49.20 | $49.20 | 2,816 |
2023-01-23 | $49.02 | $49.50 | $48.65 | $49.38 | $49.38 | 10,785 |
2023-01-20 | $48.31 | $48.71 | $47.93 | $48.70 | $48.70 | 8,003 |
2023-01-19 | $48.22 | $48.22 | $47.57 | $47.82 | $47.82 | 5,270 |
2023-01-18 | $49.76 | $49.76 | $48.44 | $48.47 | $48.47 | 4,661 |
2023-01-17 | $49.33 | $49.33 | $48.76 | $49.01 | $49.01 | 18,465 |
2023-01-13 | $48.65 | $49.11 | $48.65 | $49.05 | $49.05 | 6,105 |
2023-01-12 | $48.11 | $48.87 | $47.91 | $48.72 | $48.72 | 3,901 |
2023-01-11 | $47.01 | $48.18 | $47.01 | $48.15 | $48.15 | 4,412 |
2023-01-10 | $46.40 | $47.41 | $46.40 | $47.41 | $47.41 | 10,611 |
2023-01-09 | $46.53 | $47.33 | $46.53 | $46.78 | $46.78 | 5,430 |
2023-01-06 | $46.30 | $46.69 | $45.81 | $46.69 | $46.69 | 14,372 |
2023-01-05 | $45.23 | $45.78 | $45.23 | $45.60 | $45.60 | 2,819 |
2023-01-04 | $45.35 | $46.33 | $45.35 | $46.03 | $46.03 | 3,582 |
2023-01-03 | $46.29 | $46.29 | $45.00 | $45.38 | $45.38 | 5,722 |
2022-12-30 | $45.23 | $45.60 | $45.11 | $45.60 | $45.60 | 6,698 |
2022-12-29 | $45.40 | $45.83 | $45.40 | $45.81 | $45.81 | 58,046 |
2022-12-28 | $45.30 | $45.30 | $44.59 | $44.68 | $44.68 | 8,356 |
2022-12-27 | $44.73 | $45.41 | $44.73 | $45.20 | $45.20 | 6,264 |
2022-12-23 | $45.69 | $45.69 | $45.05 | $45.48 | $45.48 | 57,073 |
2022-12-22 | $45.28 | $45.29 | $44.53 | $45.29 | $45.29 | 12,402 |
2022-12-21 | $45.23 | $46.02 | $45.23 | $46.02 | $46.02 | 15,505 |
2022-12-20 | $44.26 | $45.33 | $44.26 | $45.18 | $45.18 | 9,978 |
2022-12-19 | $46.33 | $46.33 | $44.68 | $45.00 | $45.00 | 11,207 |
2022-12-16 | $45.60 | $45.66 | $45.07 | $45.66 | $45.66 | 6,278 |
2022-12-15 | $46.51 | $46.51 | $45.77 | $45.90 | $45.90 | 14,611 |
2022-12-14 | $47.68 | $47.68 | $46.92 | $47.14 | $47.14 | 8,154 |
2022-12-13 | $47.82 | $47.89 | $47.15 | $47.36 | $47.36 | 4,197 |
2022-12-12 | $47.08 | $47.22 | $46.51 | $47.22 | $46.99 | 2,250 |
2022-12-09 | $47.20 | $47.28 | $46.66 | $46.66 | $46.42 | 55,395 |
2022-12-08 | $46.52 | $47.49 | $46.52 | $47.10 | $46.87 | 2,446 |
2022-12-07 | $46.85 | $47.06 | $46.69 | $46.94 | $46.70 | 7,877 |
2022-12-06 | $47.62 | $47.62 | $46.66 | $47.05 | $46.81 | 10,387 |
2022-12-05 | $48.91 | $48.91 | $47.56 | $47.58 | $47.34 | 2,899 |
2022-12-02 | $48.33 | $49.07 | $48.32 | $48.94 | $48.69 | 6,305 |
2022-12-01 | $48.22 | $49.05 | $48.22 | $48.70 | $48.45 | 39,721 |
2022-11-30 | $47.12 | $48.65 | $47.05 | $48.65 | $48.41 | 19,656 |
2022-11-29 | $47.75 | $47.75 | $47.46 | $47.47 | $47.24 | 43,841 |
2022-11-28 | $47.95 | $47.95 | $47.30 | $47.35 | $47.11 | 7,798 |
2022-11-25 | $48.38 | $48.38 | $48.32 | $48.32 | $48.07 | 205 |
2022-11-23 | $48.07 | $48.27 | $47.94 | $48.14 | $47.90 | 3,426 |
2022-11-22 | $47.79 | $47.96 | $47.71 | $47.96 | $47.72 | 5,613 |
2022-11-21 | $47.34 | $47.43 | $47.20 | $47.35 | $47.11 | 1,613 |
2022-11-18 | $48.21 | $48.21 | $47.38 | $47.56 | $47.56 | 10,616 |
2022-11-17 | $46.88 | $47.38 | $46.88 | $47.38 | $47.38 | 3,760 |
2022-11-16 | $48.59 | $48.59 | $47.74 | $47.76 | $47.76 | 13,023 |
2022-11-15 | $48.63 | $48.84 | $48.51 | $48.68 | $48.68 | 1,769 |
2022-11-14 | $48.52 | $48.52 | $47.95 | $47.95 | $47.95 | 3,279 |
2022-11-11 | $48.68 | $48.83 | $48.31 | $48.51 | $48.51 | 1,966 |
2022-11-10 | $47.52 | $47.97 | $47.52 | $47.97 | $47.97 | 1,292 |
2022-11-09 | $45.82 | $45.82 | $45.08 | $45.16 | $45.16 | 2,575 |
2022-11-08 | $46.04 | $46.87 | $46.04 | $46.35 | $46.35 | 4,134 |
2022-11-07 | $45.89 | $46.30 | $45.89 | $46.30 | $46.30 | 2,188 |
2022-11-04 | $45.66 | $45.96 | $45.52 | $45.96 | $45.96 | 2,251 |
2022-11-03 | $45.06 | $45.81 | $45.06 | $45.57 | $45.57 | 4,202 |
2022-11-02 | $47.08 | $47.39 | $45.87 | $45.87 | $45.87 | 6,130 |
2022-11-01 | $47.48 | $47.56 | $47.24 | $47.34 | $47.34 | 6,485 |
2022-10-31 | $46.87 | $47.37 | $46.87 | $47.20 | $47.20 | 6,464 |
2022-10-28 | $46.44 | $47.22 | $46.28 | $47.22 | $47.22 | 10,500 |
2022-10-27 | $46.69 | $46.81 | $46.17 | $46.17 | $46.17 | 2,229 |
2022-10-26 | $45.96 | $46.96 | $45.96 | $46.14 | $46.14 | 24,082 |
2022-10-25 | $44.92 | $46.10 | $44.92 | $46.06 | $46.06 | 1,879 |
2022-10-24 | $44.78 | $44.82 | $44.61 | $44.78 | $44.78 | 2,016 |
2022-10-21 | $44.04 | $44.61 | $44.04 | $44.61 | $44.61 | 1,761 |
2022-10-20 | $44.18 | $44.66 | $43.53 | $43.73 | $43.73 | 5,503 |
2022-10-19 | $44.58 | $44.58 | $43.84 | $44.19 | $44.19 | 4,619 |
2022-10-18 | $45.72 | $45.72 | $44.69 | $44.98 | $44.98 | 1,872 |
2022-10-17 | $44.52 | $44.56 | $44.34 | $44.46 | $44.46 | 3,241 |
2022-10-14 | $44.19 | $44.19 | $43.14 | $43.14 | $43.14 | 5,371 |
2022-10-13 | $42.66 | $44.44 | $42.66 | $44.24 | $44.24 | 11,039 |
2022-10-12 | $43.00 | $43.54 | $43.00 | $43.32 | $43.32 | 16,334 |
2022-10-11 | $42.81 | $43.98 | $42.81 | $43.45 | $43.45 | 7,548 |
2022-10-10 | $43.77 | $43.77 | $43.39 | $43.46 | $43.46 | 5,605 |
2022-10-07 | $44.50 | $44.50 | $43.56 | $43.74 | $43.74 | 3,686 |
2022-10-06 | $45.61 | $45.61 | $44.94 | $45.06 | $45.06 | 3,866 |
2022-10-05 | $44.67 | $45.39 | $44.58 | $45.35 | $45.35 | 3,389 |
2022-10-04 | $45.38 | $45.56 | $45.23 | $45.56 | $45.56 | 8,070 |
2022-10-03 | $43.17 | $43.91 | $43.17 | $43.80 | $43.80 | 5,333 |
2022-09-30 | $42.94 | $43.74 | $42.70 | $42.70 | $42.70 | 15,399 |
2022-09-29 | $43.71 | $43.71 | $42.47 | $42.93 | $42.93 | 14,222 |
2022-09-28 | $43.21 | $44.19 | $43.18 | $43.95 | $43.95 | 11,601 |
2022-09-27 | $43.01 | $43.30 | $42.33 | $42.64 | $42.64 | 224,127 |
2022-09-26 | $43.16 | $43.51 | $42.56 | $42.56 | $42.56 | 13,041 |
2022-09-23 | $43.88 | $43.88 | $42.94 | $43.40 | $43.17 | 2,958 |
2022-09-22 | $44.90 | $44.90 | $44.51 | $44.53 | $44.30 | 3,909 |
2022-09-21 | $46.55 | $46.98 | $45.62 | $45.62 | $45.38 | 6,873 |
2022-09-20 | $46.21 | $46.45 | $46.02 | $46.24 | $46.00 | 1,711 |
2022-09-19 | $46.48 | $46.98 | $46.47 | $46.98 | $46.73 | 3,433 |
2022-09-16 | $46.73 | $46.73 | $46.16 | $46.58 | $46.33 | 8,430 |
2022-09-15 | $47.28 | $47.97 | $47.17 | $47.34 | $47.09 | 9,177 |
2022-09-14 | $47.65 | $47.65 | $47.28 | $47.54 | $47.29 | 5,469 |
2022-09-13 | $48.11 | $48.27 | $47.32 | $47.48 | $47.23 | 8,175 |
2022-09-12 | $48.93 | $49.40 | $48.93 | $49.40 | $49.40 | 7,599 |
2022-09-09 | $48.15 | $48.81 | $48.15 | $48.80 | $48.80 | 2,737 |
2022-09-08 | $46.96 | $47.82 | $46.96 | $47.80 | $47.80 | 7,801 |
2022-09-07 | $46.34 | $47.37 | $46.34 | $47.37 | $47.37 | 6,893 |
2022-09-06 | $47.16 | $47.16 | $46.18 | $46.28 | $46.28 | 7,094 |
2022-09-02 | $47.75 | $47.75 | $46.71 | $46.71 | $46.71 | 2,754 |
2022-09-01 | $46.73 | $47.04 | $46.53 | $47.04 | $47.04 | 1,467 |
2022-08-31 | $47.97 | $48.14 | $47.57 | $47.61 | $47.61 | 4,473 |
2022-08-30 | $48.85 | $48.85 | $47.71 | $47.86 | $47.86 | 7,907 |
2022-08-29 | $48.41 | $48.88 | $48.41 | $48.58 | $48.58 | 2,407 |
2022-08-26 | $50.80 | $50.80 | $48.97 | $48.97 | $48.97 | 3,866 |
2022-08-25 | $50.39 | $50.58 | $50.38 | $50.58 | $50.58 | 9,955 |
2022-08-24 | $49.45 | $50.08 | $49.45 | $49.91 | $49.91 | 2,848 |
2022-08-23 | $49.77 | $49.78 | $49.43 | $49.49 | $49.49 | 13,930 |
2022-08-22 | $49.79 | $49.79 | $49.35 | $49.42 | $49.42 | 5,353 |
2022-08-19 | $50.98 | $50.98 | $50.55 | $50.55 | $50.55 | 1,374 |
2022-08-18 | $51.31 | $51.69 | $51.31 | $51.62 | $51.62 | 3,438 |
2022-08-17 | $51.46 | $51.46 | $51.04 | $51.36 | $51.36 | 2,481 |
2022-08-16 | $51.97 | $52.41 | $51.97 | $52.23 | $52.23 | 3,590 |
2022-08-15 | $51.54 | $52.12 | $51.54 | $52.12 | $52.12 | 1,159 |
2022-08-12 | $51.45 | $52.04 | $51.45 | $52.04 | $52.04 | 2,474 |
2022-08-11 | $51.45 | $51.81 | $51.04 | $51.05 | $51.05 | 7,252 |
2022-08-10 | $50.71 | $50.92 | $50.64 | $50.86 | $50.86 | 5,310 |
2022-08-09 | $50.14 | $50.14 | $49.27 | $49.37 | $49.37 | 6,388 |
2022-08-08 | $49.95 | $50.61 | $49.95 | $50.25 | $50.25 | 4,212 |
2022-08-05 | $49.03 | $49.76 | $49.02 | $49.76 | $49.76 | 11,925 |
2022-08-04 | $49.58 | $49.58 | $49.32 | $49.35 | $49.35 | 23,330 |
2022-08-03 | $49.25 | $49.60 | $48.99 | $49.55 | $49.55 | 61,081 |
2022-08-02 | $48.55 | $49.28 | $48.55 | $48.82 | $48.82 | 7,315 |
2022-08-01 | $48.49 | $49.20 | $48.49 | $48.90 | $48.90 | 2,463 |
2022-07-29 | $48.55 | $49.03 | $48.55 | $48.96 | $48.96 | 6,843 |
2022-07-28 | $48.03 | $48.56 | $47.51 | $48.56 | $48.56 | 8,543 |
2022-07-27 | $47.13 | $47.98 | $47.11 | $47.97 | $47.97 | 1,428 |
2022-07-26 | $47.16 | $47.16 | $46.77 | $46.85 | $46.85 | 2,492 |
2022-07-25 | $47.00 | $47.29 | $46.98 | $47.24 | $47.24 | 843 |
2022-07-22 | $47.43 | $47.43 | $46.75 | $46.98 | $46.98 | 1,253 |
2022-07-21 | $47.41 | $47.66 | $46.92 | $47.66 | $47.66 | 13,279 |
2022-07-20 | $46.83 | $47.46 | $46.83 | $47.46 | $47.46 | 3,005 |
2022-07-19 | $45.60 | $46.72 | $45.60 | $46.72 | $46.72 | 29,875 |
2022-07-18 | $45.86 | $45.93 | $45.19 | $45.19 | $45.19 | 2,819 |
2022-07-15 | $45.12 | $45.24 | $44.55 | $45.24 | $45.24 | 7,910 |
2022-07-14 | $44.09 | $44.36 | $43.77 | $44.36 | $44.36 | 5,138 |
2022-07-13 | $44.39 | $45.01 | $44.28 | $44.85 | $44.85 | 3,002 |
2022-07-12 | $45.05 | $45.46 | $44.78 | $45.00 | $45.00 | 4,227 |
2022-07-11 | $45.49 | $45.49 | $45.05 | $45.05 | $45.05 | 14,902 |
2022-07-08 | $46.05 | $46.05 | $46.00 | $46.00 | $46.00 | 1,447 |
2022-07-07 | $45.19 | $46.06 | $45.19 | $46.04 | $46.04 | 4,122 |
2022-07-06 | $45.39 | $45.39 | $44.67 | $44.97 | $44.97 | 7,144 |
2022-07-05 | $44.44 | $45.23 | $43.85 | $45.23 | $45.23 | 3,564 |
2022-07-01 | $44.45 | $44.94 | $44.30 | $44.94 | $44.94 | 4,235 |
2022-06-30 | $44.19 | $44.77 | $44.13 | $44.25 | $44.25 | 88,632 |
2022-06-29 | $45.35 | $45.35 | $44.54 | $44.71 | $44.71 | 3,070 |
2022-06-28 | $46.22 | $46.22 | $45.20 | $45.20 | $45.20 | 2,552 |
2022-06-27 | $46.06 | $46.30 | $45.82 | $45.99 | $45.99 | 2,749 |
2022-06-24 | $45.24 | $45.93 | $45.24 | $45.90 | $45.90 | 6,089 |
2022-06-23 | $44.06 | $44.50 | $43.89 | $44.50 | $44.50 | 6,386 |
2022-06-22 | $44.00 | $44.23 | $43.88 | $43.92 | $43.92 | 5,813 |
2022-06-21 | $43.92 | $44.58 | $43.82 | $44.02 | $44.02 | 5,458 |
2022-06-17 | $43.30 | $43.59 | $42.96 | $43.37 | $43.37 | 12,843 |
2022-06-16 | $44.14 | $44.14 | $42.72 | $42.80 | $42.80 | 7,119 |
2022-06-15 | $44.91 | $45.29 | $44.79 | $45.01 | $45.01 | 25,577 |
2022-06-14 | $44.94 | $44.94 | $44.10 | $44.33 | $44.33 | 6,352 |
2022-06-13 | $45.13 | $45.15 | $44.40 | $44.52 | $44.52 | 8,237 |
2022-06-10 | $47.15 | $47.15 | $46.71 | $46.88 | $46.88 | 84,333 |
2022-06-09 | $49.15 | $49.15 | $48.17 | $48.17 | $48.17 | 2,724 |
2022-06-08 | $50.00 | $50.01 | $49.21 | $49.36 | $49.23 | 16,954 |
2022-06-07 | $49.18 | $50.09 | $49.18 | $50.08 | $49.95 | 4,708 |
2022-06-06 | $49.64 | $49.64 | $49.33 | $49.45 | $49.31 | 2,520 |
2022-06-03 | $49.38 | $49.44 | $49.01 | $49.25 | $49.12 | 3,919 |
2022-06-02 | $48.64 | $49.63 | $48.64 | $49.63 | $49.50 | 3,425 |
2022-06-01 | $48.97 | $49.11 | $47.94 | $48.64 | $48.50 | 3,126 |
2022-05-31 | $48.79 | $49.12 | $48.71 | $48.83 | $48.70 | 6,741 |
2022-05-27 | $48.34 | $49.32 | $48.34 | $49.32 | $49.18 | 7,292 |
2022-05-26 | $48.05 | $48.36 | $48.05 | $48.21 | $48.08 | 3,952 |
2022-05-25 | $47.02 | $47.34 | $46.77 | $47.21 | $47.08 | 8,013 |
2022-05-24 | $46.25 | $46.42 | $45.79 | $46.25 | $46.13 | 4,911 |
2022-05-23 | $47.12 | $47.20 | $46.72 | $46.95 | $46.82 | 6,531 |
2022-05-20 | $47.08 | $47.08 | $45.60 | $46.49 | $46.36 | 2,925 |
2022-05-19 | $46.24 | $47.12 | $46.24 | $46.55 | $46.42 | 13,907 |
2022-05-18 | $47.21 | $47.21 | $46.36 | $46.57 | $46.44 | 224,725 |
2022-05-17 | $47.70 | $48.21 | $47.54 | $48.21 | $48.08 | 5,038 |
2022-05-16 | $46.76 | $47.18 | $46.59 | $46.75 | $46.62 | 5,297 |
2022-05-13 | $46.28 | $47.25 | $46.17 | $46.97 | $46.84 | 7,584 |
2022-05-12 | $45.24 | $45.52 | $44.68 | $45.37 | $45.25 | 8,972 |
2022-05-11 | $46.03 | $46.38 | $44.98 | $44.98 | $44.85 | 6,722 |
2022-05-10 | $46.68 | $46.68 | $45.28 | $45.95 | $45.83 | 6,330 |
2022-05-09 | $47.30 | $47.50 | $46.04 | $46.17 | $46.04 | 12,064 |
2022-05-06 | $48.59 | $48.59 | $47.64 | $48.11 | $47.98 | 4,222 |
2022-05-05 | $50.41 | $50.41 | $48.58 | $48.85 | $48.72 | 6,976 |
2022-05-04 | $49.31 | $50.83 | $49.10 | $50.83 | $50.69 | 3,737 |
2022-05-03 | $49.02 | $49.80 | $49.02 | $49.64 | $49.51 | 3,062 |
2022-05-02 | $48.82 | $49.18 | $48.20 | $49.18 | $49.04 | 5,418 |
2022-04-29 | $49.91 | $49.91 | $48.67 | $48.68 | $48.55 | 8,391 |
2022-04-28 | $48.96 | $50.32 | $48.89 | $50.13 | $49.99 | 24,407 |
2022-04-27 | $49.38 | $49.72 | $49.17 | $49.28 | $49.15 | 6,254 |
2022-04-26 | $50.51 | $50.51 | $49.41 | $49.41 | $49.28 | 7,780 |
2022-04-25 | $50.39 | $50.82 | $49.87 | $50.72 | $50.58 | 3,972 |
2022-04-22 | $51.91 | $51.91 | $50.61 | $50.61 | $50.47 | 2,599 |
2022-04-21 | $53.43 | $53.43 | $51.96 | $51.97 | $51.82 | 1,524 |
2022-04-20 | $53.33 | $53.34 | $53.10 | $53.11 | $52.96 | 2,045 |
2022-04-19 | $52.33 | $52.95 | $52.33 | $52.87 | $52.73 | 5,823 |
2022-04-18 | $52.13 | $52.13 | $51.62 | $51.78 | $51.64 | 2,379 |
2022-04-14 | $52.47 | $52.47 | $52.18 | $52.19 | $52.05 | 6,201 |
2022-04-13 | $52.06 | $52.59 | $51.96 | $52.59 | $52.44 | 3,467 |
2022-04-12 | $52.12 | $52.47 | $51.45 | $51.62 | $51.48 | 3,000 |
2022-04-11 | $51.45 | $51.73 | $51.45 | $51.48 | $51.34 | 34,821 |
2022-04-08 | $51.99 | $52.26 | $51.74 | $51.74 | $51.60 | 4,231 |
2022-04-07 | $52.16 | $52.16 | $51.52 | $52.03 | $51.89 | 3,970 |
2022-04-06 | $52.76 | $52.76 | $52.00 | $52.25 | $52.11 | 4,995 |
2022-04-05 | $54.23 | $54.36 | $52.93 | $52.93 | $52.79 | 2,475 |
2022-04-04 | $54.00 | $54.11 | $53.97 | $54.11 | $53.96 | 1,389 |
2022-04-01 | $53.49 | $54.00 | $53.49 | $54.00 | $53.85 | 2,165 |
2022-03-31 | $54.32 | $54.33 | $53.54 | $53.54 | $53.39 | 2,040 |
2022-03-30 | $55.00 | $55.00 | $53.88 | $54.04 | $53.89 | 3,587 |
2022-03-29 | $54.30 | $55.14 | $54.30 | $54.94 | $54.79 | 1,393 |
2022-03-28 | $53.52 | $53.55 | $53.08 | $53.55 | $53.40 | 2,833 |
2022-03-25 | $53.77 | $53.77 | $53.49 | $53.68 | $53.54 | 4,446 |
2022-03-24 | $52.97 | $53.51 | $52.97 | $53.51 | $53.36 | 3,319 |
2022-03-23 | $53.93 | $53.93 | $53.09 | $53.09 | $52.80 | 2,863 |
2022-03-22 | $53.59 | $54.27 | $53.59 | $53.96 | $53.66 | 4,739 |
2022-03-21 | $53.82 | $53.89 | $53.18 | $53.37 | $53.07 | 2,423 |
2022-03-18 | $53.28 | $53.87 | $53.28 | $53.87 | $53.58 | 1,470 |
2022-03-17 | $52.47 | $53.30 | $52.47 | $53.30 | $53.01 | 4,150 |
2022-03-16 | $51.93 | $52.58 | $51.93 | $52.58 | $52.29 | 3,477 |
2022-03-15 | $50.65 | $51.00 | $50.45 | $50.98 | $50.70 | 3,634 |
2022-03-14 | $51.45 | $51.45 | $50.15 | $50.28 | $50.00 | 7,797 |
2022-03-11 | $51.95 | $51.95 | $51.23 | $51.23 | $50.95 | 4,566 |
2022-03-10 | $51.34 | $51.93 | $51.12 | $51.93 | $51.65 | 2,480 |
2022-03-09 | $51.78 | $52.20 | $51.78 | $51.98 | $51.70 | 8,174 |
2022-03-08 | $50.56 | $51.65 | $50.56 | $50.60 | $50.32 | 3,599 |
2022-03-07 | $51.33 | $51.33 | $50.24 | $50.29 | $50.01 | 3,499 |
2022-03-04 | $51.42 | $51.54 | $51.38 | $51.54 | $51.26 | 6,120 |
2022-03-03 | $53.20 | $53.20 | $52.27 | $52.46 | $52.18 | 7,373 |
2022-03-02 | $52.92 | $53.29 | $52.92 | $53.10 | $52.81 | 2,838 |
2022-03-01 | $52.66 | $52.91 | $51.77 | $51.77 | $51.49 | 2,394 |
2022-02-28 | $52.49 | $52.89 | $52.32 | $52.89 | $52.60 | 1,163 |
2022-02-25 | $51.76 | $52.75 | $51.64 | $52.67 | $52.38 | 7,771 |
2022-02-24 | $49.31 | $51.51 | $49.31 | $51.51 | $51.23 | 19,099 |
2022-02-23 | $51.67 | $51.95 | $50.40 | $50.45 | $50.17 | 4,276 |
2022-02-22 | $52.09 | $52.11 | $51.17 | $51.37 | $51.09 | 7,603 |
2022-02-18 | $52.51 | $52.56 | $52.05 | $52.06 | $51.78 | 2,589 |
2022-02-17 | $53.31 | $53.31 | $52.43 | $52.57 | $52.28 | 11,107 |
2022-02-16 | $53.43 | $53.99 | $53.42 | $53.88 | $53.59 | 3,259 |
2022-02-15 | $52.86 | $53.77 | $52.86 | $53.76 | $53.47 | 2,141 |
2022-02-14 | $52.85 | $52.85 | $52.09 | $52.36 | $52.07 | 3,186 |
2022-02-11 | $53.34 | $53.48 | $52.48 | $52.70 | $52.41 | 4,922 |
2022-02-10 | $53.10 | $54.44 | $52.95 | $53.21 | $52.92 | 3,658 |
2022-02-09 | $53.32 | $53.96 | $53.32 | $53.96 | $53.66 | 8,286 |
2022-02-08 | $52.46 | $52.99 | $52.46 | $52.99 | $52.70 | 4,808 |
2022-02-07 | $52.25 | $52.35 | $52.02 | $52.02 | $51.74 | 2,655 |
2022-02-04 | $51.21 | $52.11 | $51.08 | $51.84 | $51.55 | 5,734 |
2022-02-03 | $51.88 | $52.27 | $51.56 | $51.56 | $51.28 | 5,505 |
2022-02-02 | $53.03 | $53.03 | $52.38 | $52.54 | $52.26 | 3,536 |
2022-02-01 | $52.37 | $53.02 | $52.37 | $53.01 | $52.72 | 2,623 |
2022-01-31 | $51.49 | $52.35 | $51.43 | $52.35 | $52.06 | 3,036 |
2022-01-28 | $49.45 | $50.78 | $49.45 | $50.78 | $50.51 | 2,270 |
2022-01-27 | $51.40 | $51.82 | $49.89 | $50.01 | $49.74 | 7,256 |
2022-01-26 | $52.54 | $52.79 | $50.94 | $51.01 | $50.73 | 3,746 |
2022-01-25 | $51.45 | $52.12 | $50.71 | $51.69 | $51.41 | 4,614 |
2022-01-24 | $50.34 | $52.54 | $49.93 | $52.45 | $52.16 | 17,424 |
2022-01-21 | $51.85 | $52.55 | $51.47 | $51.48 | $51.20 | 3,151 |
2022-01-20 | $53.62 | $54.21 | $52.37 | $52.37 | $52.08 | 9,999 |
2022-01-19 | $54.18 | $54.20 | $53.32 | $53.32 | $53.03 | 11,979 |
2022-01-18 | $55.03 | $55.03 | $54.12 | $54.12 | $53.83 | 3,657 |
2022-01-14 | $55.14 | $55.69 | $54.91 | $55.69 | $55.38 | 2,433 |
2022-01-13 | $56.44 | $56.55 | $55.67 | $55.67 | $55.36 | 3,960 |
2022-01-12 | $56.59 | $56.59 | $55.91 | $56.12 | $55.82 | 5,443 |
2022-01-11 | $56.06 | $56.38 | $55.73 | $56.38 | $56.07 | 2,085 |
2022-01-10 | $55.61 | $55.75 | $54.78 | $55.75 | $55.45 | 8,224 |
2022-01-07 | $56.61 | $56.61 | $55.99 | $55.99 | $55.68 | 6,598 |
2022-01-06 | $56.56 | $56.83 | $55.81 | $56.44 | $56.13 | 10,342 |
2022-01-05 | $58.11 | $58.17 | $56.22 | $56.22 | $55.91 | 4,916 |
2022-01-04 | $57.97 | $58.37 | $57.50 | $57.95 | $57.63 | 8,241 |
2022-01-03 | $57.37 | $58.12 | $57.37 | $57.80 | $57.48 | 7,169 |
2021-12-31 | $57.17 | $57.54 | $57.17 | $57.22 | $56.91 | 4,618 |
2021-12-30 | $57.86 | $57.86 | $57.31 | $57.31 | $57.00 | 2,428 |
2021-12-29 | $56.94 | $57.35 | $56.94 | $57.27 | $56.96 | 14,480 |
2021-12-28 | $57.63 | $57.63 | $57.22 | $57.22 | $56.91 | 11,761 |
2021-12-27 | $57.18 | $57.46 | $56.91 | $57.46 | $57.15 | 5,256 |
2021-12-23 | $56.74 | $57.09 | $56.70 | $56.94 | $56.63 | 2,461 |
2021-12-22 | $56.02 | $56.50 | $55.84 | $56.45 | $56.14 | 5,273 |
2021-12-21 | $55.64 | $56.00 | $55.64 | $56.00 | $55.69 | 3,136 |
2021-12-20 | $54.30 | $54.46 | $53.65 | $54.46 | $54.16 | 7,007 |
2021-12-17 | $54.76 | $55.55 | $54.38 | $55.24 | $54.94 | 9,213 |
2021-12-16 | $55.79 | $55.82 | $54.66 | $55.04 | $54.73 | 11,329 |
2021-12-15 | $55.03 | $55.84 | $54.37 | $55.81 | $55.51 | 3,830 |
2021-12-14 | $55.50 | $55.50 | $54.88 | $54.96 | $54.66 | 5,475 |
2021-12-13 | $56.14 | $56.14 | $55.30 | $55.44 | $55.14 | 9,542 |
2021-12-10 | $57.14 | $57.14 | $56.21 | $56.39 | $55.85 | 3,190 |
2021-12-09 | $57.55 | $57.55 | $56.66 | $56.66 | $56.11 | 16,210 |
2021-12-08 | $57.35 | $57.95 | $57.35 | $57.81 | $57.25 | 4,011 |
2021-12-07 | $56.83 | $57.68 | $56.83 | $57.30 | $56.75 | 2,477 |
2021-12-06 | $55.20 | $56.24 | $55.20 | $56.13 | $55.58 | 5,031 |
2021-12-03 | $56.45 | $56.45 | $54.70 | $55.05 | $54.51 | 2,434 |
2021-12-02 | $54.49 | $56.25 | $54.46 | $56.00 | $55.46 | 8,026 |
2021-12-01 | $56.72 | $56.72 | $54.72 | $54.72 | $54.19 | 4,129 |
2021-11-30 | $56.77 | $56.77 | $55.53 | $55.87 | $55.33 | 17,562 |
2021-11-29 | $57.65 | $57.65 | $56.84 | $57.09 | $56.53 | 1,699 |
2021-11-26 | $58.18 | $58.18 | $56.44 | $57.11 | $56.56 | 7,727 |
2021-11-24 | $58.87 | $59.23 | $58.87 | $59.17 | $58.60 | 2,898 |
2021-11-23 | $59.30 | $59.30 | $58.75 | $59.07 | $58.50 | 1,561 |
2021-11-22 | $59.42 | $59.48 | $59.16 | $59.16 | $58.59 | 4,624 |
2021-11-19 | $59.49 | $59.73 | $59.34 | $59.34 | $58.77 | 1,342 |
2021-11-18 | $59.75 | $60.08 | $59.60 | $59.86 | $59.28 | 4,508 |
2021-11-17 | $60.25 | $60.36 | $60.13 | $60.31 | $59.73 | 2,615 |
2021-11-16 | $60.70 | $61.04 | $60.70 | $60.93 | $60.34 | 4,394 |
2021-11-15 | $61.22 | $61.22 | $60.81 | $60.83 | $60.24 | 7,017 |
2021-11-12 | $61.00 | $61.06 | $60.99 | $61.01 | $60.42 | 3,989 |
2021-11-11 | $61.00 | $61.21 | $60.82 | $60.93 | $60.34 | 1,660 |
2021-11-10 | $60.92 | $60.92 | $60.50 | $60.50 | $59.92 | 1,126 |
2021-11-09 | $61.50 | $61.50 | $61.29 | $61.39 | $60.80 | 2,775 |
2021-11-08 | $61.83 | $61.99 | $61.65 | $61.66 | $61.06 | 1,404 |
2021-11-05 | $61.70 | $61.70 | $61.37 | $61.53 | $60.94 | 703 |
2021-11-04 | $61.20 | $61.25 | $60.67 | $60.76 | $60.17 | 3,954 |
2021-11-03 | $60.42 | $60.97 | $60.41 | $60.92 | $60.33 | 2,566 |
2021-11-02 | $59.79 | $59.88 | $59.73 | $59.88 | $59.31 | 2,695 |
2021-11-01 | $58.83 | $59.80 | $58.83 | $59.80 | $59.22 | 3,286 |
2021-10-29 | $58.41 | $58.54 | $58.41 | $58.42 | $57.86 | 1,366 |
2021-10-28 | $57.77 | $58.39 | $57.77 | $58.39 | $57.83 | 3,511 |
2021-10-27 | $58.33 | $58.33 | $57.35 | $57.35 | $56.79 | 1,766 |
2021-10-26 | $58.63 | $58.63 | $58.50 | $58.50 | $57.93 | 498 |
2021-10-25 | $58.57 | $59.01 | $58.57 | $58.91 | $58.34 | 6,767 |
2021-10-22 | $58.42 | $58.51 | $58.41 | $58.45 | $57.88 | 1,957 |
2021-10-21 | $58.66 | $58.66 | $58.32 | $58.53 | $57.96 | 3,804 |
2021-10-20 | $58.25 | $58.48 | $57.99 | $58.39 | $57.83 | 15,000 |
2021-10-19 | $57.87 | $58.11 | $57.87 | $58.00 | $57.44 | 3,524 |
2021-10-18 | $57.81 | $57.96 | $57.64 | $57.82 | $57.26 | 2,816 |
2021-10-15 | $58.38 | $58.52 | $57.82 | $57.82 | $57.27 | 4,614 |
2021-10-14 | $57.55 | $57.94 | $57.55 | $57.90 | $57.34 | 2,038 |
2021-10-13 | $56.92 | $57.12 | $56.92 | $57.12 | $56.57 | 1,047 |
2021-10-12 | $56.72 | $57.02 | $56.72 | $56.91 | $56.36 | 2,547 |
2021-10-11 | $57.37 | $57.37 | $56.60 | $56.60 | $56.06 | 2,960 |
2021-10-08 | $57.37 | $57.37 | $56.90 | $56.90 | $56.35 | 3,208 |
2021-10-07 | $56.78 | $57.51 | $56.78 | $57.22 | $56.67 | 14,315 |
2021-10-06 | $56.02 | $56.41 | $55.85 | $56.41 | $55.87 | 2,078 |
2021-10-05 | $56.72 | $56.75 | $56.51 | $56.73 | $56.18 | 11,524 |
2021-10-04 | $56.25 | $56.51 | $56.25 | $56.41 | $55.87 | 3,078 |
2021-10-01 | $56.28 | $57.20 | $55.96 | $56.99 | $56.43 | 3,413 |
2021-09-30 | $57.00 | $57.00 | $56.09 | $56.09 | $55.55 | 7,163 |
2021-09-29 | $57.12 | $57.12 | $56.57 | $56.57 | $56.03 | 1,819 |
2021-09-28 | $57.54 | $57.54 | $56.67 | $56.68 | $56.13 | 13,043 |
2021-09-27 | $57.19 | $58.07 | $57.19 | $57.91 | $57.35 | 4,287 |
2021-09-24 | $57.16 | $57.42 | $57.16 | $57.19 | $56.64 | 3,500 |
2021-09-23 | $57.48 | $57.76 | $57.48 | $57.56 | $56.79 | 5,845 |
2021-09-22 | $56.41 | $57.05 | $56.41 | $56.60 | $55.84 | 5,929 |
2021-09-21 | $56.05 | $56.08 | $55.47 | $55.79 | $55.04 | 14,470 |
2021-09-20 | $55.90 | $55.92 | $55.17 | $55.75 | $55.00 | 34,157 |
2021-09-17 | $56.86 | $56.95 | $56.69 | $56.95 | $56.18 | 14,237 |
2021-09-16 | $56.81 | $57.21 | $56.81 | $57.00 | $56.23 | 2,453 |
2021-09-15 | $56.69 | $57.13 | $56.65 | $57.03 | $56.26 | 4,107 |
2021-09-14 | $57.33 | $57.37 | $56.30 | $56.42 | $55.66 | 2,583 |
2021-09-13 | $57.18 | $57.23 | $57.10 | $57.18 | $56.41 | 7,472 |
2021-09-10 | $57.86 | $57.86 | $56.84 | $56.84 | $56.07 | 2,794 |
2021-09-09 | $57.80 | $57.87 | $57.42 | $57.46 | $56.69 | 4,999 |
2021-09-08 | $57.82 | $57.82 | $57.40 | $57.40 | $56.63 | 1,084 |
2021-09-07 | $58.27 | $58.40 | $57.96 | $57.96 | $57.18 | 2,271 |
2021-09-03 | $58.47 | $58.47 | $58.40 | $58.40 | $57.62 | 1,420 |
2021-09-02 | $58.58 | $58.79 | $58.58 | $58.68 | $57.89 | 5,411 |
2021-09-01 | $57.82 | $58.38 | $57.82 | $58.24 | $57.46 | 1,459 |
2021-08-31 | $57.97 | $58.07 | $57.67 | $57.95 | $57.18 | 9,605 |
2021-08-30 | $57.94 | $57.96 | $57.75 | $57.79 | $57.02 | 3,522 |
2021-08-27 | $56.66 | $58.15 | $56.66 | $58.04 | $57.26 | 671 |
2021-08-26 | $57.31 | $57.31 | $56.61 | $56.64 | $55.88 | 1,855 |
2021-08-25 | $56.86 | $57.55 | $56.86 | $57.24 | $56.47 | 5,257 |
2021-08-24 | $56.76 | $56.95 | $56.58 | $56.93 | $56.17 | 5,110 |
2021-08-23 | $56.05 | $56.37 | $56.05 | $56.34 | $55.59 | 3,145 |
2021-08-20 | $54.80 | $55.47 | $54.75 | $55.43 | $54.69 | 4,224 |
2021-08-19 | $54.85 | $54.86 | $54.44 | $54.54 | $53.81 | 3,483 |
2021-08-18 | $55.56 | $56.05 | $55.26 | $55.26 | $54.52 | 5,895 |
2021-08-17 | $56.00 | $56.00 | $55.17 | $55.74 | $54.99 | 30,184 |
2021-08-16 | $56.53 | $56.60 | $56.15 | $56.38 | $55.63 | 2,542 |
2021-08-13 | $56.92 | $57.08 | $56.83 | $56.83 | $56.07 | 1,740 |
2021-08-12 | $57.33 | $57.33 | $57.03 | $57.27 | $56.50 | 1,929 |
2021-08-11 | $56.94 | $57.39 | $56.94 | $57.39 | $56.62 | 4,197 |
2021-08-10 | $56.99 | $57.21 | $56.99 | $57.07 | $56.30 | 2,295 |
2021-08-09 | $56.99 | $57.17 | $56.82 | $56.93 | $56.17 | 9,971 |
2021-08-06 | $57.32 | $57.34 | $57.10 | $57.23 | $56.46 | 4,983 |
2021-08-05 | $56.31 | $56.88 | $56.31 | $56.88 | $56.11 | 1,333 |
2021-08-04 | $56.47 | $56.55 | $55.96 | $55.96 | $55.21 | 602 |
2021-08-03 | $56.82 | $56.82 | $56.03 | $56.67 | $55.91 | 3,022 |
2021-08-02 | $57.19 | $57.19 | $56.47 | $56.47 | $55.72 | 2,106 |
2021-07-30 | $56.89 | $56.93 | $56.72 | $56.72 | $55.96 | 3,273 |
2021-07-29 | $57.01 | $57.36 | $57.01 | $57.06 | $56.29 | 2,805 |
2021-07-28 | $56.29 | $56.81 | $55.95 | $56.65 | $55.89 | 1,590 |
2021-07-27 | $55.50 | $55.92 | $55.50 | $55.92 | $55.17 | 2,399 |
2021-07-26 | $56.80 | $56.80 | $56.25 | $56.46 | $55.70 | 10,880 |
2021-07-23 | $55.95 | $56.25 | $55.93 | $56.20 | $55.45 | 4,524 |
2021-07-22 | $56.65 | $56.65 | $55.77 | $55.96 | $55.21 | 4,587 |
2021-07-21 | $56.77 | $56.86 | $56.62 | $56.74 | $55.97 | 981 |
2021-07-20 | $54.29 | $56.04 | $54.29 | $55.83 | $55.08 | 11,036 |
2021-07-19 | $54.19 | $54.22 | $53.76 | $54.17 | $53.45 | 3,951 |
2021-07-16 | $56.36 | $56.36 | $55.13 | $55.16 | $54.42 | 2,817 |
2021-07-15 | $55.92 | $56.05 | $55.83 | $55.83 | $55.08 | 1,703 |
2021-07-14 | $56.40 | $56.44 | $56.12 | $56.12 | $55.37 | 2,044 |
2021-07-13 | $57.69 | $57.69 | $56.94 | $56.94 | $56.17 | 2,339 |
2021-07-12 | $57.77 | $57.99 | $57.63 | $57.99 | $57.21 | 2,992 |
2021-07-09 | $57.73 | $58.00 | $57.67 | $57.99 | $57.22 | 2,629 |
2021-07-08 | $56.38 | $56.80 | $55.84 | $56.71 | $55.95 | 12,774 |
2021-07-07 | $57.89 | $57.89 | $56.86 | $57.33 | $56.56 | 2,720 |
2021-07-06 | $58.53 | $58.53 | $57.49 | $57.78 | $57.00 | 5,430 |
2021-07-02 | $59.33 | $59.33 | $58.49 | $58.56 | $57.78 | 2,438 |
2021-07-01 | $58.87 | $59.13 | $58.83 | $59.01 | $58.22 | 3,577 |
2021-06-30 | $58.66 | $58.76 | $58.66 | $58.66 | $57.87 | 2,364 |
2021-06-29 | $59.19 | $59.19 | $58.52 | $58.59 | $57.80 | 7,957 |
2021-06-28 | $59.07 | $59.07 | $58.52 | $58.86 | $58.07 | 5,460 |
2021-06-25 | $59.42 | $59.50 | $59.32 | $59.32 | $58.53 | 4,640 |
2021-06-24 | $58.70 | $59.11 | $58.70 | $59.10 | $58.31 | 8,744 |
2021-06-23 | $58.34 | $58.68 | $58.34 | $58.41 | $57.62 | 1,756 |
2021-06-22 | $58.21 | $58.27 | $57.69 | $58.21 | $57.43 | 4,714 |
2021-06-21 | $57.72 | $58.15 | $57.72 | $58.13 | $57.35 | 3,430 |
2021-06-18 | $57.51 | $57.51 | $57.02 | $57.02 | $56.26 | 1,909 |
2021-06-17 | $58.77 | $58.93 | $57.68 | $58.14 | $57.36 | 9,347 |
2021-06-16 | $59.26 | $59.26 | $58.72 | $59.07 | $58.28 | 3,850 |
2021-06-15 | $59.10 | $59.29 | $59.01 | $59.19 | $58.40 | 4,069 |
2021-06-14 | $59.97 | $59.97 | $59.16 | $59.27 | $58.47 | 3,205 |
2021-06-11 | $59.58 | $59.68 | $59.47 | $59.68 | $58.88 | 2,194 |
2021-06-10 | $59.90 | $59.90 | $59.18 | $59.18 | $58.39 | 5,097 |
2021-06-09 | $60.29 | $60.29 | $59.58 | $59.58 | $58.66 | 2,670 |
2021-06-08 | $59.70 | $60.11 | $59.67 | $60.03 | $59.11 | 3,065 |
2021-06-07 | $58.94 | $59.45 | $58.94 | $59.36 | $58.44 | 6,181 |
2021-06-04 | $58.85 | $58.86 | $58.59 | $58.86 | $57.95 | 3,994 |
2021-06-03 | $58.51 | $58.80 | $58.40 | $58.66 | $57.76 | 3,741 |
2021-06-02 | $59.20 | $59.20 | $58.84 | $59.01 | $58.10 | 11,178 |
2021-06-01 | $59.00 | $59.19 | $58.91 | $59.16 | $58.25 | 33,570 |
2021-05-28 | $58.81 | $58.81 | $58.39 | $58.52 | $57.62 | 5,125 |
2021-05-27 | $58.49 | $58.59 | $58.47 | $58.59 | $57.68 | 2,858 |
2021-05-26 | $57.43 | $57.95 | $57.33 | $57.95 | $57.05 | 2,709 |
2021-05-25 | $57.53 | $57.53 | $57.08 | $57.08 | $56.20 | 1,075 |
2021-05-24 | $57.50 | $57.66 | $57.47 | $57.60 | $56.71 | 4,308 |
2021-05-21 | $57.67 | $57.67 | $57.30 | $57.30 | $56.42 | 1,713 |
2021-05-20 | $56.56 | $57.17 | $56.56 | $57.06 | $56.18 | 3,674 |
2021-05-19 | $56.53 | $56.79 | $56.34 | $56.79 | $55.91 | 4,241 |
2021-05-18 | $58.01 | $58.06 | $57.39 | $57.39 | $56.50 | 4,116 |
2021-05-17 | $57.54 | $57.77 | $57.53 | $57.77 | $56.88 | 1,317 |
2021-05-14 | $56.91 | $57.66 | $56.91 | $57.66 | $56.77 | 6,734 |
2021-05-13 | $55.56 | $56.55 | $55.52 | $56.32 | $55.45 | 4,507 |
2021-05-12 | $56.75 | $57.25 | $55.45 | $55.45 | $54.59 | 3,309 |
2021-05-11 | $56.52 | $57.38 | $56.52 | $57.22 | $56.34 | 5,491 |
2021-05-10 | $58.97 | $58.97 | $57.57 | $57.57 | $56.68 | 8,227 |
2021-05-07 | $57.87 | $58.72 | $57.87 | $58.71 | $57.81 | 4,543 |
2021-05-06 | $58.05 | $58.05 | $57.30 | $57.93 | $57.03 | 7,341 |
2021-05-05 | $58.52 | $58.52 | $57.80 | $57.91 | $57.02 | 15,500 |
2021-05-04 | $57.76 | $58.03 | $57.52 | $58.03 | $57.13 | 4,013 |
2021-05-03 | $58.60 | $58.76 | $58.39 | $58.53 | $57.63 | 6,013 |
2021-04-30 | $58.44 | $58.57 | $58.20 | $58.27 | $57.37 | 17,561 |
2021-04-29 | $59.24 | $59.28 | $58.50 | $58.95 | $58.04 | 3,534 |
2021-04-28 | $58.78 | $59.08 | $58.78 | $58.96 | $58.05 | 9,031 |
2021-04-27 | $58.69 | $59.04 | $58.69 | $58.90 | $57.99 | 7,954 |
2021-04-26 | $58.66 | $58.85 | $58.66 | $58.77 | $57.86 | 2,830 |
2021-04-23 | $57.96 | $58.20 | $57.96 | $58.20 | $57.30 | 389 |
2021-04-22 | $57.66 | $58.03 | $57.24 | $57.24 | $56.36 | 2,582 |
2021-04-21 | $55.79 | $57.38 | $55.74 | $57.37 | $56.49 | 4,422 |
2021-04-20 | $56.77 | $56.77 | $55.80 | $56.19 | $55.33 | 3,927 |
2021-04-19 | $57.83 | $57.83 | $56.97 | $57.21 | $56.33 | 5,455 |
2021-04-16 | $230.45 | $231.46 | $230.45 | $231.46 | $56.97 | 2,412 |
2021-04-15 | $230.37 | $230.47 | $230.16 | $230.47 | $56.73 | 10,012 |
2021-04-14 | $231.85 | $231.85 | $229.44 | $229.60 | $56.52 | 4,412 |
2021-04-13 | $225.83 | $227.93 | $225.83 | $227.93 | $56.10 | 3,052 |
2021-04-12 | $228.32 | $228.52 | $228.32 | $228.52 | $56.25 | 2,708 |
2021-04-09 | $228.78 | $228.78 | $228.78 | $228.78 | $56.31 | 1,328 |
2021-04-08 | $225.37 | $228.18 | $225.37 | $228.18 | $56.16 | 8,776 |
2021-04-07 | $228.71 | $228.75 | $226.88 | $226.88 | $55.85 | 5,256 |
2021-04-06 | $230.37 | $230.93 | $229.54 | $229.54 | $56.50 | 23,356 |
2021-04-05 | $229.63 | $229.73 | $229.27 | $229.73 | $56.55 | 20,796 |
2021-04-01 | $227.30 | $228.31 | $227.17 | $228.31 | $56.20 | 3,084 |
2021-03-31 | $225.58 | $225.58 | $225.36 | $225.58 | $55.52 | 2,836 |
2021-03-30 | $220.97 | $223.36 | $220.97 | $223.36 | $54.98 | 8,404 |
2021-03-29 | $225.44 | $225.44 | $220.55 | $220.55 | $54.29 | 4,212 |
2021-03-26 | $223.93 | $225.19 | $221.16 | $225.19 | $55.43 | 2,004 |
2021-03-25 | $214.97 | $221.83 | $214.08 | $221.83 | $54.60 | 6,156 |
2021-03-24 | $217.80 | $217.80 | $217.80 | $217.80 | $53.47 | 3,368 |
2021-03-23 | $226.60 | $226.60 | $221.31 | $221.31 | $54.33 | 6,352 |
2021-03-22 | $227.91 | $228.12 | $227.61 | $228.12 | $56.00 | 4,428 |
2021-03-19 | $230.05 | $232.00 | $228.90 | $231.19 | $56.76 | 20,364 |
2021-03-18 | $236.08 | $236.08 | $231.19 | $231.19 | $56.76 | 1,528 |
2021-03-17 | $233.52 | $235.10 | $232.67 | $235.00 | $57.69 | 5,372 |
2021-03-16 | $235.93 | $235.93 | $233.66 | $233.66 | $57.36 | 3,192 |
2021-03-15 | $234.29 | $236.60 | $234.29 | $236.60 | $58.08 | 3,032 |
2021-03-12 | $231.98 | $234.70 | $231.98 | $234.70 | $57.62 | 6,488 |
2021-03-11 | $230.05 | $232.41 | $230.05 | $232.31 | $57.03 | 8,344 |
2021-03-10 | $229.00 | $229.55 | $228.97 | $228.97 | $56.21 | 6,060 |
2021-03-09 | $226.11 | $226.61 | $225.37 | $225.37 | $55.33 | 5,576 |
2021-03-08 | $224.10 | $227.28 | $224.10 | $224.83 | $55.19 | 6,944 |
2021-03-05 | $216.53 | $222.41 | $216.53 | $222.41 | $54.60 | 3,632 |
2021-03-04 | $221.35 | $221.35 | $216.71 | $216.71 | $53.20 | 3,724 |
2021-03-03 | $222.29 | $224.50 | $221.64 | $221.64 | $54.41 | 4,820 |
2021-03-02 | $221.98 | $221.98 | $221.91 | $221.91 | $54.48 | 3,560 |
2021-03-01 | $224.65 | $226.09 | $224.65 | $225.12 | $55.27 | 6,164 |
2021-02-26 | $218.60 | $221.20 | $218.60 | $219.72 | $53.94 | 4,076 |
2021-02-25 | $225.81 | $225.81 | $220.23 | $220.23 | $54.07 | 2,568 |
2021-02-24 | $226.21 | $226.65 | $226.21 | $226.65 | $55.64 | 2,904 |
2021-02-23 | $219.91 | $222.54 | $219.63 | $222.54 | $54.63 | 13,504 |
2021-02-22 | $221.96 | $223.55 | $221.96 | $221.96 | $54.49 | 7,296 |
2021-02-19 | $222.13 | $222.13 | $221.67 | $221.67 | $54.42 | 3,884 |
2021-02-18 | $218.33 | $218.33 | $218.16 | $218.16 | $53.56 | 2,980 |
2021-02-17 | $219.66 | $220.72 | $219.66 | $220.72 | $54.19 | 2,844 |
2021-02-16 | $225.06 | $225.06 | $221.04 | $221.04 | $54.26 | 6,372 |
2021-02-12 | $222.20 | $222.82 | $222.15 | $222.76 | $54.69 | 5,912 |
2021-02-11 | $223.10 | $223.10 | $220.29 | $222.29 | $54.57 | 10,828 |
2021-02-10 | $222.05 | $222.05 | $220.66 | $220.93 | $54.24 | 3,480 |
2021-02-09 | $221.79 | $221.79 | $219.60 | $221.42 | $54.36 | 6,768 |
2021-02-08 | $218.56 | $220.43 | $217.90 | $220.43 | $54.11 | 4,388 |
2021-02-05 | $216.09 | $216.09 | $215.47 | $216.03 | $53.04 | 5,996 |
2021-02-04 | $212.96 | $213.83 | $212.96 | $213.67 | $52.45 | 6,092 |
2021-02-03 | $209.86 | $210.98 | $209.08 | $210.98 | $51.79 | 7,356 |
2021-02-02 | $209.32 | $209.89 | $208.53 | $209.88 | $51.52 | 4,852 |
2021-02-01 | $203.96 | $207.82 | $203.55 | $207.82 | $51.02 | 5,900 |
2021-01-29 | $205.75 | $205.75 | $201.89 | $202.49 | $49.71 | 7,384 |
2021-01-28 | $205.11 | $206.21 | $204.66 | $204.66 | $50.24 | 12,104 |
2021-01-27 | $205.73 | $205.73 | $204.02 | $204.02 | $50.09 | 9,176 |
2021-01-26 | $208.80 | $209.47 | $208.53 | $208.53 | $51.19 | 3,376 |
2021-01-25 | $210.90 | $210.90 | $208.11 | $209.66 | $51.47 | 7,956 |
2021-01-22 | $208.35 | $210.33 | $208.35 | $210.33 | $51.64 | 75,396 |
2021-01-21 | $209.81 | $210.21 | $209.60 | $209.68 | $51.47 | 5,972 |
2021-01-20 | $210.62 | $211.05 | $210.62 | $211.05 | $51.81 | 2,628 |
2021-01-19 | $211.34 | $211.34 | $208.60 | $209.78 | $51.50 | 9,348 |
2021-01-15 | $207.29 | $208.65 | $207.29 | $208.32 | $51.14 | 4,816 |
2021-01-14 | $211.09 | $211.09 | $210.38 | $210.38 | $51.65 | 2,760 |
2021-01-13 | $208.17 | $208.50 | $207.66 | $207.81 | $51.02 | 5,604 |
2021-01-12 | $207.58 | $209.25 | $207.32 | $209.24 | $51.37 | 14,852 |
2021-01-11 | $200.81 | $206.31 | $200.81 | $206.31 | $50.65 | 13,716 |
2021-01-08 | $206.41 | $206.58 | $205.19 | $205.88 | $50.54 | 4,828 |
2021-01-07 | $207.20 | $207.20 | $206.05 | $206.53 | $50.70 | 6,744 |
2021-01-06 | $198.34 | $205.13 | $198.34 | $204.87 | $50.29 | 7,024 |
2021-01-05 | $193.94 | $198.18 | $193.94 | $197.21 | $48.41 | 6,740 |
2021-01-04 | $194.53 | $194.64 | $194.22 | $194.35 | $47.71 | 9,092 |
2020-12-31 | $196.99 | $197.34 | $196.99 | $197.34 | $48.45 | 4,676 |
2020-12-30 | $197.74 | $197.74 | $197.43 | $197.43 | $48.47 | 3,720 |
2020-12-29 | $196.25 | $196.25 | $195.19 | $195.19 | $47.92 | 10,404 |
2020-12-28 | $197.90 | $197.90 | $197.90 | $197.90 | $48.58 | 1,896 |
2020-12-24 | $196.41 | $197.74 | $196.41 | $197.74 | $48.54 | 1,468 |
2020-12-23 | $197.37 | $197.67 | $197.37 | $197.67 | $48.53 | 4,084 |
2020-12-22 | $195.98 | $195.98 | $195.40 | $195.59 | $48.02 | 6,476 |
2020-12-21 | $193.84 | $194.99 | $192.50 | $194.93 | $47.86 | 9,224 |
2020-12-18 | $197.35 | $197.35 | $195.55 | $195.55 | $48.01 | 6,296 |
2020-12-17 | $194.09 | $196.74 | $194.09 | $196.74 | $48.30 | 5,496 |
2020-12-16 | $196.91 | $196.91 | $195.72 | $195.72 | $48.05 | 5,000 |
2020-12-15 | $194.36 | $196.06 | $194.36 | $196.06 | $48.13 | 8,284 |
2020-12-14 | $192.09 | $192.09 | $192.09 | $192.09 | $47.16 | 2,040 |
2020-12-11 | $193.26 | $193.50 | $193.26 | $193.50 | $47.35 | 3,552 |
2020-12-10 | $193.31 | $194.28 | $193.24 | $194.28 | $47.54 | 4,416 |
2020-12-09 | $195.55 | $195.55 | $193.99 | $194.03 | $47.48 | 8,032 |
2020-12-08 | $193.62 | $194.46 | $193.62 | $194.46 | $47.58 | 5,100 |
2020-12-07 | $193.35 | $193.39 | $192.84 | $193.31 | $47.30 | 3,264 |
2020-12-04 | $193.23 | $193.86 | $191.56 | $193.86 | $47.44 | 10,360 |
2020-12-03 | $190.89 | $191.14 | $189.86 | $189.86 | $46.46 | 5,252 |
2020-12-02 | $188.81 | $189.32 | $188.81 | $189.30 | $46.32 | 2,760 |
2020-12-01 | $189.02 | $189.26 | $188.98 | $189.26 | $46.31 | 3,140 |
2020-11-30 | $190.52 | $190.52 | $186.73 | $186.73 | $45.69 | 6,488 |
2020-11-27 | $190.41 | $190.41 | $190.41 | $190.41 | $46.59 | 780 |
2020-11-25 | $191.38 | $191.38 | $189.45 | $190.80 | $46.69 | 3,016 |
2020-11-24 | $190.72 | $192.26 | $190.72 | $192.26 | $47.04 | 5,776 |
2020-11-23 | $185.48 | $188.20 | $185.48 | $187.77 | $45.94 | 6,668 |
2020-11-20 | $184.24 | $184.66 | $184.12 | $184.66 | $45.18 | 2,388 |
2020-11-19 | $182.99 | $184.67 | $182.99 | $184.67 | $45.18 | 2,816 |
2020-11-18 | $185.59 | $185.59 | $183.24 | $183.24 | $44.84 | 3,396 |
2020-11-17 | $183.47 | $185.80 | $182.34 | $185.28 | $45.34 | 6,452 |
2020-11-16 | $183.76 | $185.04 | $183.76 | $185.04 | $45.28 | 9,312 |
2020-11-13 | $180.00 | $180.00 | $180.00 | $180.00 | $44.04 | 2,152 |
2020-11-12 | $176.02 | $176.02 | $175.66 | $175.66 | $42.98 | 1,452 |
2020-11-11 | $178.82 | $178.94 | $178.82 | $178.92 | $43.78 | 2,508 |
2020-11-10 | $177.20 | $180.33 | $177.20 | $180.16 | $44.08 | 5,948 |
2020-11-09 | $181.96 | $184.30 | $176.70 | $176.70 | $43.24 | 31,700 |
2020-11-06 | $170.84 | $170.97 | $168.60 | $168.80 | $41.30 | 111,848 |
2020-11-05 | $169.93 | $170.22 | $169.93 | $170.22 | $41.65 | 3,120 |
2020-11-04 | $167.13 | $167.13 | $164.53 | $165.60 | $40.52 | 5,568 |
2020-11-03 | $167.04 | $167.75 | $167.04 | $167.75 | $41.05 | 2,040 |
2020-11-02 | $163.17 | $163.17 | $163.17 | $163.17 | $39.92 | 1,760 |
2020-10-30 | $159.27 | $159.27 | $159.27 | $159.27 | $38.97 | 1,488 |
2020-10-29 | $160.46 | $161.27 | $160.22 | $161.27 | $39.46 | 6,784 |
2020-10-28 | $160.85 | $160.85 | $159.26 | $159.26 | $38.97 | 6,892 |
2020-10-27 | $164.33 | $164.33 | $163.57 | $163.57 | $40.02 | 4,788 |
2020-10-26 | $166.84 | $166.84 | $165.64 | $166.01 | $40.62 | 2,232 |
2020-10-23 | $168.87 | $169.30 | $168.87 | $169.30 | $41.43 | 4,652 |
2020-10-22 | $165.67 | $168.41 | $165.67 | $168.41 | $41.21 | 3,092 |
2020-10-21 | $166.02 | $166.86 | $165.62 | $165.65 | $40.53 | 4,676 |
2020-10-20 | $166.72 | $167.20 | $166.52 | $166.52 | $40.74 | 4,288 |
2020-10-19 | $167.67 | $167.79 | $165.29 | $165.29 | $40.44 | 5,256 |
2020-10-16 | $168.07 | $168.07 | $167.36 | $167.36 | $40.95 | 2,188 |
2020-10-15 | $163.76 | $167.88 | $163.76 | $167.86 | $41.07 | 9,744 |
2020-10-14 | $167.77 | $167.77 | $166.28 | $166.28 | $40.69 | 8,756 |
2020-10-13 | $167.39 | $167.57 | $167.01 | $167.15 | $40.90 | 44,572 |
2020-10-12 | $168.55 | $168.97 | $168.17 | $168.91 | $41.33 | 6,164 |
2020-10-09 | $168.07 | $168.07 | $167.92 | $167.92 | $41.09 | 2,244 |
2020-10-08 | $167.31 | $167.59 | $166.79 | $167.59 | $41.01 | 7,592 |
2020-10-07 | $164.10 | $165.98 | $164.10 | $165.85 | $40.58 | 16,224 |
2020-10-06 | $164.23 | $166.44 | $163.28 | $163.28 | $39.95 | 5,352 |
2020-10-05 | $161.30 | $163.63 | $161.30 | $163.58 | $40.02 | 8,288 |
2020-10-02 | $157.78 | $160.38 | $157.78 | $160.38 | $39.24 | 7,200 |
2020-10-01 | $157.65 | $158.49 | $157.65 | $158.36 | $38.75 | 10,612 |
2020-09-30 | $157.89 | $157.89 | $155.73 | $156.82 | $38.37 | 6,528 |
2020-09-29 | $157.18 | $157.18 | $154.88 | $155.79 | $38.12 | 4,136 |
2020-09-28 | $157.04 | $157.16 | $156.83 | $156.83 | $38.37 | 3,048 |
2020-09-25 | $151.95 | $153.33 | $151.76 | $153.33 | $37.52 | 5,576 |
2020-09-24 | $150.84 | $153.13 | $150.84 | $151.69 | $37.12 | 4,540 |
2020-09-23 | $154.34 | $154.41 | $151.24 | $151.24 | $37.01 | 6,056 |
2020-09-22 | $154.42 | $155.49 | $154.26 | $155.49 | $37.88 | 8,448 |
2020-09-21 | $154.40 | $154.43 | $153.55 | $154.07 | $37.53 | 15,876 |
2020-09-18 | $161.81 | $161.84 | $159.04 | $159.24 | $38.79 | 10,480 |
2020-09-17 | $159.87 | $161.29 | $159.87 | $161.28 | $39.29 | 8,448 |
2020-09-16 | $161.95 | $162.94 | $161.95 | $162.18 | $39.51 | 6,420 |
2020-09-15 | $162.25 | $162.25 | $161.27 | $161.27 | $39.29 | 2,788 |
2020-09-14 | $160.81 | $161.44 | $160.81 | $161.44 | $39.33 | 7,248 |
2020-09-11 | $159.07 | $159.23 | $157.45 | $158.35 | $38.57 | 4,784 |
2020-09-10 | $160.37 | $160.37 | $158.98 | $158.98 | $38.73 | 3,744 |
2020-09-09 | $159.51 | $160.81 | $159.44 | $160.31 | $39.05 | 21,332 |
2020-09-08 | $159.96 | $160.15 | $158.67 | $158.67 | $38.65 | 17,196 |
2020-09-04 | $163.08 | $163.08 | $161.57 | $162.20 | $39.51 | 4,276 |
2020-09-03 | $165.06 | $166.44 | $162.14 | $162.18 | $39.51 | 7,348 |
2020-09-02 | $164.28 | $166.18 | $163.75 | $165.95 | $40.42 | 10,060 |
2020-09-01 | $163.58 | $163.88 | $163.51 | $163.88 | $39.92 | 4,244 |
2020-08-31 | $163.65 | $163.65 | $163.06 | $163.06 | $39.72 | 4,632 |
2020-08-28 | $164.10 | $164.84 | $164.08 | $164.84 | $40.15 | 6,452 |
2020-08-27 | $164.70 | $164.70 | $164.03 | $164.03 | $39.96 | 4,304 |
2020-08-26 | $162.81 | $162.84 | $162.57 | $162.72 | $39.64 | 45,328 |
2020-08-25 | $164.24 | $164.88 | $162.59 | $163.65 | $39.86 | 10,020 |
2020-08-24 | $162.25 | $164.00 | $161.57 | $164.00 | $39.95 | 7,736 |
2020-08-21 | $160.88 | $161.12 | $160.88 | $161.12 | $39.25 | 5,508 |
2020-08-20 | $162.23 | $162.23 | $161.65 | $161.65 | $39.38 | 3,880 |
2020-08-19 | $163.08 | $163.32 | $162.33 | $162.33 | $39.54 | 6,380 |
2020-08-18 | $164.25 | $164.25 | $162.41 | $162.41 | $39.56 | 7,412 |
2020-08-17 | $164.77 | $165.06 | $164.48 | $164.48 | $40.07 | 12,004 |
2020-08-14 | $164.82 | $164.82 | $164.19 | $164.42 | $40.05 | 3,008 |
2020-08-13 | $165.98 | $165.98 | $164.30 | $164.58 | $40.09 | 3,988 |
2020-08-12 | $166.50 | $166.50 | $165.73 | $165.98 | $40.43 | 5,944 |
2020-08-11 | $167.44 | $167.92 | $165.16 | $165.16 | $40.23 | 16,788 |
2020-08-10 | $165.74 | $165.74 | $165.29 | $165.29 | $40.26 | 2,688 |
2020-08-07 | $162.11 | $163.75 | $161.96 | $163.75 | $39.89 | 3,948 |
2020-08-06 | $160.28 | $160.65 | $160.28 | $160.65 | $39.13 | 3,660 |
2020-08-05 | $159.81 | $161.22 | $159.81 | $160.90 | $39.19 | 10,120 |
2020-08-04 | $156.97 | $158.51 | $156.97 | $158.51 | $38.61 | 7,508 |
2020-08-03 | $157.66 | $157.73 | $157.25 | $157.62 | $38.39 | 12,012 |
2020-07-31 | $155.23 | $155.70 | $153.51 | $155.70 | $37.93 | 15,240 |
2020-07-30 | $155.38 | $157.30 | $155.38 | $157.30 | $38.32 | 3,180 |
2020-07-29 | $157.56 | $158.39 | $157.48 | $158.39 | $38.58 | 4,252 |
2020-07-28 | $156.68 | $156.78 | $155.46 | $155.46 | $37.87 | 11,204 |
2020-07-27 | $156.02 | $156.28 | $155.30 | $156.25 | $38.06 | 15,904 |
2020-07-24 | $156.17 | $156.17 | $155.35 | $155.43 | $37.86 | 38,544 |
2020-07-23 | $158.21 | $158.21 | $156.55 | $157.12 | $38.27 | 4,572 |
2020-07-22 | $156.27 | $156.27 | $155.78 | $156.26 | $38.06 | 7,308 |
2020-07-21 | $153.46 | $155.88 | $153.46 | $155.24 | $37.82 | 8,000 |
2020-07-20 | $153.19 | $153.27 | $151.85 | $153.27 | $37.34 | 12,716 |
2020-07-17 | $153.25 | $154.56 | $153.25 | $154.19 | $37.56 | 17,920 |
2020-07-16 | $152.97 | $154.48 | $152.97 | $154.04 | $37.52 | 31,744 |
2020-07-15 | $150.26 | $154.45 | $150.26 | $154.34 | $37.60 | 10,824 |
2020-07-14 | $148.03 | $149.94 | $147.91 | $149.02 | $36.30 | 16,976 |
2020-07-13 | $148.50 | $148.50 | $147.94 | $147.94 | $36.04 | 2,732 |
2020-07-10 | $145.61 | $148.35 | $145.61 | $148.35 | $36.14 | 20,060 |
2020-07-09 | $146.87 | $147.09 | $144.16 | $145.03 | $35.33 | 32,800 |
2020-07-08 | $148.76 | $149.20 | $146.45 | $148.22 | $36.11 | 116,716 |
2020-07-07 | $148.68 | $150.08 | $147.89 | $147.89 | $36.03 | 16,680 |
2020-07-06 | $151.23 | $151.35 | $150.17 | $151.21 | $36.83 | 30,528 |
2020-07-02 | $149.02 | $152.85 | $149.02 | $149.58 | $36.44 | 11,200 |
2020-07-01 | $150.00 | $150.00 | $149.14 | $149.14 | $36.33 | 5,472 |
2020-06-30 | $149.92 | $151.59 | $149.92 | $151.43 | $36.89 | 15,356 |
2020-06-29 | $146.66 | $149.72 | $144.32 | $149.72 | $36.47 | 11,864 |
2020-06-26 | $146.38 | $146.83 | $145.16 | $145.20 | $35.37 | 8,824 |
2020-06-25 | $145.74 | $148.48 | $145.74 | $148.48 | $36.17 | 9,704 |
2020-06-24 | $149.01 | $149.01 | $145.11 | $146.59 | $35.71 | 17,948 |
2020-06-23 | $152.75 | $152.75 | $151.36 | $151.43 | $36.89 | 6,380 |
2020-06-22 | $148.33 | $151.88 | $144.62 | $151.88 | $37.00 | 24,296 |
2020-06-19 | $155.89 | $155.89 | $149.40 | $150.28 | $36.61 | 11,828 |
2020-06-18 | $152.79 | $153.48 | $151.56 | $151.78 | $36.97 | 64,076 |
2020-06-17 | $156.63 | $156.63 | $152.07 | $152.37 | $37.12 | 40,636 |
2020-06-16 | $155.03 | $157.71 | $155.03 | $155.10 | $37.78 | 105,260 |
2020-06-15 | $151.59 | $151.59 | $150.26 | $151.37 | $36.87 | 16,580 |
2020-06-12 | $152.44 | $152.44 | $146.02 | $149.78 | $36.36 | 12,616 |
2020-06-11 | $150.36 | $151.77 | $146.44 | $146.44 | $35.55 | 36,812 |
2020-06-10 | $163.19 | $163.19 | $158.49 | $158.53 | $38.49 | 17,036 |
2020-06-09 | $162.89 | $163.59 | $162.89 | $163.59 | $39.72 | 7,040 |
2020-06-08 | $166.78 | $167.75 | $166.65 | $167.33 | $40.62 | 33,532 |
2020-06-05 | $165.69 | $166.92 | $164.58 | $164.58 | $39.96 | 13,944 |
2020-06-04 | $156.58 | $158.23 | $156.47 | $157.50 | $38.24 | 13,312 |
2020-06-03 | $157.83 | $157.83 | $157.62 | $157.62 | $38.27 | 5,320 |
2020-06-02 | $153.00 | $153.07 | $152.66 | $153.07 | $37.16 | 8,292 |
2020-06-01 | $151.76 | $152.35 | $151.76 | $151.76 | $36.84 | 10,164 |
2020-05-29 | $149.01 | $149.88 | $147.51 | $149.88 | $36.39 | 22,832 |
2020-05-28 | $155.15 | $155.15 | $151.07 | $151.27 | $36.73 | 6,156 |
2020-05-27 | $153.28 | $155.10 | $150.50 | $155.10 | $37.66 | 33,700 |
2020-05-26 | $150.02 | $151.16 | $149.68 | $149.68 | $36.34 | 5,120 |
2020-05-22 | $144.29 | $144.29 | $143.34 | $144.26 | $35.02 | 18,344 |
2020-05-21 | $145.00 | $145.00 | $144.08 | $144.21 | $35.01 | 6,012 |
2020-05-20 | $144.67 | $144.67 | $143.77 | $143.98 | $34.96 | 11,968 |
2020-05-19 | $142.20 | $143.19 | $140.29 | $140.29 | $34.06 | 20,680 |
2020-05-18 | $140.31 | $142.45 | $140.31 | $142.45 | $34.58 | 7,516 |
2020-05-15 | $129.66 | $133.04 | $129.66 | $133.04 | $32.30 | 12,676 |
2020-05-14 | $129.24 | $131.77 | $129.22 | $131.77 | $31.99 | 20,048 |
2020-05-13 | $130.48 | $130.90 | $130.07 | $130.90 | $31.78 | 19,296 |
2020-05-12 | $142.50 | $142.50 | $135.96 | $135.96 | $33.01 | 19,048 |
2020-05-11 | $140.52 | $142.32 | $140.39 | $141.46 | $34.34 | 11,644 |
2020-05-08 | $140.53 | $143.00 | $139.82 | $143.00 | $34.72 | 8,740 |
2020-05-07 | $137.91 | $138.73 | $137.45 | $137.50 | $33.38 | 19,696 |
2020-05-06 | $137.54 | $138.19 | $135.63 | $135.67 | $32.94 | 20,860 |
2020-05-05 | $140.54 | $140.69 | $137.17 | $137.17 | $33.30 | 19,568 |
2020-05-04 | $133.86 | $137.02 | $133.86 | $136.94 | $33.25 | 37,772 |
2020-05-01 | $135.80 | $136.84 | $135.80 | $136.84 | $33.22 | 14,164 |
2020-04-30 | $142.23 | $143.53 | $142.16 | $142.44 | $34.58 | 17,532 |
2020-04-29 | $145.42 | $149.68 | $144.12 | $147.45 | $35.80 | 23,828 |
2020-04-28 | $141.03 | $142.64 | $138.96 | $140.55 | $34.12 | 14,788 |
2020-04-27 | $132.95 | $138.35 | $132.95 | $138.35 | $33.59 | 18,200 |
2020-04-24 | $131.06 | $133.29 | $130.51 | $132.58 | $32.19 | 6,788 |
2020-04-23 | $130.99 | $132.90 | $130.83 | $130.96 | $31.79 | 15,952 |
2020-04-22 | $129.81 | $130.31 | $129.68 | $129.87 | $31.53 | 10,072 |
2020-04-21 | $126.54 | $128.55 | $126.54 | $128.33 | $31.16 | 21,836 |
2020-04-20 | $133.89 | $135.58 | $130.64 | $131.35 | $31.89 | 18,004 |
2020-04-17 | $133.06 | $134.43 | $132.29 | $133.80 | $32.48 | 14,352 |
2020-04-16 | $128.63 | $128.63 | $125.57 | $128.13 | $31.11 | 15,720 |
2020-04-15 | $129.80 | $134.49 | $128.40 | $128.98 | $31.31 | 16,616 |
2020-04-14 | $136.27 | $136.69 | $134.45 | $135.41 | $32.88 | 39,532 |
2020-04-13 | $139.69 | $139.69 | $132.03 | $132.97 | $32.28 | 18,808 |
2020-04-09 | $132.70 | $138.84 | $132.70 | $137.94 | $33.49 | 27,120 |
2020-04-08 | $128.78 | $131.95 | $128.04 | $131.95 | $32.04 | 10,800 |
2020-04-07 | $134.83 | $134.83 | $126.12 | $126.65 | $30.75 | 10,224 |
2020-04-06 | $117.82 | $125.39 | $117.82 | $125.39 | $30.44 | 24,056 |
2020-04-03 | $116.34 | $116.34 | $111.14 | $114.27 | $27.74 | 53,768 |
2020-04-02 | $116.42 | $120.23 | $116.42 | $118.93 | $28.87 | 28,956 |
2020-04-01 | $116.72 | $119.59 | $116.40 | $117.62 | $28.56 | 28,924 |
2020-03-31 | $127.66 | $127.66 | $122.86 | $125.31 | $30.42 | 26,848 |
2020-03-30 | $124.09 | $126.17 | $123.10 | $126.17 | $30.63 | 13,516 |
2020-03-27 | $122.21 | $125.50 | $122.21 | $123.97 | $30.10 | 22,828 |
2020-03-26 | $121.00 | $128.98 | $121.00 | $128.50 | $31.20 | 39,840 |
2020-03-25 | $117.40 | $124.23 | $116.89 | $121.02 | $29.38 | 24,704 |
2020-03-24 | $118.18 | $118.61 | $113.97 | $118.57 | $28.63 | 48,388 |
2020-03-23 | $110.21 | $110.21 | $103.24 | $107.24 | $25.89 | 80,588 |
2020-03-20 | $116.60 | $117.27 | $109.19 | $109.30 | $26.39 | 60,868 |
2020-03-19 | $107.24 | $118.91 | $106.00 | $116.80 | $28.20 | 53,992 |
2020-03-18 | $113.65 | $116.71 | $106.77 | $109.71 | $26.49 | 37,420 |
2020-03-17 | $116.81 | $122.21 | $112.31 | $121.63 | $29.37 | 52,480 |
2020-03-16 | $122.43 | $123.77 | $112.35 | $112.35 | $27.13 | 72,756 |
2020-03-13 | $130.37 | $132.85 | $122.76 | $132.85 | $32.07 | 34,828 |
2020-03-12 | $131.06 | $132.61 | $124.56 | $124.56 | $30.07 | 32,972 |
2020-03-11 | $145.48 | $146.48 | $139.08 | $140.08 | $33.82 | 40,600 |
2020-03-10 | $151.88 | $151.88 | $143.46 | $150.32 | $36.29 | 59,792 |
2020-03-09 | $150.85 | $151.00 | $145.59 | $145.59 | $35.15 | 28,872 |
2020-03-06 | $163.28 | $163.28 | $158.92 | $162.22 | $39.17 | 12,620 |
2020-03-05 | $167.38 | $168.26 | $164.05 | $165.24 | $39.89 | 22,936 |
2020-03-04 | $168.35 | $172.00 | $167.34 | $171.90 | $41.50 | 36,944 |
2020-03-03 | $169.31 | $171.82 | $165.58 | $166.58 | $40.22 | 14,796 |
2020-03-02 | $164.63 | $169.53 | $163.57 | $169.53 | $40.93 | 28,404 |
2020-02-28 | $163.66 | $165.45 | $159.11 | $164.50 | $39.72 | 58,236 |
2020-02-27 | $169.12 | $173.15 | $167.36 | $167.56 | $40.45 | 93,820 |
2020-02-26 | $177.01 | $178.10 | $174.13 | $174.31 | $42.08 | 11,464 |
2020-02-25 | $182.34 | $182.34 | $176.00 | $176.01 | $42.49 | 28,744 |
2020-02-24 | $186.91 | $186.91 | $181.91 | $182.66 | $44.10 | 42,816 |
2020-02-21 | $188.85 | $188.85 | $188.20 | $188.50 | $45.51 | 30,360 |
2020-02-20 | $188.96 | $190.27 | $188.96 | $189.81 | $45.83 | 10,284 |
2020-02-19 | $189.53 | $189.83 | $189.39 | $189.39 | $45.73 | 10,736 |
2020-02-18 | $190.89 | $190.89 | $188.06 | $189.11 | $45.66 | 14,096 |
2020-02-14 | $190.86 | $190.86 | $189.56 | $190.01 | $45.87 | 13,780 |
2020-02-13 | $190.93 | $190.93 | $190.09 | $190.75 | $46.05 | 4,932 |
2020-02-12 | $190.16 | $190.28 | $190.02 | $190.12 | $45.90 | 18,968 |
2020-02-11 | $187.08 | $190.14 | $187.08 | $189.08 | $45.65 | 17,636 |
2020-02-10 | $184.58 | $187.81 | $184.58 | $187.76 | $45.33 | 6,900 |
2020-02-07 | $187.79 | $189.20 | $187.00 | $187.06 | $45.16 | 125,504 |
2020-02-06 | $190.05 | $190.05 | $189.03 | $189.12 | $45.66 | 10,536 |
2020-02-05 | $188.87 | $189.98 | $188.73 | $189.70 | $45.80 | 15,892 |
2020-02-04 | $187.52 | $188.14 | $187.39 | $187.39 | $45.24 | 24,924 |
2020-02-03 | $182.64 | $185.34 | $182.64 | $184.97 | $44.66 | 25,880 |
2020-01-31 | $185.47 | $185.47 | $182.98 | $183.04 | $44.19 | 7,164 |
2020-01-30 | $185.49 | $186.59 | $184.48 | $186.59 | $45.05 | 30,636 |
2020-01-29 | $189.32 | $189.32 | $186.75 | $186.75 | $45.09 | 16,964 |
2020-01-28 | $186.75 | $187.83 | $186.75 | $187.62 | $45.30 | 14,684 |
2020-01-27 | $183.17 | $186.96 | $183.17 | $186.39 | $45.00 | 22,880 |
2020-01-24 | $192.46 | $192.46 | $188.24 | $188.24 | $45.45 | 12,940 |
2020-01-23 | $189.55 | $190.76 | $189.30 | $190.76 | $46.06 | 8,832 |
2020-01-22 | $190.77 | $190.78 | $190.03 | $190.20 | $45.92 | 18,544 |
2020-01-21 | $193.08 | $193.08 | $190.23 | $190.38 | $45.96 | 21,628 |
2020-01-17 | $194.49 | $194.49 | $192.00 | $192.00 | $46.36 | 7,044 |
2020-01-16 | $191.73 | $192.13 | $191.73 | $192.13 | $46.39 | 5,832 |
2020-01-15 | $190.43 | $190.67 | $189.57 | $190.11 | $45.90 | 14,176 |
2020-01-14 | $188.63 | $190.11 | $188.63 | $189.52 | $45.76 | 15,304 |
2020-01-13 | $188.20 | $188.93 | $188.20 | $188.93 | $45.61 | 13,816 |
2020-01-10 | $188.24 | $188.49 | $187.51 | $187.73 | $45.32 | 15,580 |
2020-01-09 | $189.43 | $189.43 | $188.54 | $188.54 | $45.52 | 18,404 |
2020-01-08 | $188.78 | $189.10 | $187.89 | $188.38 | $45.48 | 6,176 |
2020-01-07 | $187.93 | $188.58 | $187.83 | $188.20 | $45.44 | 78,536 |
2020-01-06 | $187.41 | $188.84 | $187.41 | $188.52 | $45.52 | 83,576 |
2020-01-03 | $186.81 | $188.84 | $186.81 | $188.74 | $45.57 | 8,112 |
2020-01-02 | $188.59 | $188.73 | $187.37 | $188.73 | $45.57 | 10,708 |
2019-12-31 | $189.39 | $189.39 | $188.81 | $188.81 | $45.59 | 6,032 |
2019-12-30 | $188.24 | $189.09 | $188.24 | $188.64 | $45.54 | 6,376 |
2019-12-27 | $188.80 | $189.11 | $188.47 | $188.79 | $45.58 | 10,544 |
2019-12-26 | $188.69 | $189.50 | $188.69 | $189.50 | $45.75 | 3,424 |
2019-12-24 | $188.79 | $189.04 | $188.79 | $189.04 | $45.64 | 1,280 |
2019-12-23 | $188.78 | $188.89 | $188.68 | $188.76 | $45.57 | 5,244 |
2019-12-20 | $189.10 | $189.68 | $189.07 | $189.26 | $45.69 | 6,756 |
2019-12-19 | $187.44 | $188.49 | $187.44 | $188.45 | $45.50 | 8,616 |
2019-12-18 | $187.93 | $187.93 | $186.95 | $187.78 | $45.34 | 9,620 |
2019-12-17 | $186.11 | $187.18 | $186.11 | $187.03 | $45.16 | 9,392 |
2019-12-16 | $186.32 | $186.32 | $186.32 | $186.32 | $44.98 | 1,800 |
2019-12-13 | $186.75 | $186.75 | $185.64 | $185.70 | $44.66 | 2,244 |
2019-12-12 | $185.13 | $187.84 | $185.13 | $187.02 | $44.98 | 24,528 |
2019-12-11 | $185.15 | $185.78 | $185.15 | $185.62 | $44.64 | 10,876 |
2019-12-10 | $185.74 | $185.74 | $185.33 | $185.33 | $44.57 | 2,356 |
2019-12-09 | $186.22 | $186.22 | $185.83 | $185.90 | $44.71 | 2,752 |
2019-12-06 | $186.69 | $186.92 | $186.20 | $186.20 | $44.78 | 5,152 |
2019-12-05 | $184.20 | $184.40 | $184.20 | $184.31 | $44.33 | 3,996 |
2019-12-04 | $184.32 | $184.39 | $183.65 | $183.65 | $44.17 | 8,268 |
2019-12-03 | $181.32 | $182.68 | $181.20 | $182.68 | $43.94 | 32,564 |
2019-12-02 | $185.53 | $185.53 | $183.35 | $183.35 | $44.10 | 12,752 |
2019-11-29 | $185.25 | $185.25 | $185.25 | $185.25 | $44.55 | 1,052 |
2019-11-27 | $187.67 | $187.67 | $185.96 | $186.48 | $44.85 | 4,884 |
2019-11-26 | $185.02 | $185.87 | $185.02 | $185.64 | $44.65 | 11,692 |
2019-11-25 | $183.78 | $185.20 | $183.77 | $185.18 | $44.54 | 7,440 |
2019-11-22 | $181.81 | $182.32 | $181.81 | $182.18 | $43.81 | 2,960 |
2019-11-21 | $181.67 | $181.93 | $181.67 | $181.69 | $43.70 | 4,548 |
2019-11-20 | $182.63 | $183.88 | $181.94 | $182.91 | $43.99 | 14,452 |
2019-11-19 | $183.56 | $184.37 | $183.56 | $183.97 | $44.25 | 6,704 |
2019-11-18 | $184.15 | $184.15 | $183.50 | $183.84 | $44.21 | 10,412 |
2019-11-15 | $183.86 | $184.09 | $183.86 | $183.99 | $44.25 | 3,424 |
2019-11-14 | $182.92 | $183.32 | $182.92 | $183.17 | $44.05 | 6,164 |
2019-11-13 | $181.95 | $183.08 | $181.92 | $182.66 | $43.93 | 10,924 |
2019-11-12 | $184.32 | $184.39 | $183.09 | $183.17 | $44.05 | 21,732 |
2019-11-11 | $183.47 | $183.47 | $183.28 | $183.33 | $44.09 | 2,204 |
2019-11-08 | $183.60 | $183.75 | $183.07 | $183.64 | $44.17 | 16,532 |
2019-11-07 | $185.52 | $185.52 | $183.46 | $183.71 | $44.18 | 32,416 |
2019-11-06 | $183.51 | $183.65 | $183.05 | $183.65 | $44.17 | 9,300 |
2019-11-05 | $183.98 | $185.30 | $183.98 | $184.28 | $44.32 | 9,764 |
2019-11-04 | $183.78 | $184.39 | $183.51 | $184.39 | $44.35 | 8,936 |
2019-11-01 | $182.53 | $182.74 | $182.48 | $182.74 | $43.95 | 7,048 |
2019-10-31 | $179.23 | $180.17 | $179.23 | $180.17 | $43.33 | 4,300 |
2019-10-30 | $180.85 | $181.05 | $180.27 | $181.05 | $43.54 | 7,932 |
2019-10-29 | $180.31 | $182.00 | $180.31 | $181.72 | $43.70 | 14,828 |
2019-10-28 | $181.32 | $181.72 | $181.18 | $181.18 | $43.57 | 19,580 |
2019-10-25 | $179.65 | $180.43 | $179.65 | $180.19 | $43.34 | 7,356 |
2019-10-24 | $178.82 | $179.03 | $178.37 | $179.03 | $43.06 | 4,360 |
2019-10-23 | $178.79 | $178.96 | $178.62 | $178.96 | $43.04 | 6,536 |
2019-10-22 | $178.63 | $179.67 | $178.63 | $179.02 | $43.05 | 5,768 |
2019-10-21 | $179.26 | $179.26 | $178.83 | $178.83 | $43.01 | 1,876 |
2019-10-18 | $177.37 | $177.63 | $177.14 | $177.63 | $42.72 | 4,060 |
2019-10-17 | $178.49 | $178.49 | $176.60 | $177.53 | $42.70 | 8,884 |
2019-10-16 | $175.62 | $176.23 | $175.62 | $175.89 | $42.30 | 1,888 |
2019-10-15 | $174.25 | $175.78 | $174.25 | $175.36 | $42.17 | 4,484 |
2019-10-14 | $173.10 | $173.70 | $173.10 | $173.62 | $41.76 | 3,380 |
2019-10-11 | $175.15 | $175.43 | $174.30 | $174.30 | $41.92 | 13,228 |
2019-10-10 | $171.69 | $171.80 | $171.10 | $171.18 | $41.17 | 5,688 |
2019-10-09 | $170.32 | $170.58 | $169.56 | $170.26 | $40.95 | 9,308 |
2019-10-08 | $169.71 | $170.56 | $169.10 | $169.30 | $40.72 | 5,964 |
2019-10-07 | $172.38 | $173.07 | $172.06 | $172.06 | $41.38 | 5,016 |
2019-10-04 | $170.43 | $172.18 | $170.25 | $172.18 | $41.41 | 22,084 |
2019-10-03 | $168.75 | $170.42 | $168.75 | $170.42 | $40.99 | 9,804 |
2019-10-02 | $170.38 | $170.39 | $168.85 | $169.83 | $40.84 | 10,248 |
2019-10-01 | $175.35 | $176.86 | $171.82 | $171.97 | $41.36 | 46,588 |
2019-09-30 | $175.13 | $175.16 | $174.63 | $175.07 | $42.10 | 8,544 |
2019-09-27 | $176.52 | $176.52 | $174.42 | $174.42 | $41.95 | 10,144 |
2019-09-26 | $176.92 | $176.92 | $175.14 | $175.61 | $42.23 | 27,424 |
2019-09-25 | $174.85 | $176.87 | $174.50 | $176.61 | $42.48 | 6,492 |
2019-09-24 | $179.95 | $179.95 | $174.03 | $174.53 | $41.97 | 12,200 |
2019-09-23 | $176.95 | $177.73 | $176.53 | $177.18 | $42.47 | 13,068 |
2019-09-20 | $178.16 | $178.18 | $176.68 | $176.80 | $42.38 | 44,652 |
2019-09-19 | $178.72 | $179.20 | $177.19 | $177.26 | $42.49 | 8,984 |
2019-09-18 | $178.03 | $178.40 | $176.82 | $177.91 | $42.64 | 12,836 |
2019-09-17 | $178.03 | $178.54 | $177.87 | $178.49 | $42.78 | 5,740 |
2019-09-16 | $179.36 | $179.56 | $178.70 | $179.26 | $42.97 | 9,944 |
2019-09-13 | $179.99 | $180.23 | $179.03 | $179.10 | $42.93 | 60,568 |
2019-09-12 | $178.34 | $178.98 | $178.24 | $178.76 | $42.85 | 8,120 |
2019-09-11 | $175.77 | $178.85 | $175.77 | $178.82 | $42.86 | 20,704 |
2019-09-10 | $175.15 | $175.74 | $173.57 | $175.74 | $42.12 | 1,996 |
2019-09-09 | $171.95 | $174.08 | $171.95 | $174.08 | $41.73 | 10,808 |
2019-09-06 | $171.47 | $172.92 | $171.47 | $171.95 | $41.22 | 4,388 |
2019-09-05 | $171.33 | $173.17 | $171.33 | $172.11 | $41.25 | 9,824 |
2019-09-04 | $168.80 | $169.38 | $168.80 | $169.38 | $40.60 | 2,488 |
2019-09-03 | $168.59 | $168.59 | $166.98 | $167.42 | $40.13 | 20,336 |
2019-08-30 | $168.73 | $169.86 | $168.73 | $169.79 | $40.70 | 5,972 |
2019-08-29 | $169.14 | $169.66 | $169.08 | $169.27 | $40.57 | 4,020 |
2019-08-28 | $165.18 | $166.94 | $165.18 | $166.59 | $39.93 | 6,540 |
2019-08-27 | $166.79 | $166.79 | $164.60 | $164.60 | $39.45 | 7,396 |
2019-08-26 | $165.76 | $166.56 | $165.64 | $166.56 | $39.92 | 9,136 |
2019-08-23 | $169.51 | $169.51 | $165.06 | $165.06 | $39.56 | 4,976 |
2019-08-22 | $169.60 | $170.27 | $169.21 | $170.27 | $40.81 | 6,180 |
2019-08-21 | $169.84 | $170.21 | $169.61 | $169.94 | $40.73 | 14,896 |
2019-08-20 | $169.64 | $169.64 | $168.85 | $168.85 | $40.47 | 17,208 |
2019-08-19 | $170.02 | $170.62 | $169.99 | $170.37 | $40.84 | 12,008 |
2019-08-16 | $166.78 | $168.47 | $166.78 | $168.43 | $40.37 | 13,328 |
2019-08-15 | $165.11 | $165.23 | $164.21 | $165.12 | $39.58 | 7,832 |
2019-08-14 | $166.78 | $167.25 | $165.35 | $165.62 | $39.70 | 11,256 |
2019-08-13 | $168.34 | $171.65 | $168.34 | $169.95 | $40.74 | 4,752 |
2019-08-12 | $168.91 | $168.98 | $168.41 | $168.41 | $40.37 | 8,800 |
2019-08-09 | $171.31 | $171.31 | $170.31 | $170.65 | $40.90 | 2,864 |
2019-08-08 | $170.34 | $172.49 | $170.34 | $172.49 | $41.35 | 3,204 |
2019-08-07 | $167.81 | $168.78 | $167.13 | $168.69 | $40.43 | 8,084 |
2019-08-06 | $169.29 | $169.29 | $167.00 | $168.65 | $40.43 | 14,376 |
2019-08-05 | $166.70 | $168.08 | $165.16 | $167.01 | $40.03 | 9,952 |
2019-08-02 | $172.14 | $172.14 | $171.22 | $171.86 | $41.19 | 4,332 |
2019-08-01 | $176.42 | $177.20 | $173.16 | $173.46 | $41.58 | 7,000 |
2019-07-31 | $176.60 | $178.59 | $175.70 | $176.54 | $42.32 | 8,548 |
2019-07-30 | $175.05 | $177.80 | $175.05 | $177.80 | $42.62 | 5,776 |
2019-07-29 | $176.42 | $177.07 | $176.41 | $176.51 | $42.31 | 10,940 |
2019-07-26 | $177.32 | $177.45 | $176.87 | $177.32 | $42.50 | 5,204 |
2019-07-25 | $176.97 | $177.13 | $175.84 | $175.84 | $42.15 | 8,244 |
2019-07-24 | $173.63 | $177.72 | $173.63 | $177.72 | $42.60 | 19,324 |
2019-07-23 | $173.00 | $175.25 | $173.00 | $175.25 | $42.01 | 9,268 |
2019-07-22 | $173.13 | $174.05 | $173.13 | $173.39 | $41.56 | 13,080 |
2019-07-19 | $175.00 | $175.00 | $174.06 | $174.06 | $41.72 | 2,732 |
2019-07-18 | $173.65 | $174.24 | $173.65 | $174.24 | $41.76 | 4,244 |
2019-07-17 | $174.06 | $174.20 | $173.81 | $173.88 | $41.68 | 4,944 |
2019-07-16 | $175.80 | $175.80 | $175.09 | $175.30 | $42.02 | 7,620 |
2019-07-15 | $175.03 | $175.19 | $174.29 | $174.29 | $41.78 | 21,984 |
2019-07-12 | $173.30 | $176.26 | $173.30 | $176.04 | $42.20 | 4,268 |
2019-07-11 | $174.74 | $174.74 | $173.51 | $174.17 | $41.75 | 4,148 |
2019-07-10 | $176.27 | $176.27 | $174.72 | $174.72 | $41.88 | 10,308 |
2019-07-09 | $174.42 | $174.69 | $174.34 | $174.69 | $41.87 | 8,100 |
2019-07-08 | $175.97 | $175.97 | $174.93 | $174.93 | $41.93 | 10,124 |
2019-07-05 | $174.88 | $176.59 | $174.88 | $176.59 | $42.33 | 2,452 |
2019-07-03 | $175.42 | $176.12 | $175.42 | $176.12 | $42.22 | 3,348 |
2019-07-02 | $174.09 | $175.29 | $174.09 | $174.74 | $41.88 | 5,276 |
2019-07-01 | $174.76 | $175.30 | $174.45 | $175.30 | $42.02 | 10,584 |
2019-06-28 | $174.25 | $174.68 | $174.25 | $174.61 | $41.85 | 3,288 |
2019-06-27 | $170.00 | $172.36 | $170.00 | $172.36 | $41.31 | 8,364 |
2019-06-26 | $170.49 | $170.68 | $169.92 | $169.92 | $40.73 | 8,120 |
2019-06-25 | $172.16 | $172.16 | $170.08 | $170.08 | $40.77 | 7,608 |
2019-06-24 | $171.58 | $172.52 | $170.81 | $170.81 | $40.94 | 15,628 |
2019-06-21 | $174.59 | $174.59 | $172.27 | $172.49 | $41.35 | 6,880 |
2019-06-20 | $173.06 | $174.13 | $173.06 | $174.13 | $41.74 | 7,720 |
2019-06-19 | $172.60 | $172.81 | $172.38 | $172.81 | $41.42 | 5,540 |
2019-06-18 | $173.87 | $174.00 | $172.65 | $172.66 | $41.39 | 9,476 |
2019-06-17 | $171.15 | $171.46 | $171.01 | $171.01 | $40.99 | 6,364 |
2019-06-14 | $171.07 | $171.28 | $170.64 | $170.73 | $40.79 | 7,880 |
2019-06-13 | $170.90 | $171.89 | $170.90 | $171.57 | $40.99 | 7,952 |
2019-06-12 | $169.55 | $170.15 | $169.46 | $170.10 | $40.64 | 7,680 |
2019-06-11 | $170.81 | $171.56 | $169.67 | $170.10 | $40.64 | 9,740 |
2019-06-10 | $169.31 | $170.95 | $169.31 | $169.35 | $40.46 | 6,184 |
2019-06-07 | $168.41 | $169.62 | $168.41 | $169.21 | $40.43 | 10,596 |
2019-06-06 | $167.55 | $168.51 | $166.93 | $168.35 | $40.22 | 5,212 |
2019-06-05 | $167.06 | $167.96 | $167.06 | $167.96 | $40.13 | 3,996 |
2019-06-04 | $165.81 | $167.89 | $165.63 | $167.89 | $40.11 | 11,332 |
2019-06-03 | $163.41 | $163.76 | $162.83 | $163.76 | $39.12 | 6,640 |
2019-05-31 | $162.09 | $163.11 | $162.09 | $162.48 | $38.82 | 6,784 |
2019-05-30 | $165.16 | $166.15 | $164.39 | $164.39 | $39.28 | 3,796 |
2019-05-29 | $164.26 | $165.30 | $164.12 | $165.11 | $39.45 | 20,560 |
2019-05-28 | $166.48 | $167.74 | $166.24 | $166.24 | $39.72 | 9,820 |
2019-05-24 | $166.79 | $167.51 | $166.78 | $167.34 | $39.98 | 6,720 |
2019-05-23 | $166.77 | $167.18 | $165.94 | $166.10 | $39.68 | 11,884 |
2019-05-22 | $169.58 | $169.65 | $169.24 | $169.30 | $40.45 | 14,408 |
2019-05-21 | $170.36 | $170.54 | $170.14 | $170.54 | $40.74 | 9,940 |
2019-05-20 | $167.97 | $168.87 | $167.81 | $168.17 | $40.18 | 11,016 |
2019-05-17 | $170.15 | $170.61 | $169.52 | $169.52 | $40.50 | 16,260 |
2019-05-16 | $172.28 | $172.28 | $171.29 | $171.29 | $40.92 | 69,016 |
2019-05-15 | $170.25 | $170.50 | $169.07 | $170.50 | $40.74 | 7,196 |
2019-05-14 | $170.29 | $170.60 | $170.10 | $170.10 | $40.64 | 11,340 |
2019-05-13 | $169.44 | $169.44 | $168.43 | $168.43 | $40.24 | 5,552 |
2019-05-10 | $171.87 | $173.50 | $171.87 | $173.17 | $41.37 | 2,984 |
2019-05-09 | $170.82 | $173.04 | $170.47 | $172.91 | $41.31 | 4,420 |
2019-05-08 | $173.31 | $173.84 | $173.14 | $173.14 | $41.37 | 6,996 |
2019-05-07 | $175.44 | $175.90 | $173.46 | $173.96 | $41.56 | 9,204 |
2019-05-06 | $174.72 | $177.39 | $174.72 | $177.39 | $42.38 | 19,200 |
2019-05-03 | $175.16 | $177.92 | $175.16 | $177.90 | $42.50 | 32,712 |
2019-05-02 | $174.50 | $174.75 | $173.46 | $174.72 | $41.74 | 14,316 |
2019-05-01 | $175.86 | $175.86 | $174.32 | $174.32 | $41.65 | 8,812 |
2019-04-30 | $175.63 | $175.72 | $174.64 | $175.71 | $41.98 | 8,172 |
2019-04-29 | $175.50 | $175.98 | $175.50 | $175.98 | $42.04 | 4,312 |
2019-04-26 | $173.52 | $175.49 | $173.52 | $175.49 | $41.93 | 23,452 |
2019-04-25 | $174.37 | $174.40 | $173.51 | $173.78 | $41.52 | 14,112 |
2019-04-24 | $175.42 | $175.98 | $175.37 | $175.62 | $41.96 | 5,044 |
2019-04-23 | $172.92 | $175.21 | $172.92 | $175.11 | $41.84 | 11,440 |
2019-04-22 | $173.43 | $173.43 | $172.63 | $172.91 | $41.31 | 5,732 |
2019-04-18 | $173.38 | $174.48 | $173.38 | $174.15 | $41.61 | 6,784 |
2019-04-17 | $174.93 | $174.93 | $173.62 | $173.87 | $41.54 | 8,164 |
2019-04-16 | $174.33 | $174.86 | $174.19 | $174.69 | $41.74 | 9,940 |
2019-04-15 | $174.31 | $174.32 | $173.91 | $174.32 | $41.65 | 8,304 |
2019-04-12 | $175.14 | $175.19 | $174.27 | $175.19 | $41.86 | 8,732 |
2019-04-11 | $173.58 | $174.18 | $173.58 | $173.93 | $41.55 | 5,340 |
2019-04-10 | $171.42 | $173.58 | $171.42 | $173.58 | $41.47 | 11,624 |
2019-04-09 | $173.16 | $173.16 | $171.50 | $171.50 | $40.97 | 5,352 |
2019-04-08 | $174.12 | $174.16 | $173.23 | $174.05 | $41.58 | 7,924 |
2019-04-05 | $174.15 | $174.34 | $174.11 | $174.34 | $41.65 | 4,372 |
2019-04-04 | $171.52 | $172.92 | $171.52 | $172.92 | $41.31 | 17,360 |
2019-04-03 | $171.37 | $172.37 | $171.37 | $171.73 | $41.03 | 5,268 |
2019-04-02 | $171.07 | $171.29 | $170.22 | $170.79 | $40.80 | 26,768 |
2019-04-01 | $170.04 | $171.43 | $170.04 | $171.43 | $40.96 | 5,212 |
2019-03-29 | $170.23 | $170.23 | $168.82 | $169.33 | $40.46 | 5,260 |
2019-03-28 | $168.74 | $168.92 | $167.32 | $168.92 | $40.36 | 7,484 |
2019-03-27 | $166.90 | $167.40 | $166.70 | $166.90 | $39.88 | 5,128 |
2019-03-26 | $167.85 | $167.85 | $166.95 | $166.95 | $39.89 | 3,028 |
2019-03-25 | $164.59 | $165.20 | $164.56 | $165.20 | $39.47 | 3,192 |
2019-03-22 | $167.43 | $167.43 | $164.51 | $164.55 | $39.31 | 16,728 |
2019-03-21 | $169.79 | $170.75 | $169.49 | $170.04 | $40.63 | 7,728 |
2019-03-20 | $168.22 | $168.22 | $168.22 | $168.22 | $40.19 | 2,564 |
2019-03-19 | $171.64 | $171.91 | $170.16 | $170.24 | $40.55 | 6,020 |
2019-03-18 | $170.80 | $171.55 | $170.68 | $171.55 | $40.86 | 15,456 |
2019-03-15 | $170.71 | $170.75 | $170.26 | $170.26 | $40.56 | 3,248 |
2019-03-14 | $170.61 | $170.61 | $170.08 | $170.08 | $40.51 | 2,828 |
2019-03-13 | $171.18 | $171.22 | $170.73 | $170.73 | $40.67 | 4,056 |
2019-03-12 | $169.66 | $170.66 | $169.66 | $170.00 | $40.50 | 8,436 |
2019-03-11 | $168.49 | $170.08 | $168.49 | $170.08 | $40.51 | 7,020 |
2019-03-08 | $167.30 | $167.80 | $167.26 | $167.80 | $39.97 | 3,672 |
2019-03-07 | $168.46 | $169.22 | $168.08 | $168.13 | $40.05 | 7,600 |
2019-03-06 | $172.14 | $172.14 | $169.76 | $169.76 | $40.44 | 8,448 |
2019-03-05 | $173.39 | $173.39 | $172.31 | $172.50 | $41.09 | 32,604 |
2019-03-04 | $172.65 | $173.01 | $172.65 | $173.01 | $41.21 | 2,556 |
2019-03-01 | $172.57 | $173.96 | $172.35 | $173.72 | $41.38 | 12,652 |
2019-02-28 | $172.66 | $172.93 | $172.66 | $172.66 | $41.13 | 5,332 |
2019-02-27 | $172.16 | $172.91 | $171.97 | $172.91 | $41.19 | 6,112 |
2019-02-26 | $173.65 | $173.80 | $172.71 | $172.71 | $41.14 | 11,088 |
2019-02-25 | $176.94 | $176.94 | $173.93 | $173.95 | $41.44 | 5,740 |
2019-02-22 | $173.24 | $174.31 | $173.24 | $174.31 | $41.52 | 2,488 |
2019-02-21 | $177.02 | $177.02 | $172.97 | $173.23 | $41.26 | 9,456 |
2019-02-20 | $173.00 | $173.73 | $173.00 | $173.58 | $41.35 | 6,020 |
2019-02-19 | $172.18 | $173.11 | $171.85 | $172.79 | $41.16 | 7,420 |
2019-02-15 | $172.31 | $172.31 | $171.30 | $172.29 | $41.04 | 10,236 |
2019-02-14 | $169.17 | $169.86 | $169.13 | $169.86 | $40.46 | 5,400 |
2019-02-13 | $169.59 | $169.80 | $169.16 | $169.80 | $40.45 | 4,516 |
2019-02-12 | $168.75 | $169.03 | $168.75 | $169.03 | $40.26 | 5,788 |
2019-02-11 | $166.49 | $167.08 | $166.11 | $167.08 | $39.80 | 7,388 |
2019-02-08 | $166.39 | $166.39 | $165.09 | $166.16 | $39.58 | 15,040 |
2019-02-07 | $166.08 | $166.91 | $165.13 | $166.29 | $39.61 | 18,464 |
2019-02-06 | $169.02 | $169.02 | $167.09 | $167.49 | $39.90 | 11,852 |
2019-02-05 | $167.59 | $167.67 | $166.61 | $167.67 | $39.94 | 7,948 |
2019-02-04 | $164.78 | $166.86 | $164.78 | $166.83 | $39.74 | 10,640 |
2019-02-01 | $165.15 | $165.64 | $165.10 | $165.58 | $39.44 | 63,596 |
2019-01-31 | $164.59 | $165.85 | $164.17 | $165.85 | $39.51 | 19,496 |
2019-01-30 | $162.16 | $164.45 | $162.16 | $163.81 | $39.02 | 19,476 |
2019-01-29 | $163.14 | $163.21 | $162.45 | $162.60 | $38.73 | 16,344 |
2019-01-28 | $161.40 | $162.53 | $161.40 | $162.35 | $38.67 | 11,644 |
2019-01-25 | $162.60 | $162.77 | $162.53 | $162.64 | $38.74 | 6,708 |
2019-01-24 | $160.54 | $161.18 | $160.54 | $160.96 | $38.34 | 10,568 |
2019-01-23 | $159.67 | $161.17 | $158.72 | $159.60 | $38.02 | 7,448 |
2019-01-22 | $162.21 | $162.21 | $160.12 | $160.12 | $38.14 | 34,064 |
2019-01-18 | $161.60 | $162.84 | $161.60 | $162.84 | $38.79 | 21,336 |
2019-01-17 | $158.61 | $160.71 | $158.61 | $160.71 | $38.28 | 19,324 |
2019-01-16 | $158.73 | $159.62 | $158.73 | $159.52 | $38.00 | 8,500 |
2019-01-15 | $157.26 | $158.00 | $156.87 | $158.00 | $37.64 | 10,252 |
2019-01-14 | $157.43 | $158.18 | $157.27 | $157.34 | $37.48 | 3,688 |
2019-01-11 | $157.59 | $158.66 | $157.03 | $158.41 | $37.73 | 13,028 |
2019-01-10 | $156.73 | $157.98 | $156.52 | $157.98 | $37.63 | 7,528 |
2019-01-09 | $155.50 | $157.27 | $155.50 | $156.95 | $37.39 | 14,552 |
2019-01-08 | $154.96 | $155.69 | $153.84 | $155.69 | $37.09 | 3,524 |
2019-01-07 | $152.77 | $153.62 | $152.77 | $153.16 | $36.48 | 4,096 |
2019-01-04 | $151.29 | $151.53 | $150.99 | $151.22 | $36.02 | 10,200 |
2019-01-03 | $146.46 | $148.33 | $145.75 | $146.46 | $34.89 | 16,160 |
2019-01-02 | $144.85 | $148.82 | $144.85 | $148.24 | $35.31 | 7,812 |
2018-12-31 | $147.24 | $147.86 | $145.78 | $147.86 | $35.22 | 39,348 |
2018-12-28 | $147.08 | $147.78 | $146.28 | $146.81 | $34.97 | 39,616 |
2018-12-27 | $143.93 | $146.11 | $141.89 | $146.11 | $34.80 | 59,800 |
2018-12-26 | $139.81 | $146.23 | $139.81 | $146.23 | $34.83 | 41,944 |
2018-12-24 | $141.57 | $142.54 | $139.81 | $139.81 | $33.30 | 49,164 |
2018-12-21 | $147.36 | $148.10 | $143.33 | $143.33 | $34.14 | 32,448 |
2018-12-20 | $150.70 | $150.70 | $145.02 | $146.42 | $34.88 | 57,116 |
2018-12-19 | $153.21 | $153.21 | $147.65 | $148.51 | $35.38 | 66,384 |
2018-12-18 | $153.24 | $153.24 | $151.04 | $151.55 | $36.10 | 54,084 |
2018-12-17 | $153.94 | $154.86 | $151.05 | $151.26 | $36.03 | 41,748 |
2018-12-14 | $157.77 | $157.77 | $155.20 | $155.21 | $36.82 | 20,840 |
2018-12-13 | $159.01 | $159.07 | $157.93 | $157.98 | $37.47 | 7,384 |
2018-12-12 | $160.60 | $161.00 | $159.69 | $159.69 | $37.88 | 14,988 |
2018-12-11 | $160.36 | $160.36 | $157.61 | $158.40 | $37.57 | 19,240 |
2018-12-10 | $157.49 | $158.43 | $157.04 | $158.43 | $37.58 | 8,424 |
2018-12-07 | $162.76 | $162.91 | $159.21 | $159.21 | $37.77 | 6,464 |
2018-12-06 | $160.16 | $161.69 | $158.68 | $161.69 | $38.35 | 10,464 |
2018-12-04 | $170.23 | $170.23 | $163.58 | $163.58 | $38.80 | 7,552 |
2018-12-03 | $168.73 | $169.07 | $167.48 | $169.02 | $40.09 | 26,936 |
2018-11-30 | $167.30 | $167.95 | $166.70 | $167.95 | $39.84 | 11,400 |
2018-11-29 | $166.70 | $167.36 | $166.67 | $166.77 | $39.56 | 5,740 |
2018-11-28 | $165.09 | $166.89 | $163.36 | $166.78 | $39.56 | 15,188 |
2018-11-27 | $164.80 | $165.13 | $164.00 | $164.19 | $38.95 | 15,100 |
2018-11-26 | $165.78 | $166.08 | $164.70 | $165.31 | $39.21 | 6,504 |
2018-11-23 | $164.89 | $164.89 | $164.62 | $164.73 | $39.08 | 2,180 |
2018-11-21 | $164.27 | $164.99 | $164.12 | $164.12 | $38.93 | 17,776 |
2018-11-20 | $164.27 | $164.27 | $162.39 | $162.39 | $38.52 | 5,756 |
2018-11-19 | $167.37 | $167.39 | $165.18 | $165.86 | $39.34 | 8,760 |
2018-11-16 | $166.15 | $167.13 | $166.15 | $166.50 | $39.50 | 4,888 |
2018-11-15 | $164.22 | $167.58 | $163.80 | $166.83 | $39.57 | 14,444 |
2018-11-14 | $167.97 | $167.97 | $165.19 | $165.19 | $39.18 | 7,744 |
2018-11-13 | $168.14 | $168.39 | $166.48 | $166.64 | $39.53 | 7,348 |
2018-11-12 | $169.48 | $169.48 | $167.79 | $168.11 | $39.88 | 5,676 |
2018-11-09 | $170.03 | $170.74 | $168.65 | $169.88 | $40.30 | 58,304 |
2018-11-08 | $171.56 | $171.89 | $171.10 | $171.14 | $40.60 | 6,692 |
2018-11-07 | $170.34 | $171.31 | $170.34 | $171.31 | $40.64 | 6,900 |
2018-11-06 | $167.75 | $169.48 | $167.75 | $169.48 | $40.20 | 6,136 |
2018-11-05 | $167.50 | $168.80 | $167.26 | $168.20 | $39.90 | 21,336 |
2018-11-02 | $167.62 | $167.62 | $166.94 | $166.94 | $39.60 | 6,264 |
2018-11-01 | $166.34 | $167.96 | $166.34 | $167.96 | $39.84 | 8,192 |
2018-10-31 | $164.72 | $165.65 | $164.72 | $165.65 | $39.29 | 11,884 |
2018-10-30 | $161.14 | $164.06 | $161.14 | $164.06 | $38.92 | 11,320 |
2018-10-29 | $162.99 | $163.99 | $159.10 | $160.45 | $38.06 | 18,312 |
2018-10-26 | $159.89 | $162.25 | $157.73 | $160.65 | $38.11 | 20,212 |
2018-10-25 | $159.40 | $162.08 | $159.40 | $162.01 | $38.43 | 48,440 |
2018-10-24 | $164.56 | $164.72 | $159.12 | $159.12 | $37.74 | 16,512 |
2018-10-23 | $164.05 | $165.23 | $161.09 | $165.22 | $39.19 | 37,880 |
2018-10-22 | $166.04 | $167.32 | $165.81 | $165.81 | $39.33 | 6,456 |
2018-10-19 | $168.89 | $168.89 | $166.24 | $166.24 | $39.43 | 8,024 |
2018-10-18 | $170.21 | $170.21 | $167.89 | $167.89 | $39.82 | 5,784 |
2018-10-17 | $169.56 | $170.88 | $168.79 | $170.61 | $40.47 | 9,152 |
2018-10-16 | $167.72 | $170.70 | $167.72 | $170.34 | $40.41 | 6,592 |
2018-10-15 | $166.36 | $167.94 | $165.93 | $167.94 | $39.84 | 10,324 |
2018-10-12 | $169.35 | $169.35 | $164.83 | $165.83 | $39.34 | 17,120 |
2018-10-11 | $169.09 | $170.30 | $166.02 | $167.22 | $39.67 | 31,904 |
2018-10-10 | $173.39 | $173.39 | $170.84 | $170.89 | $40.54 | 6,044 |
2018-10-09 | $175.92 | $175.92 | $175.02 | $175.19 | $41.56 | 6,444 |
2018-10-08 | $175.23 | $175.23 | $174.99 | $174.99 | $41.51 | 5,460 |
2018-10-05 | $175.81 | $175.81 | $174.66 | $175.02 | $41.52 | 7,816 |
2018-10-04 | $177.54 | $177.54 | $175.81 | $176.82 | $41.94 | 63,652 |
2018-10-03 | $177.42 | $178.83 | $177.11 | $178.25 | $42.28 | 5,532 |
2018-10-02 | $178.28 | $178.28 | $176.66 | $177.00 | $41.99 | 23,740 |
2018-10-01 | $180.25 | $180.25 | $177.27 | $177.78 | $42.17 | 228,028 |
2018-09-28 | $180.03 | $180.57 | $180.03 | $180.23 | $42.75 | 4,748 |
2018-09-27 | $180.49 | $180.84 | $180.49 | $180.84 | $42.90 | 2,372 |
2018-09-26 | $181.80 | $181.85 | $180.02 | $180.05 | $42.71 | 9,692 |
2018-09-25 | $182.53 | $182.63 | $182.51 | $182.62 | $43.15 | 4,788 |
2018-09-24 | $183.33 | $183.33 | $182.14 | $182.74 | $43.18 | 8,288 |
2018-09-21 | $185.30 | $185.30 | $184.15 | $184.35 | $43.56 | 5,776 |
2018-09-20 | $182.10 | $184.04 | $182.10 | $184.04 | $43.49 | 6,656 |
2018-09-19 | $183.97 | $184.00 | $182.33 | $182.37 | $43.09 | 14,388 |
2018-09-18 | $183.35 | $183.79 | $182.81 | $183.67 | $43.40 | 12,752 |
2018-09-17 | $183.20 | $183.45 | $183.02 | $183.02 | $43.25 | 5,636 |
2018-09-14 | $183.74 | $183.74 | $183.74 | $183.74 | $43.42 | 2,032 |
2018-09-13 | $183.74 | $183.74 | $183.74 | $183.74 | $43.42 | 2,000 |
2018-09-12 | $183.07 | $184.01 | $183.07 | $183.96 | $43.47 | 12,148 |
2018-09-11 | $183.27 | $184.17 | $183.27 | $183.64 | $43.39 | 2,552 |
2018-09-10 | $183.47 | $184.34 | $183.47 | $183.71 | $43.41 | 6,848 |
2018-09-07 | $184.72 | $184.72 | $183.25 | $183.25 | $43.30 | 6,716 |
2018-09-06 | $184.68 | $185.43 | $183.99 | $183.99 | $43.48 | 4,484 |
2018-09-05 | $184.79 | $185.01 | $184.75 | $184.91 | $43.69 | 4,548 |
2018-09-04 | $186.23 | $186.23 | $184.36 | $184.73 | $43.65 | 9,104 |
2018-08-31 | $184.52 | $186.23 | $184.52 | $186.23 | $44.00 | 10,024 |
2018-08-30 | $185.33 | $185.88 | $185.19 | $185.26 | $43.78 | 45,184 |
2018-08-29 | $185.32 | $185.32 | $185.32 | $185.32 | $43.79 | 3,080 |
2018-08-28 | $185.33 | $185.71 | $185.28 | $185.54 | $43.84 | 10,108 |
2018-08-27 | $186.14 | $186.59 | $185.38 | $185.38 | $43.80 | 8,252 |
2018-08-24 | $184.63 | $185.31 | $184.63 | $185.31 | $43.79 | 5,864 |
2018-08-23 | $186.17 | $186.17 | $184.64 | $184.83 | $43.67 | 11,076 |
2018-08-22 | $185.39 | $186.00 | $185.36 | $185.68 | $43.88 | 18,496 |
2018-08-21 | $186.00 | $186.00 | $186.00 | $186.00 | $43.95 | 2,484 |
2018-08-20 | $184.88 | $184.88 | $183.81 | $184.43 | $43.58 | 5,040 |
2018-08-17 | $182.70 | $183.70 | $182.70 | $183.61 | $43.39 | 12,048 |
2018-08-16 | $182.53 | $183.17 | $182.41 | $182.52 | $43.13 | 19,532 |
2018-08-15 | $180.34 | $180.42 | $180.34 | $180.42 | $42.63 | 5,536 |
2018-08-14 | $180.60 | $182.90 | $180.60 | $182.68 | $43.17 | 69,640 |
2018-08-13 | $181.57 | $181.64 | $180.64 | $181.18 | $42.81 | 27,580 |
2018-08-10 | $181.16 | $182.23 | $181.16 | $181.62 | $42.92 | 9,348 |
2018-08-09 | $181.54 | $183.27 | $181.54 | $182.90 | $43.22 | 10,420 |
2018-08-08 | $182.32 | $182.85 | $182.00 | $182.85 | $43.21 | 8,676 |
2018-08-07 | $183.58 | $183.58 | $183.32 | $183.32 | $43.32 | 11,436 |
2018-08-06 | $183.11 | $183.11 | $183.05 | $183.05 | $43.25 | 2,192 |
2018-08-03 | $182.50 | $182.50 | $181.76 | $182.16 | $43.04 | 5,576 |
2018-08-02 | $181.10 | $182.14 | $181.10 | $182.14 | $43.04 | 5,192 |
2018-08-01 | $182.11 | $182.11 | $179.90 | $180.84 | $42.73 | 20,552 |
2018-07-31 | $180.53 | $181.80 | $180.53 | $181.79 | $42.96 | 7,992 |
2018-07-30 | $180.44 | $180.44 | $179.35 | $179.35 | $42.38 | 7,348 |
2018-07-27 | $182.17 | $182.17 | $180.01 | $180.25 | $42.59 | 7,832 |
2018-07-26 | $181.92 | $183.13 | $181.92 | $182.44 | $43.11 | 11,476 |
2018-07-25 | $180.18 | $180.59 | $180.18 | $180.59 | $42.67 | 5,212 |
2018-07-24 | $182.51 | $182.51 | $180.50 | $180.55 | $42.66 | 11,476 |
2018-07-23 | $182.30 | $183.02 | $182.21 | $182.69 | $43.17 | 6,660 |
2018-07-20 | $183.08 | $183.48 | $182.97 | $183.42 | $43.34 | 6,540 |
2018-07-19 | $181.99 | $183.43 | $181.90 | $183.43 | $43.34 | 12,860 |
2018-07-18 | $181.61 | $182.71 | $181.61 | $182.71 | $43.17 | 5,204 |
2018-07-17 | $181.96 | $182.51 | $181.96 | $182.39 | $43.10 | 6,192 |
2018-07-16 | $181.54 | $181.63 | $181.50 | $181.50 | $42.89 | 3,772 |
2018-07-13 | $182.80 | $183.72 | $182.62 | $182.74 | $43.18 | 7,696 |
2018-07-12 | $181.98 | $182.72 | $181.98 | $182.72 | $43.18 | 6,392 |
2018-07-11 | $183.14 | $183.14 | $182.31 | $182.31 | $43.08 | 5,964 |
2018-07-10 | $184.60 | $184.60 | $183.31 | $183.44 | $43.35 | 8,600 |
2018-07-09 | $183.76 | $184.07 | $183.76 | $184.07 | $43.49 | 4,672 |
2018-07-06 | $183.07 | $183.40 | $182.71 | $182.71 | $43.17 | 11,100 |
2018-07-05 | $180.04 | $181.16 | $179.87 | $181.16 | $42.81 | 4,884 |
2018-07-03 | $179.41 | $180.44 | $179.41 | $180.34 | $42.61 | 13,192 |
2018-07-02 | $177.70 | $179.22 | $177.38 | $178.95 | $42.28 | 233,092 |
2018-06-29 | $179.31 | $179.81 | $178.75 | $178.75 | $42.24 | 7,740 |
2018-06-28 | $177.79 | $178.99 | $177.59 | $178.77 | $42.24 | 6,664 |
2018-06-27 | $179.81 | $181.35 | $179.14 | $179.14 | $42.33 | 11,840 |
2018-06-26 | $180.77 | $181.42 | $180.77 | $181.42 | $42.87 | 3,692 |
2018-06-25 | $181.72 | $181.72 | $180.48 | $181.26 | $42.70 | 21,944 |
2018-06-22 | $182.58 | $183.82 | $182.58 | $183.21 | $43.16 | 7,612 |
2018-06-21 | $184.00 | $184.64 | $183.47 | $183.47 | $43.22 | 11,264 |
2018-06-20 | $184.98 | $185.03 | $184.28 | $185.03 | $43.59 | 10,176 |
2018-06-19 | $181.75 | $183.56 | $181.75 | $183.42 | $43.21 | 7,568 |
2018-06-18 | $181.66 | $183.67 | $181.66 | $183.53 | $43.23 | 13,160 |
2018-06-15 | $182.33 | $182.69 | $182.33 | $182.69 | $43.04 | 5,540 |
2018-06-14 | $182.69 | $182.80 | $182.69 | $182.72 | $43.04 | 4,824 |
2018-06-13 | $182.57 | $183.62 | $182.57 | $182.75 | $43.05 | 7,812 |
2018-06-12 | $183.06 | $183.64 | $183.06 | $183.20 | $43.16 | 9,700 |
2018-06-11 | $182.97 | $183.40 | $182.62 | $183.30 | $43.18 | 11,860 |
2018-06-08 | $182.89 | $183.39 | $182.79 | $183.17 | $43.15 | 17,952 |
2018-06-07 | $183.17 | $183.20 | $182.22 | $182.94 | $43.09 | 5,324 |
2018-06-06 | $181.87 | $182.73 | $181.59 | $182.72 | $43.04 | 13,184 |
2018-06-05 | $180.66 | $181.36 | $180.66 | $181.20 | $42.68 | 6,984 |
2018-06-04 | $180.11 | $180.73 | $179.76 | $180.73 | $42.57 | 18,216 |
2018-06-01 | $180.07 | $180.07 | $179.48 | $179.60 | $42.31 | 14,480 |
2018-05-31 | $180.10 | $180.10 | $178.28 | $178.28 | $42.00 | 4,704 |
2018-05-30 | $179.14 | $180.36 | $179.14 | $180.26 | $42.46 | 11,832 |
2018-05-29 | $177.02 | $177.04 | $176.37 | $177.04 | $41.70 | 5,708 |
2018-05-25 | $178.10 | $178.43 | $177.91 | $178.16 | $41.97 | 13,596 |
2018-05-24 | $177.29 | $178.37 | $177.29 | $178.32 | $42.01 | 13,476 |
2018-05-23 | $178.54 | $178.61 | $178.23 | $178.55 | $42.06 | 10,152 |
2018-05-22 | $180.09 | $180.34 | $178.70 | $178.70 | $42.10 | 4,856 |
2018-05-21 | $179.76 | $179.81 | $179.72 | $179.72 | $42.34 | 4,160 |
2018-05-18 | $178.42 | $178.52 | $178.22 | $178.40 | $42.03 | 11,472 |
2018-05-17 | $177.90 | $178.76 | $177.90 | $178.40 | $42.03 | 5,416 |
2018-05-16 | $176.71 | $178.31 | $176.71 | $177.46 | $41.80 | 217,148 |
2018-05-15 | $176.12 | $176.38 | $175.81 | $175.81 | $41.41 | 16,752 |
2018-05-14 | $176.78 | $176.78 | $176.04 | $176.46 | $41.57 | 19,712 |
2018-05-11 | $176.94 | $176.94 | $176.94 | $176.94 | $41.68 | 2,036 |
2018-05-10 | $175.70 | $176.76 | $175.70 | $176.60 | $41.60 | 6,396 |
2018-05-09 | $174.74 | $176.14 | $174.74 | $175.70 | $41.39 | 6,744 |
2018-05-08 | $174.12 | $174.14 | $173.89 | $174.10 | $41.01 | 8,556 |
2018-05-07 | $172.94 | $173.81 | $172.83 | $173.81 | $40.94 | 5,840 |
2018-05-04 | $170.07 | $170.64 | $170.07 | $170.64 | $40.20 | 3,548 |
2018-05-03 | $169.09 | $170.65 | $169.05 | $170.37 | $40.13 | 17,644 |
2018-05-02 | $171.35 | $171.66 | $171.02 | $171.02 | $40.29 | 3,056 |
2018-05-01 | $170.25 | $171.33 | $169.17 | $171.33 | $40.36 | 16,336 |
2018-04-30 | $172.96 | $172.96 | $170.59 | $170.59 | $40.19 | 2,756 |
2018-04-27 | $172.20 | $172.23 | $171.08 | $171.93 | $40.50 | 11,720 |
2018-04-26 | $171.90 | $172.45 | $171.25 | $171.84 | $40.48 | 9,172 |
2018-04-25 | $170.16 | $171.67 | $170.16 | $171.05 | $40.29 | 10,136 |
2018-04-24 | $172.73 | $172.79 | $170.60 | $171.00 | $40.28 | 5,616 |
2018-04-23 | $171.37 | $172.05 | $171.37 | $171.62 | $40.43 | 9,716 |
2018-04-20 | $171.77 | $172.68 | $171.56 | $171.56 | $40.41 | 9,536 |
2018-04-19 | $173.36 | $173.36 | $172.82 | $173.03 | $40.76 | 7,712 |
2018-04-18 | $173.10 | $174.53 | $173.10 | $174.40 | $41.08 | 3,860 |
2018-04-17 | $173.85 | $173.85 | $172.92 | $173.11 | $40.78 | 4,968 |
2018-04-16 | $171.62 | $172.86 | $171.62 | $172.52 | $40.64 | 8,248 |
2018-04-13 | $171.16 | $171.52 | $170.29 | $170.29 | $40.11 | 5,120 |
2018-04-12 | $171.58 | $171.72 | $171.26 | $171.72 | $40.45 | 7,300 |
2018-04-11 | $170.32 | $170.74 | $170.32 | $170.74 | $40.22 | 5,236 |
2018-04-10 | $169.33 | $171.03 | $169.33 | $170.74 | $40.22 | 14,428 |
2018-04-09 | $168.83 | $169.84 | $167.93 | $168.06 | $39.59 | 36,288 |
2018-04-06 | $168.68 | $170.08 | $166.77 | $166.77 | $39.29 | 10,996 |
2018-04-05 | $170.50 | $170.66 | $170.02 | $170.18 | $40.09 | 9,248 |
2018-04-04 | $165.51 | $168.17 | $165.51 | $168.17 | $39.62 | 57,396 |
2018-04-03 | $165.91 | $167.26 | $165.91 | $167.26 | $39.40 | 6,140 |
2018-04-02 | $167.89 | $167.89 | $163.84 | $165.10 | $38.89 | 10,456 |
2018-03-29 | $168.02 | $168.93 | $168.02 | $168.79 | $39.76 | 6,004 |
2018-03-28 | $166.53 | $167.09 | $166.45 | $167.09 | $39.36 | 7,344 |
2018-03-27 | $168.94 | $168.94 | $167.53 | $167.98 | $39.57 | 8,220 |
2018-03-26 | $168.04 | $168.04 | $166.57 | $166.78 | $39.29 | 3,868 |
2018-03-23 | $169.85 | $169.85 | $167.37 | $168.04 | $39.58 | 7,976 |
2018-03-22 | $170.96 | $172.34 | $170.58 | $170.65 | $40.20 | 7,936 |
2018-03-21 | $174.16 | $174.77 | $173.70 | $173.70 | $40.81 | 5,880 |
2018-03-20 | $173.29 | $173.29 | $172.74 | $172.85 | $40.61 | 4,680 |
2018-03-19 | $173.28 | $173.32 | $172.57 | $172.70 | $40.57 | 9,548 |
2018-03-16 | $175.27 | $175.27 | $174.97 | $175.15 | $41.15 | 6,112 |
2018-03-15 | $174.96 | $174.96 | $173.85 | $174.31 | $40.95 | 7,364 |
2018-03-14 | $176.01 | $176.01 | $174.95 | $174.95 | $41.10 | 13,840 |
2018-03-13 | $177.66 | $177.66 | $176.21 | $176.24 | $41.40 | 8,620 |
2018-03-12 | $177.40 | $177.40 | $176.72 | $177.20 | $41.63 | 5,564 |
2018-03-09 | $174.82 | $176.67 | $174.82 | $176.66 | $41.50 | 9,360 |
2018-03-08 | $175.00 | $175.00 | $173.24 | $174.12 | $40.90 | 9,980 |
2018-03-07 | $171.67 | $173.68 | $171.67 | $173.68 | $40.80 | 1,888 |
2018-03-06 | $173.00 | $173.49 | $171.27 | $173.47 | $40.75 | 8,304 |
2018-03-05 | $169.70 | $171.95 | $169.42 | $171.95 | $40.39 | 8,576 |
2018-03-02 | $166.32 | $170.43 | $166.32 | $170.43 | $40.04 | 8,660 |
2018-03-01 | $169.19 | $169.83 | $167.43 | $168.43 | $39.57 | 12,564 |
2018-02-28 | $171.26 | $171.55 | $168.48 | $168.48 | $39.58 | 16,556 |
2018-02-27 | $172.53 | $172.53 | $171.19 | $171.19 | $40.22 | 4,892 |
2018-02-26 | $173.42 | $173.42 | $172.67 | $172.67 | $40.56 | 4,984 |
2018-02-23 | $171.64 | $171.83 | $171.59 | $171.83 | $40.37 | 7,904 |
2018-02-22 | $171.56 | $172.47 | $171.44 | $171.48 | $40.28 | 6,656 |
2018-02-21 | $171.39 | $172.98 | $171.08 | $171.14 | $40.20 | 12,440 |
2018-02-20 | $172.13 | $172.68 | $170.81 | $171.18 | $40.21 | 29,760 |
2018-02-16 | $171.44 | $173.67 | $171.44 | $173.05 | $40.65 | 11,552 |
2018-02-15 | $171.77 | $171.77 | $170.49 | $171.74 | $40.35 | 9,476 |
2018-02-14 | $166.55 | $170.69 | $166.55 | $170.41 | $40.03 | 8,732 |
2018-02-13 | $167.18 | $168.57 | $167.18 | $168.46 | $39.57 | 19,832 |
2018-02-12 | $167.18 | $169.15 | $166.27 | $168.85 | $39.67 | 11,552 |
2018-02-09 | $166.21 | $167.10 | $163.07 | $165.90 | $38.97 | 13,360 |
2018-02-08 | $170.22 | $170.22 | $166.12 | $166.12 | $39.03 | 29,340 |
2018-02-07 | $170.12 | $170.74 | $169.88 | $170.17 | $39.98 | 16,056 |
2018-02-06 | $165.20 | $170.56 | $163.78 | $169.61 | $39.85 | 18,048 |
2018-02-05 | $173.35 | $174.45 | $168.67 | $168.67 | $39.62 | 71,200 |
2018-02-02 | $176.23 | $176.36 | $174.96 | $175.01 | $41.11 | 25,156 |
2018-02-01 | $176.22 | $177.92 | $176.22 | $177.83 | $41.78 | 31,852 |
2018-01-31 | $178.10 | $178.25 | $177.41 | $177.41 | $41.68 | 20,072 |
2018-01-30 | $177.70 | $178.60 | $177.70 | $178.06 | $41.83 | 56,988 |
2018-01-29 | $181.22 | $181.22 | $179.72 | $179.73 | $42.22 | 11,812 |
2018-01-26 | $180.35 | $181.18 | $180.14 | $181.18 | $42.56 | 11,944 |
2018-01-25 | $182.03 | $182.03 | $179.74 | $180.04 | $42.30 | 12,736 |
2018-01-24 | $182.30 | $182.30 | $180.27 | $180.75 | $42.46 | 19,064 |
2018-01-23 | $181.52 | $181.52 | $180.56 | $181.40 | $42.61 | 6,060 |
2018-01-22 | $179.69 | $180.80 | $179.69 | $180.79 | $42.47 | 36,400 |
2018-01-19 | $178.04 | $179.52 | $178.04 | $179.42 | $42.15 | 10,352 |
2018-01-18 | $179.34 | $179.34 | $178.37 | $178.87 | $42.02 | 9,624 |
2018-01-17 | $179.46 | $180.00 | $178.74 | $180.00 | $42.29 | 15,192 |
2018-01-16 | $180.77 | $181.57 | $178.38 | $178.52 | $41.94 | 32,340 |
2018-01-12 | $180.66 | $180.67 | $179.93 | $180.12 | $42.31 | 17,232 |
2018-01-11 | $177.80 | $179.86 | $177.80 | $179.86 | $42.25 | 9,608 |
2018-01-10 | $177.44 | $177.44 | $176.28 | $176.74 | $41.52 | 12,348 |
2018-01-09 | $178.44 | $178.44 | $177.02 | $177.02 | $41.59 | 60,544 |
2018-01-08 | $175.51 | $176.94 | $175.51 | $176.94 | $41.57 | 7,336 |
2018-01-05 | $175.51 | $176.57 | $175.36 | $175.93 | $41.33 | 19,528 |
2018-01-04 | $175.90 | $175.98 | $175.43 | $175.53 | $41.24 | 88,336 |
2018-01-03 | $175.13 | $175.48 | $174.69 | $175.14 | $41.14 | 12,716 |
2018-01-02 | $174.20 | $175.39 | $174.20 | $175.01 | $41.11 | 122,532 |
2017-12-29 | $175.15 | $175.20 | $174.13 | $174.15 | $40.91 | 18,576 |
2017-12-28 | $174.37 | $174.95 | $174.37 | $174.87 | $41.08 | 7,388 |
2017-12-27 | $175.09 | $175.20 | $174.52 | $174.56 | $41.01 | 10,464 |
2017-12-26 | $174.70 | $174.76 | $174.49 | $174.49 | $40.99 | 8,612 |
2017-12-22 | $174.07 | $174.44 | $173.95 | $174.32 | $40.95 | 18,136 |
2017-12-21 | $173.70 | $174.63 | $173.70 | $174.37 | $40.96 | 7,876 |
2017-12-20 | $173.56 | $173.82 | $173.31 | $173.69 | $40.80 | 6,920 |
2017-12-19 | $174.55 | $174.68 | $173.17 | $173.20 | $40.69 | 13,448 |
2017-12-18 | $174.83 | $174.85 | $174.58 | $174.70 | $40.89 | 6,768 |
2017-12-15 | $172.43 | $173.45 | $172.43 | $172.76 | $40.44 | 7,352 |
2017-12-14 | $172.25 | $172.25 | $169.91 | $170.32 | $39.87 | 15,392 |
2017-12-13 | $172.01 | $172.63 | $172.01 | $172.23 | $40.31 | 3,872 |
2017-12-12 | $172.25 | $172.25 | $172.10 | $172.10 | $40.28 | 4,136 |
2017-12-11 | $172.55 | $172.55 | $171.68 | $171.88 | $40.23 | 7,300 |
2017-12-08 | $172.01 | $172.04 | $172.01 | $172.04 | $40.27 | 2,572 |
2017-12-07 | $171.45 | $171.75 | $171.30 | $171.58 | $40.16 | 5,024 |
2017-12-06 | $171.47 | $171.47 | $170.83 | $170.83 | $39.99 | 15,476 |
2017-12-05 | $174.10 | $174.12 | $171.67 | $171.67 | $40.18 | 28,140 |
2017-12-04 | $175.00 | $175.00 | $174.46 | $174.46 | $40.84 | 7,036 |
2017-12-01 | $172.20 | $172.26 | $171.96 | $171.96 | $40.25 | 3,900 |
2017-11-30 | $173.97 | $174.17 | $173.40 | $173.66 | $40.65 | 9,896 |
2017-11-29 | $173.30 | $173.30 | $173.14 | $173.16 | $40.53 | 7,192 |
2017-11-28 | $169.91 | $171.71 | $169.85 | $171.56 | $40.16 | 11,452 |
2017-11-27 | $169.15 | $169.45 | $169.15 | $169.38 | $39.65 | 11,176 |
2017-11-24 | $169.36 | $169.36 | $169.30 | $169.30 | $39.63 | 1,724 |
2017-11-22 | $169.58 | $170.16 | $169.52 | $169.54 | $39.68 | 5,704 |
2017-11-21 | $168.50 | $169.24 | $168.50 | $169.20 | $39.60 | 10,444 |
2017-11-20 | $166.90 | $167.92 | $166.90 | $167.92 | $39.30 | 20,660 |
2017-11-17 | $165.96 | $167.10 | $165.96 | $166.92 | $39.07 | 12,556 |
2017-11-16 | $165.13 | $166.60 | $165.13 | $166.42 | $38.95 | 12,988 |
2017-11-15 | $164.38 | $164.60 | $164.29 | $164.29 | $38.46 | 7,224 |
2017-11-14 | $164.67 | $164.88 | $164.54 | $164.75 | $38.56 | 29,852 |
2017-11-13 | $164.74 | $165.06 | $164.74 | $165.06 | $38.64 | 22,172 |
2017-11-10 | $164.78 | $164.78 | $164.77 | $164.77 | $38.57 | 2,720 |
2017-11-09 | $164.54 | $165.07 | $164.18 | $164.43 | $38.49 | 10,176 |
2017-11-08 | $164.49 | $165.48 | $164.49 | $165.40 | $38.72 | 4,656 |
2017-11-07 | $164.97 | $164.97 | $164.89 | $164.89 | $38.60 | 2,836 |
2017-11-06 | $165.92 | $165.96 | $165.85 | $165.96 | $38.85 | 3,676 |
2017-11-03 | $165.78 | $165.78 | $165.58 | $165.63 | $38.77 | 7,652 |
2017-11-02 | $165.76 | $165.98 | $165.46 | $165.46 | $38.73 | 8,028 |
2017-11-01 | $167.03 | $167.03 | $165.57 | $166.11 | $38.88 | 10,428 |
2017-10-31 | $165.92 | $166.87 | $165.92 | $166.87 | $39.06 | 10,248 |
2017-10-30 | $166.93 | $166.96 | $165.30 | $165.32 | $38.70 | 24,956 |
2017-10-27 | $167.03 | $167.64 | $166.58 | $167.59 | $39.23 | 5,172 |
2017-10-26 | $167.13 | $167.27 | $167.08 | $167.08 | $39.11 | 18,544 |
2017-10-25 | $167.07 | $167.07 | $165.92 | $166.51 | $38.97 | 7,272 |
2017-10-24 | $168.07 | $168.07 | $167.44 | $167.78 | $39.27 | 6,048 |
2017-10-23 | $168.65 | $168.65 | $167.23 | $167.25 | $39.15 | 14,564 |
2017-10-20 | $168.33 | $168.78 | $168.19 | $168.54 | $39.45 | 46,356 |
2017-10-19 | $166.78 | $167.53 | $166.58 | $167.48 | $39.20 | 13,724 |
2017-10-18 | $167.58 | $167.85 | $167.58 | $167.70 | $39.25 | 5,952 |
2017-10-17 | $167.25 | $167.90 | $166.80 | $166.80 | $39.04 | 14,016 |
2017-10-16 | $167.68 | $167.71 | $167.47 | $167.47 | $39.20 | 5,076 |
2017-10-13 | $168.20 | $168.20 | $167.82 | $168.12 | $39.35 | 8,796 |
2017-10-12 | $167.33 | $168.13 | $167.33 | $167.99 | $39.32 | 4,736 |
2017-10-11 | $168.04 | $168.25 | $167.89 | $167.98 | $39.32 | 24,120 |
2017-10-10 | $168.44 | $168.44 | $167.87 | $167.93 | $39.31 | 4,380 |
2017-10-09 | $168.14 | $168.17 | $168.02 | $168.09 | $39.34 | 4,840 |
2017-10-06 | $168.43 | $168.48 | $168.01 | $168.26 | $39.38 | 6,384 |
2017-10-05 | $167.96 | $167.96 | $167.96 | $167.96 | $39.32 | 2,192 |
2017-10-04 | $168.56 | $168.56 | $167.91 | $167.96 | $39.32 | 8,036 |
2017-10-03 | $167.87 | $168.55 | $167.80 | $168.55 | $39.45 | 9,156 |
2017-10-02 | $167.00 | $168.31 | $167.00 | $168.31 | $39.40 | 95,228 |
2017-09-29 | $166.27 | $166.77 | $166.27 | $166.72 | $39.02 | 6,088 |
2017-09-28 | $165.17 | $166.43 | $165.17 | $166.34 | $38.93 | 6,176 |
2017-09-27 | $164.10 | $166.29 | $163.77 | $166.02 | $38.86 | 70,884 |
2017-09-26 | $163.44 | $164.01 | $163.26 | $163.95 | $38.38 | 9,316 |
2017-09-25 | $163.73 | $163.73 | $163.04 | $163.51 | $38.14 | 4,592 |
2017-09-22 | $162.53 | $163.37 | $162.53 | $163.22 | $38.07 | 28,100 |
2017-09-21 | $162.49 | $162.77 | $162.49 | $162.64 | $37.94 | 9,264 |
2017-09-20 | $162.36 | $162.36 | $162.34 | $162.35 | $37.87 | 3,352 |
2017-09-19 | $161.41 | $161.67 | $161.38 | $161.64 | $37.70 | 4,372 |
2017-09-18 | $160.95 | $161.96 | $160.95 | $161.61 | $37.70 | 12,804 |
2017-09-15 | $160.63 | $160.88 | $160.59 | $160.88 | $37.53 | 3,760 |
2017-09-14 | $160.39 | $160.39 | $160.17 | $160.34 | $37.40 | 5,556 |
2017-09-13 | $160.01 | $160.60 | $160.01 | $160.60 | $37.46 | 3,556 |
2017-09-12 | $159.57 | $160.24 | $159.57 | $160.23 | $37.38 | 11,688 |
2017-09-11 | $158.76 | $159.10 | $158.76 | $159.10 | $37.11 | 4,020 |
2017-09-08 | $156.73 | $157.67 | $156.73 | $157.63 | $36.77 | 8,380 |
2017-09-07 | $158.46 | $158.46 | $156.99 | $157.09 | $36.64 | 17,136 |
2017-09-06 | $158.37 | $158.37 | $158.06 | $158.06 | $36.87 | 6,396 |
2017-09-05 | $158.79 | $158.79 | $157.49 | $157.75 | $36.80 | 7,208 |
2017-09-01 | $159.36 | $159.54 | $159.36 | $159.54 | $37.22 | 5,208 |
2017-08-31 | $158.18 | $158.70 | $157.91 | $158.55 | $36.98 | 15,196 |
2017-08-30 | $156.87 | $157.45 | $156.87 | $157.45 | $36.73 | 6,816 |
2017-08-29 | $155.73 | $156.74 | $155.73 | $156.70 | $36.55 | 11,172 |
2017-08-28 | $156.83 | $156.83 | $156.17 | $156.17 | $36.43 | 4,292 |
2017-08-25 | $156.43 | $157.00 | $156.43 | $157.00 | $36.62 | 6,244 |
2017-08-24 | $156.63 | $156.63 | $156.17 | $156.34 | $36.47 | 3,940 |
2017-08-23 | $155.85 | $156.27 | $155.85 | $156.20 | $36.44 | 5,496 |
2017-08-22 | $155.43 | $155.98 | $155.43 | $155.94 | $36.38 | 51,092 |
2017-08-21 | $154.40 | $154.78 | $154.40 | $154.68 | $36.08 | 9,888 |
2017-08-18 | $154.77 | $154.84 | $153.97 | $154.83 | $36.12 | 11,492 |
2017-08-17 | $157.05 | $157.05 | $154.74 | $154.74 | $36.10 | 4,308 |
2017-08-16 | $157.57 | $157.98 | $157.57 | $157.98 | $36.85 | 2,932 |
2017-08-15 | $157.35 | $157.35 | $157.35 | $157.35 | $36.70 | 3,404 |
2017-08-14 | $157.02 | $158.30 | $157.02 | $158.30 | $36.93 | 4,276 |
2017-08-11 | $156.19 | $156.77 | $156.17 | $156.55 | $36.52 | 7,348 |
2017-08-10 | $157.55 | $157.55 | $156.60 | $156.69 | $36.55 | 10,776 |
2017-08-09 | $159.43 | $159.43 | $158.41 | $158.52 | $36.98 | 26,516 |
2017-08-08 | $160.16 | $160.99 | $160.01 | $160.22 | $37.37 | 44,412 |
2017-08-07 | $161.09 | $161.09 | $160.31 | $160.80 | $37.51 | 5,316 |
2017-08-04 | $160.16 | $160.61 | $160.16 | $160.58 | $37.46 | 7,716 |
2017-08-03 | $160.62 | $160.62 | $159.98 | $160.01 | $37.33 | 14,808 |
2017-08-02 | $161.88 | $161.90 | $160.29 | $160.88 | $37.53 | 10,780 |
2017-08-01 | $162.25 | $162.30 | $162.25 | $162.30 | $37.86 | 6,708 |
2017-07-31 | $161.63 | $162.14 | $161.63 | $161.90 | $37.77 | 16,232 |
2017-07-28 | $161.93 | $161.93 | $161.93 | $161.93 | $37.77 | 3,588 |
2017-07-27 | $162.73 | $162.80 | $162.04 | $162.04 | $37.80 | 7,048 |
2017-07-26 | $162.98 | $162.98 | $162.78 | $162.78 | $37.97 | 4,412 |
2017-07-25 | $163.46 | $164.16 | $163.46 | $164.01 | $38.26 | 6,368 |
2017-07-24 | $161.92 | $162.43 | $161.92 | $162.43 | $37.89 | 4,692 |
2017-07-21 | $162.57 | $162.57 | $162.53 | $162.53 | $37.91 | 3,236 |
2017-07-20 | $163.29 | $163.57 | $163.17 | $163.43 | $38.12 | 7,636 |
2017-07-19 | $162.34 | $163.27 | $162.17 | $163.27 | $38.09 | 13,232 |
2017-07-18 | $161.77 | $161.77 | $161.16 | $161.67 | $37.71 | 19,936 |
2017-07-17 | $161.78 | $162.35 | $161.73 | $162.04 | $37.80 | 4,340 |
2017-07-14 | $161.35 | $161.91 | $161.26 | $161.91 | $37.77 | 6,888 |
2017-07-13 | $160.96 | $161.30 | $160.76 | $161.30 | $37.63 | 6,160 |
2017-07-12 | $162.11 | $162.11 | $161.02 | $161.07 | $37.57 | 14,700 |
2017-07-11 | $160.34 | $160.34 | $160.00 | $160.24 | $37.38 | 3,304 |
2017-07-10 | $159.92 | $160.93 | $159.92 | $160.37 | $37.41 | 7,824 |
2017-07-07 | $159.58 | $161.06 | $159.58 | $161.06 | $37.57 | 4,956 |
2017-07-06 | $160.74 | $160.74 | $160.18 | $160.18 | $37.36 | 3,300 |
2017-07-05 | $161.21 | $161.75 | $160.97 | $161.75 | $37.73 | 8,148 |
2017-07-03 | $161.82 | $162.81 | $161.82 | $162.81 | $37.98 | 5,796 |
2017-06-30 | $161.29 | $161.55 | $161.08 | $161.55 | $37.68 | 10,652 |
2017-06-29 | $162.39 | $162.39 | $161.01 | $161.01 | $37.56 | 5,108 |
2017-06-28 | $161.76 | $161.87 | $161.75 | $161.78 | $37.74 | 9,272 |
2017-06-27 | $160.73 | $160.97 | $160.03 | $160.03 | $37.33 | 5,968 |
2017-06-26 | $161.06 | $161.55 | $161.06 | $161.55 | $37.57 | 4,812 |
2017-06-23 | $160.74 | $160.85 | $160.62 | $160.76 | $37.38 | 7,468 |
2017-06-22 | $159.06 | $160.33 | $159.06 | $160.33 | $37.28 | 9,028 |
2017-06-21 | $161.03 | $161.03 | $159.35 | $159.55 | $37.10 | 8,528 |
2017-06-20 | $160.70 | $160.70 | $160.33 | $160.36 | $37.29 | 38,748 |
2017-06-19 | $161.84 | $162.37 | $161.84 | $161.92 | $37.65 | 12,276 |
2017-06-16 | $161.03 | $161.26 | $160.70 | $161.26 | $37.50 | 22,884 |
2017-06-15 | $161.25 | $161.87 | $161.03 | $161.85 | $37.64 | 22,176 |
2017-06-14 | $163.62 | $163.62 | $162.20 | $162.85 | $37.87 | 101,320 |
2017-06-13 | $163.60 | $163.94 | $163.51 | $163.71 | $38.07 | 7,128 |
2017-06-12 | $163.39 | $163.44 | $162.95 | $163.22 | $37.96 | 7,792 |
2017-06-09 | $163.85 | $163.85 | $163.30 | $163.39 | $38.00 | 6,688 |
2017-06-08 | $160.89 | $162.03 | $160.89 | $161.60 | $37.58 | 63,528 |
2017-06-07 | $159.49 | $159.61 | $159.49 | $159.61 | $37.12 | 3,280 |
2017-06-06 | $159.53 | $159.54 | $159.09 | $159.39 | $37.07 | 5,392 |
2017-06-05 | $161.65 | $161.65 | $160.19 | $160.19 | $37.25 | 8,088 |
2017-06-02 | $161.03 | $161.96 | $161.03 | $161.15 | $37.48 | 29,276 |
2017-06-01 | $159.25 | $160.40 | $159.25 | $160.40 | $37.30 | 23,316 |
2017-05-31 | $155.78 | $157.32 | $155.78 | $157.32 | $36.58 | 6,452 |
2017-05-30 | $158.07 | $158.07 | $157.84 | $157.84 | $36.70 | 3,460 |
2017-05-26 | $158.37 | $158.65 | $158.35 | $158.64 | $36.89 | 11,732 |
2017-05-25 | $158.80 | $159.03 | $158.80 | $159.03 | $36.98 | 4,492 |
2017-05-24 | $159.28 | $159.28 | $158.50 | $158.50 | $36.86 | 5,132 |
2017-05-23 | $158.91 | $159.21 | $158.24 | $158.96 | $36.97 | 12,772 |
2017-05-22 | $158.00 | $158.68 | $158.00 | $158.68 | $36.90 | 5,044 |
2017-05-19 | $157.66 | $158.07 | $157.66 | $157.78 | $36.69 | 5,508 |
2017-05-18 | $155.53 | $156.99 | $155.53 | $156.96 | $36.50 | 13,792 |
2017-05-17 | $158.28 | $158.28 | $156.37 | $156.96 | $36.50 | 10,908 |
2017-05-16 | $160.86 | $160.86 | $159.62 | $159.79 | $37.16 | 4,620 |
2017-05-15 | $160.33 | $160.68 | $160.10 | $160.10 | $37.23 | 8,080 |
2017-05-12 | $159.62 | $159.62 | $158.68 | $158.94 | $36.96 | 5,516 |
2017-05-11 | $160.19 | $160.21 | $160.02 | $160.21 | $37.26 | 8,184 |
2017-05-10 | $160.88 | $161.01 | $160.47 | $161.01 | $37.44 | 4,900 |
2017-05-09 | $160.35 | $160.35 | $159.76 | $159.92 | $37.19 | 6,948 |
2017-05-08 | $160.84 | $160.84 | $160.05 | $160.24 | $37.26 | 9,872 |
2017-05-05 | $160.60 | $160.92 | $160.25 | $160.92 | $37.42 | 7,592 |
2017-05-04 | $160.17 | $160.38 | $159.81 | $160.14 | $37.24 | 7,784 |
2017-05-03 | $160.57 | $160.59 | $160.18 | $160.41 | $37.30 | 10,564 |
2017-05-02 | $161.47 | $161.47 | $161.16 | $161.22 | $37.49 | 6,720 |
2017-05-01 | $160.76 | $162.00 | $160.76 | $161.51 | $37.56 | 6,324 |
2017-04-28 | $161.53 | $161.53 | $161.10 | $161.10 | $37.46 | 10,412 |
2017-04-27 | $163.79 | $163.79 | $162.15 | $162.64 | $37.82 | 11,920 |
2017-04-26 | $161.83 | $163.43 | $161.83 | $163.05 | $37.92 | 12,696 |
2017-04-25 | $161.70 | $162.70 | $161.70 | $162.60 | $37.81 | 9,500 |
2017-04-24 | $160.90 | $161.20 | $160.78 | $160.99 | $37.44 | 31,028 |
2017-04-21 | $159.01 | $159.42 | $158.60 | $159.07 | $36.99 | 25,416 |
2017-04-20 | $159.30 | $159.39 | $159.00 | $159.34 | $37.05 | 8,500 |
2017-04-19 | $158.34 | $158.34 | $157.90 | $158.00 | $36.74 | 8,076 |
2017-04-18 | $155.98 | $157.10 | $155.98 | $157.04 | $36.52 | 18,476 |
2017-04-17 | $155.67 | $156.79 | $155.67 | $156.79 | $36.46 | 5,516 |
2017-04-13 | $156.79 | $156.79 | $155.77 | $155.77 | $36.22 | 6,828 |
2017-04-12 | $158.42 | $158.42 | $156.70 | $156.70 | $36.44 | 30,624 |
2017-04-11 | $157.26 | $158.30 | $157.12 | $158.26 | $36.80 | 20,036 |
2017-04-10 | $156.85 | $158.27 | $156.85 | $157.62 | $36.65 | 9,944 |
2017-04-07 | $156.43 | $157.53 | $156.43 | $157.19 | $36.55 | 10,872 |
2017-04-06 | $156.04 | $157.22 | $156.04 | $157.22 | $36.56 | 11,980 |
2017-04-05 | $158.08 | $158.08 | $155.59 | $155.62 | $36.19 | 197,176 |
2017-04-04 | $157.38 | $157.62 | $156.95 | $156.97 | $36.50 | 10,360 |
2017-04-03 | $158.15 | $158.21 | $157.10 | $157.46 | $36.62 | 163,048 |
2017-03-31 | $158.77 | $159.56 | $158.77 | $159.56 | $37.11 | 5,744 |
2017-03-30 | $158.28 | $159.06 | $158.28 | $159.06 | $36.99 | 14,184 |
2017-03-29 | $157.27 | $158.04 | $157.27 | $157.94 | $36.73 | 12,212 |
2017-03-28 | $155.31 | $157.56 | $155.31 | $157.46 | $36.62 | 17,052 |
2017-03-27 | $154.14 | $155.91 | $154.14 | $155.51 | $36.16 | 12,976 |
2017-03-24 | $156.71 | $157.01 | $156.09 | $156.09 | $36.30 | 9,400 |
2017-03-23 | $156.95 | $157.09 | $156.41 | $156.41 | $36.26 | 16,308 |
2017-03-22 | $155.45 | $155.45 | $154.03 | $155.21 | $35.99 | 12,924 |
2017-03-21 | $157.38 | $157.38 | $155.32 | $155.32 | $36.01 | 8,300 |
2017-03-20 | $159.58 | $159.58 | $159.14 | $159.31 | $36.94 | 7,336 |
2017-03-17 | $159.25 | $160.00 | $159.25 | $160.00 | $37.10 | 10,888 |
2017-03-16 | $160.39 | $160.42 | $159.43 | $159.75 | $37.04 | 39,040 |
2017-03-15 | $158.00 | $159.92 | $158.00 | $159.74 | $37.04 | 36,632 |
2017-03-14 | $156.95 | $157.24 | $156.88 | $157.12 | $36.43 | 51,944 |
2017-03-13 | $157.23 | $158.55 | $157.23 | $158.05 | $36.65 | 9,888 |
2017-03-10 | $158.29 | $158.29 | $157.08 | $157.49 | $36.51 | 7,388 |
2017-03-09 | $158.33 | $158.33 | $156.88 | $157.24 | $36.46 | 20,036 |
2017-03-08 | $159.25 | $159.25 | $158.12 | $158.12 | $36.66 | 15,144 |
2017-03-07 | $160.33 | $160.33 | $158.69 | $158.70 | $36.80 | 41,716 |
2017-03-06 | $159.22 | $159.99 | $159.07 | $159.99 | $37.09 | 8,876 |
2017-03-03 | $160.59 | $160.87 | $160.22 | $160.87 | $37.30 | 9,744 |
2017-03-02 | $162.10 | $162.15 | $161.43 | $161.43 | $37.43 | 6,268 |
2017-03-01 | $162.60 | $162.98 | $162.35 | $162.67 | $37.72 | 28,992 |
2017-02-28 | $162.59 | $162.59 | $160.01 | $160.01 | $37.10 | 12,940 |
2017-02-27 | $160.62 | $162.28 | $160.62 | $162.27 | $37.62 | 8,696 |
2017-02-24 | $160.42 | $161.11 | $160.42 | $161.11 | $37.35 | 22,256 |
2017-02-23 | $162.95 | $162.95 | $160.42 | $161.01 | $37.33 | 10,616 |
2017-02-22 | $162.15 | $162.36 | $162.07 | $162.20 | $37.61 | 8,508 |
2017-02-21 | $161.63 | $162.83 | $161.63 | $162.76 | $37.74 | 19,904 |
2017-02-17 | $160.70 | $161.17 | $160.68 | $161.12 | $37.36 | 7,836 |
2017-02-16 | $161.77 | $161.77 | $161.02 | $161.52 | $37.45 | 14,364 |
2017-02-15 | $160.94 | $161.93 | $160.84 | $161.84 | $37.52 | 11,820 |
2017-02-14 | $160.45 | $161.06 | $160.45 | $161.06 | $37.34 | 13,744 |
2017-02-13 | $161.39 | $161.39 | $160.56 | $160.69 | $37.26 | 16,064 |
2017-02-10 | $159.49 | $160.11 | $159.49 | $159.96 | $37.09 | 33,880 |
2017-02-09 | $158.86 | $158.94 | $158.67 | $158.74 | $36.80 | 23,424 |
2017-02-08 | $156.43 | $157.05 | $155.94 | $156.88 | $36.37 | 27,092 |
2017-02-07 | $158.34 | $158.56 | $157.21 | $157.29 | $36.47 | 9,956 |
2017-02-06 | $158.36 | $158.63 | $157.69 | $157.97 | $36.63 | 5,236 |
2017-02-03 | $158.75 | $158.95 | $158.20 | $158.92 | $36.85 | 17,168 |
2017-02-02 | $157.94 | $157.94 | $156.31 | $156.35 | $36.25 | 18,080 |
2017-02-01 | $158.00 | $158.51 | $156.42 | $156.95 | $36.39 | 21,448 |
2017-01-31 | $156.85 | $157.10 | $155.67 | $156.95 | $36.39 | 22,212 |
2017-01-30 | $158.30 | $158.30 | $154.88 | $156.10 | $36.19 | 48,476 |
2017-01-27 | $159.55 | $159.55 | $157.66 | $157.94 | $36.62 | 113,560 |
2017-01-26 | $159.63 | $159.63 | $158.76 | $158.97 | $36.86 | 22,880 |
2017-01-25 | $159.99 | $159.99 | $158.96 | $159.34 | $36.94 | 22,188 |
2017-01-24 | $156.49 | $158.10 | $156.28 | $157.77 | $36.58 | 21,028 |
2017-01-23 | $155.26 | $155.54 | $154.88 | $155.54 | $36.06 | 12,256 |
2017-01-20 | $157.80 | $157.80 | $155.82 | $155.85 | $36.13 | 15,348 |
2017-01-19 | $156.08 | $156.08 | $154.92 | $155.24 | $35.99 | 13,244 |
2017-01-18 | $158.40 | $158.40 | $155.92 | $156.43 | $36.27 | 17,544 |
2017-01-17 | $159.27 | $159.27 | $155.82 | $155.88 | $36.14 | 22,468 |
2017-01-13 | $159.11 | $159.11 | $157.25 | $157.62 | $36.54 | 27,688 |
2017-01-12 | $157.61 | $157.61 | $154.97 | $156.49 | $36.28 | 21,120 |
2017-01-11 | $158.30 | $158.30 | $157.07 | $157.46 | $36.51 | 9,884 |
2017-01-10 | $158.31 | $158.31 | $156.38 | $157.39 | $36.49 | 78,740 |
2017-01-09 | $156.79 | $156.79 | $155.75 | $155.85 | $36.13 | 40,388 |
2017-01-06 | $157.76 | $157.76 | $157.09 | $157.35 | $36.48 | 25,348 |
2017-01-05 | $158.86 | $158.86 | $156.95 | $157.65 | $36.55 | 30,548 |
2017-01-04 | $157.08 | $159.50 | $157.08 | $159.34 | $36.94 | 18,780 |
2017-01-03 | $159.20 | $159.20 | $155.77 | $156.53 | $36.29 | 60,804 |
2016-12-30 | $157.20 | $157.20 | $156.18 | $156.22 | $36.22 | 11,680 |
2016-12-29 | $157.36 | $157.36 | $156.16 | $156.79 | $36.35 | 29,296 |
2016-12-28 | $158.69 | $158.69 | $156.40 | $156.50 | $36.29 | 16,792 |
2016-12-27 | $157.97 | $158.50 | $157.97 | $158.27 | $36.70 | 23,816 |
2016-12-23 | $157.30 | $157.68 | $157.14 | $157.68 | $36.56 | 26,320 |
2016-12-22 | $158.44 | $158.44 | $156.66 | $156.98 | $36.40 | 9,612 |
2016-12-21 | $159.61 | $159.61 | $158.60 | $158.73 | $36.80 | 14,036 |
2016-12-20 | $158.82 | $159.95 | $158.82 | $159.89 | $36.88 | 15,096 |
2016-12-19 | $158.95 | $158.95 | $158.33 | $158.70 | $36.60 | 22,444 |
2016-12-16 | $158.74 | $158.95 | $157.71 | $157.71 | $36.37 | 14,568 |
2016-12-15 | $157.18 | $158.81 | $157.00 | $157.82 | $36.40 | 13,008 |
2016-12-14 | $158.51 | $158.72 | $157.43 | $157.45 | $36.31 | 17,344 |
2016-12-13 | $159.23 | $159.98 | $158.08 | $159.01 | $36.67 | 22,476 |
2016-12-12 | $160.02 | $160.06 | $158.69 | $158.69 | $36.60 | 9,488 |
2016-12-09 | $161.03 | $161.30 | $160.47 | $160.75 | $37.08 | 13,432 |
2016-12-08 | $158.65 | $160.98 | $158.65 | $160.65 | $37.05 | 9,756 |
2016-12-07 | $156.44 | $158.87 | $156.44 | $158.56 | $36.57 | 33,832 |
2016-12-06 | $155.97 | $156.98 | $155.06 | $156.76 | $36.15 | 38,700 |
2016-12-05 | $154.97 | $155.53 | $154.49 | $155.39 | $35.84 | 9,664 |
2016-12-02 | $152.98 | $153.84 | $152.96 | $153.15 | $35.32 | 21,820 |
2016-12-01 | $153.70 | $154.27 | $152.58 | $153.16 | $35.32 | 162,140 |
2016-11-30 | $154.53 | $154.64 | $153.38 | $153.70 | $35.45 | 8,108 |
2016-11-29 | $154.44 | $154.67 | $153.95 | $154.00 | $35.52 | 9,748 |
2016-11-28 | $155.35 | $155.35 | $153.83 | $153.83 | $35.48 | 6,112 |
2016-11-25 | $155.35 | $155.35 | $155.15 | $155.15 | $35.78 | 2,344 |
2016-11-23 | $153.55 | $155.02 | $153.55 | $155.02 | $35.75 | 12,428 |
2016-11-22 | $153.10 | $154.29 | $153.02 | $154.27 | $35.58 | 18,944 |
2016-11-21 | $153.01 | $153.12 | $151.74 | $152.51 | $35.17 | 34,056 |
2016-11-18 | $151.61 | $151.97 | $151.61 | $151.97 | $35.05 | 4,212 |
2016-11-17 | $151.30 | $151.41 | $150.97 | $151.33 | $34.90 | 13,776 |
2016-11-16 | $150.21 | $150.60 | $150.11 | $150.59 | $34.73 | 14,628 |
2016-11-15 | $149.54 | $150.76 | $149.54 | $150.76 | $34.77 | 10,288 |
2016-11-14 | $150.34 | $150.34 | $149.81 | $150.07 | $34.61 | 13,352 |
2016-11-11 | $145.63 | $147.74 | $145.63 | $147.11 | $33.93 | 14,060 |
2016-11-10 | $146.60 | $146.60 | $144.37 | $144.90 | $33.42 | 18,000 |
2016-11-09 | $139.82 | $143.74 | $139.64 | $143.30 | $33.05 | 28,692 |
2016-11-08 | $139.01 | $140.56 | $139.01 | $140.39 | $32.38 | 5,748 |
2016-11-07 | $138.97 | $139.92 | $138.97 | $139.64 | $32.21 | 30,188 |
2016-11-04 | $136.46 | $137.66 | $136.46 | $136.52 | $31.49 | 24,896 |
2016-11-03 | $136.37 | $136.59 | $136.37 | $136.56 | $31.50 | 14,580 |
2016-11-02 | $137.30 | $137.39 | $136.51 | $136.68 | $31.52 | 12,528 |
2016-11-01 | $139.30 | $139.41 | $137.61 | $137.93 | $31.81 | 20,364 |
2016-10-31 | $139.19 | $139.85 | $139.19 | $139.80 | $32.24 | 16,492 |
2016-10-28 | $139.26 | $139.80 | $139.14 | $139.14 | $32.09 | 31,788 |
2016-10-27 | $141.05 | $141.05 | $138.99 | $138.99 | $32.06 | 7,296 |
2016-10-26 | $140.79 | $141.25 | $140.68 | $140.68 | $32.45 | 5,120 |
2016-10-25 | $141.20 | $141.69 | $141.16 | $141.49 | $32.63 | 8,232 |
2016-10-24 | $142.47 | $142.65 | $141.92 | $142.31 | $32.82 | 6,700 |
2016-10-21 | $140.44 | $140.44 | $140.44 | $140.44 | $32.39 | 1,840 |
2016-10-20 | $142.07 | $142.07 | $142.07 | $142.07 | $32.77 | 2,320 |
2016-10-19 | $142.57 | $142.57 | $142.34 | $142.34 | $32.83 | 6,576 |
2016-10-18 | $141.40 | $141.72 | $141.40 | $141.62 | $32.66 | 7,036 |
2016-10-17 | $141.38 | $141.51 | $140.75 | $140.75 | $32.46 | 8,968 |
2016-10-14 | $141.87 | $142.37 | $141.05 | $141.15 | $32.55 | 65,428 |
2016-10-13 | $140.70 | $141.75 | $140.70 | $141.75 | $32.69 | 4,388 |
2016-10-12 | $142.00 | $142.52 | $142.00 | $142.38 | $32.84 | 10,252 |
2016-10-11 | $143.11 | $143.11 | $141.26 | $141.87 | $32.72 | 11,364 |
2016-10-10 | $144.74 | $144.74 | $144.41 | $144.48 | $33.32 | 6,256 |
2016-10-07 | $143.67 | $143.74 | $142.36 | $143.16 | $33.02 | 14,352 |
2016-10-06 | $143.65 | $144.27 | $143.18 | $144.27 | $33.27 | 10,584 |
2016-10-05 | $144.65 | $144.77 | $144.22 | $144.66 | $33.36 | 7,732 |
2016-10-04 | $144.54 | $144.70 | $143.15 | $143.15 | $33.02 | 8,092 |
2016-10-03 | $144.28 | $144.65 | $143.84 | $144.04 | $33.22 | 34,876 |
2016-09-30 | $144.01 | $145.18 | $143.78 | $144.73 | $33.38 | 15,884 |
2016-09-29 | $145.01 | $145.27 | $144.24 | $144.24 | $33.27 | 13,332 |
2016-09-28 | $144.04 | $144.04 | $144.04 | $144.04 | $33.22 | 3,144 |
2016-09-27 | $143.68 | $144.42 | $143.68 | $144.04 | $33.22 | 12,816 |
2016-09-26 | $144.69 | $144.69 | $144.07 | $144.14 | $33.24 | 7,712 |
2016-09-23 | $146.15 | $146.15 | $145.84 | $145.95 | $33.54 | 13,368 |
2016-09-22 | $146.06 | $146.40 | $146.06 | $146.25 | $33.61 | 8,880 |
2016-09-21 | $142.77 | $144.61 | $142.66 | $144.61 | $33.24 | 13,732 |
2016-09-20 | $143.39 | $143.39 | $142.85 | $143.04 | $32.87 | 6,492 |
2016-09-19 | $143.85 | $143.85 | $143.11 | $143.11 | $32.89 | 4,692 |
2016-09-16 | $141.92 | $142.35 | $141.82 | $142.30 | $32.70 | 29,024 |
2016-09-15 | $141.84 | $142.62 | $141.84 | $142.62 | $32.78 | 3,532 |
2016-09-14 | $141.66 | $141.66 | $141.30 | $141.58 | $32.54 | 7,860 |
2016-09-13 | $143.25 | $143.25 | $141.04 | $141.93 | $32.62 | 10,748 |
2016-09-12 | $143.10 | $144.53 | $143.10 | $144.47 | $33.20 | 9,752 |
2016-09-09 | $145.13 | $145.19 | $142.96 | $142.96 | $32.86 | 17,832 |
2016-09-08 | $147.25 | $147.53 | $147.04 | $147.04 | $33.79 | 12,512 |
2016-09-07 | $146.87 | $147.64 | $146.87 | $147.60 | $33.92 | 12,404 |
2016-09-06 | $146.48 | $146.83 | $146.48 | $146.74 | $33.73 | 11,136 |
2016-09-02 | $147.23 | $147.23 | $146.70 | $147.22 | $33.84 | 9,408 |
2016-09-01 | $146.40 | $146.40 | $144.98 | $145.98 | $33.55 | 47,792 |
2016-08-31 | $146.62 | $146.62 | $145.48 | $146.42 | $33.65 | 27,312 |
2016-08-30 | $146.25 | $146.67 | $146.16 | $146.67 | $33.71 | 6,404 |
2016-08-29 | $146.92 | $146.92 | $146.67 | $146.67 | $33.71 | 4,808 |
2016-08-26 | $146.09 | $146.59 | $144.97 | $145.84 | $33.52 | 14,008 |
2016-08-25 | $146.02 | $146.38 | $146.02 | $146.09 | $33.58 | 14,068 |
2016-08-24 | $146.52 | $146.52 | $145.90 | $145.91 | $33.53 | 6,908 |
2016-08-23 | $147.13 | $147.21 | $146.98 | $147.02 | $33.79 | 9,548 |
2016-08-22 | $145.26 | $145.91 | $145.26 | $145.90 | $33.53 | 8,424 |
2016-08-19 | $145.56 | $145.83 | $145.28 | $145.75 | $33.50 | 7,864 |
2016-08-18 | $145.49 | $145.49 | $144.74 | $145.48 | $33.44 | 23,332 |
2016-08-17 | $145.28 | $145.28 | $144.17 | $144.76 | $33.27 | 20,084 |
2016-08-16 | $144.90 | $145.40 | $144.90 | $145.01 | $33.33 | 99,432 |
2016-08-15 | $145.69 | $146.17 | $145.56 | $145.93 | $33.54 | 7,292 |
2016-08-12 | $144.38 | $144.49 | $144.38 | $144.38 | $33.18 | 3,904 |
2016-08-11 | $144.64 | $144.95 | $144.06 | $144.65 | $33.24 | 10,236 |
2016-08-10 | $144.28 | $144.28 | $144.19 | $144.19 | $33.14 | 3,268 |
2016-08-09 | $144.72 | $145.11 | $144.57 | $144.76 | $33.27 | 6,444 |
2016-08-08 | $144.93 | $144.93 | $144.52 | $144.57 | $33.23 | 8,668 |
2016-08-05 | $144.37 | $144.83 | $144.37 | $144.71 | $33.26 | 10,940 |
2016-08-04 | $142.53 | $142.91 | $142.53 | $142.70 | $32.80 | 20,936 |
2016-08-03 | $141.23 | $142.70 | $141.23 | $142.70 | $32.80 | 28,380 |
2016-08-02 | $142.91 | $142.91 | $141.40 | $141.83 | $32.60 | 56,284 |
2016-08-01 | $143.28 | $144.25 | $143.10 | $143.42 | $32.96 | 31,616 |
2016-07-29 | $143.53 | $144.42 | $142.99 | $143.89 | $33.07 | 51,996 |
2016-07-28 | $142.65 | $143.51 | $142.65 | $143.44 | $32.97 | 13,364 |
2016-07-27 | $143.98 | $143.98 | $142.66 | $142.96 | $32.86 | 15,668 |
2016-07-26 | $142.68 | $143.20 | $142.68 | $143.20 | $32.91 | 12,252 |
2016-07-25 | $142.71 | $142.90 | $142.52 | $142.70 | $32.80 | 13,300 |
2016-07-22 | $141.99 | $143.19 | $141.99 | $143.17 | $32.91 | 32,420 |
2016-07-21 | $142.13 | $142.52 | $141.53 | $141.77 | $32.58 | 41,896 |
2016-07-20 | $141.86 | $142.78 | $141.30 | $142.64 | $32.78 | 10,996 |
2016-07-19 | $142.38 | $142.38 | $141.59 | $141.72 | $32.57 | 16,844 |
2016-07-18 | $142.27 | $142.51 | $141.67 | $142.30 | $32.70 | 17,300 |
2016-07-15 | $141.78 | $142.17 | $141.78 | $141.93 | $32.62 | 13,268 |
2016-07-14 | $142.43 | $142.43 | $141.79 | $141.80 | $32.59 | 10,868 |
2016-07-13 | $141.08 | $141.19 | $140.89 | $141.05 | $32.42 | 29,512 |
2016-07-12 | $140.22 | $141.78 | $140.22 | $141.24 | $32.46 | 35,644 |
2016-07-11 | $139.62 | $139.83 | $139.31 | $139.83 | $32.14 | 17,056 |
2016-07-08 | $136.16 | $138.20 | $136.16 | $138.20 | $31.76 | 12,484 |
2016-07-07 | $135.36 | $135.81 | $134.54 | $134.54 | $30.92 | 32,160 |
2016-07-06 | $134.39 | $134.74 | $133.83 | $134.69 | $30.95 | 6,040 |
2016-07-05 | $133.38 | $133.45 | $133.38 | $133.40 | $30.66 | 4,872 |
2016-07-01 | $136.27 | $136.76 | $135.52 | $135.52 | $31.15 | 167,580 |
2016-06-30 | $133.10 | $134.83 | $133.10 | $134.83 | $30.99 | 8,760 |
2016-06-29 | $131.88 | $132.94 | $131.88 | $132.94 | $30.55 | 14,312 |
2016-06-28 | $128.99 | $130.06 | $128.99 | $129.45 | $29.75 | 22,748 |
2016-06-27 | $130.98 | $130.98 | $127.56 | $127.95 | $29.41 | 13,064 |
2016-06-24 | $132.64 | $133.84 | $132.43 | $132.43 | $30.44 | 18,164 |
2016-06-23 | $137.03 | $137.70 | $136.79 | $137.70 | $31.65 | 7,488 |
2016-06-22 | $135.34 | $136.37 | $135.18 | $135.18 | $31.07 | 11,716 |
2016-06-21 | $135.63 | $135.64 | $134.92 | $135.61 | $31.17 | 5,996 |
2016-06-20 | $137.47 | $137.53 | $136.92 | $136.92 | $31.31 | 4,572 |
2016-06-17 | $134.88 | $135.69 | $134.88 | $135.00 | $30.87 | 7,316 |
2016-06-16 | $134.00 | $134.87 | $133.42 | $134.87 | $30.84 | 5,884 |
2016-06-15 | $135.90 | $136.18 | $135.28 | $135.28 | $30.93 | 6,996 |
2016-06-14 | $135.41 | $135.60 | $134.43 | $134.95 | $30.86 | 11,548 |
2016-06-13 | $137.17 | $137.22 | $136.12 | $136.14 | $31.13 | 31,300 |
2016-06-10 | $138.02 | $138.02 | $136.71 | $136.90 | $31.30 | 17,928 |
2016-06-09 | $138.88 | $139.21 | $138.78 | $139.21 | $31.83 | 30,924 |
2016-06-08 | $139.25 | $139.87 | $139.25 | $139.78 | $31.96 | 17,772 |
2016-06-07 | $138.44 | $139.32 | $138.39 | $138.90 | $31.76 | 9,536 |
2016-06-06 | $138.67 | $138.91 | $138.60 | $138.60 | $31.69 | 17,332 |
2016-06-03 | $137.72 | $137.72 | $137.52 | $137.52 | $31.44 | 3,228 |
2016-06-02 | $136.38 | $137.99 | $136.38 | $137.99 | $31.55 | 15,768 |
2016-06-01 | $135.95 | $137.24 | $135.95 | $137.24 | $31.38 | 7,444 |
2016-05-31 | $136.36 | $136.73 | $136.04 | $136.37 | $31.18 | 8,708 |
2016-05-27 | $135.71 | $136.12 | $135.67 | $136.12 | $31.13 | 5,448 |
2016-05-26 | $135.04 | $135.17 | $134.69 | $135.17 | $30.91 | 18,260 |
2016-05-25 | $134.80 | $134.95 | $134.67 | $134.93 | $30.85 | 7,276 |
2016-05-24 | $132.99 | $134.41 | $132.99 | $134.27 | $30.70 | 13,524 |
2016-05-23 | $132.03 | $132.52 | $132.03 | $132.17 | $30.22 | 10,812 |
2016-05-20 | $130.39 | $132.00 | $130.39 | $131.59 | $30.09 | 8,004 |
2016-05-19 | $130.17 | $130.73 | $129.71 | $130.73 | $29.89 | 8,852 |
2016-05-18 | $130.61 | $132.19 | $130.61 | $132.19 | $30.23 | 5,512 |
2016-05-17 | $132.44 | $133.18 | $131.08 | $131.22 | $30.01 | 10,748 |
2016-05-16 | $131.74 | $133.50 | $131.74 | $133.22 | $30.46 | 6,384 |
2016-05-13 | $132.85 | $132.85 | $131.42 | $131.43 | $30.05 | 16,544 |
2016-05-12 | $133.68 | $134.12 | $132.54 | $133.01 | $30.41 | 16,296 |
2016-05-11 | $134.30 | $134.36 | $133.55 | $133.55 | $30.54 | 5,408 |
2016-05-10 | $134.50 | $135.35 | $134.50 | $135.35 | $30.95 | 5,116 |
2016-05-09 | $134.32 | $134.32 | $134.20 | $134.20 | $30.69 | 4,840 |
2016-05-06 | $132.18 | $133.61 | $132.18 | $133.51 | $30.53 | 5,836 |
2016-05-05 | $133.43 | $133.70 | $132.77 | $132.77 | $30.36 | 13,380 |
2016-05-04 | $133.56 | $133.56 | $133.03 | $133.35 | $30.49 | 11,428 |
2016-05-03 | $134.68 | $134.68 | $133.63 | $134.05 | $30.65 | 12,376 |
2016-05-02 | $135.09 | $135.71 | $134.92 | $135.71 | $31.03 | 3,340 |
2016-04-29 | $135.20 | $135.20 | $133.61 | $133.61 | $30.55 | 6,220 |
2016-04-28 | $136.68 | $136.78 | $135.29 | $135.30 | $30.94 | 6,260 |
2016-04-27 | $136.24 | $136.62 | $136.06 | $136.42 | $31.19 | 11,032 |
2016-04-26 | $136.07 | $136.16 | $135.68 | $136.02 | $31.10 | 8,896 |
2016-04-25 | $135.00 | $135.00 | $134.51 | $134.68 | $30.80 | 7,952 |
2016-04-22 | $134.35 | $135.51 | $134.35 | $135.51 | $30.99 | 21,408 |
2016-04-21 | $135.89 | $135.96 | $134.26 | $134.36 | $30.72 | 27,264 |
2016-04-20 | $135.72 | $136.12 | $135.47 | $136.08 | $31.12 | 7,636 |
2016-04-19 | $136.08 | $136.16 | $135.43 | $135.82 | $31.06 | 19,568 |
2016-04-18 | $134.15 | $135.15 | $134.15 | $135.03 | $30.88 | 5,172 |
2016-04-15 | $134.13 | $134.13 | $134.13 | $134.13 | $30.67 | 3,924 |
2016-04-14 | $133.92 | $134.48 | $133.92 | $134.30 | $30.71 | 8,224 |
2016-04-13 | $132.67 | $134.25 | $132.67 | $134.25 | $30.70 | 11,236 |
2016-04-12 | $130.53 | $132.05 | $130.53 | $132.05 | $30.20 | 11,920 |
2016-04-11 | $131.25 | $132.00 | $130.84 | $130.84 | $29.92 | 38,656 |
2016-04-08 | $131.11 | $131.11 | $130.28 | $130.28 | $29.79 | 7,848 |
2016-04-07 | $130.78 | $130.78 | $129.63 | $129.80 | $29.68 | 8,860 |
2016-04-06 | $130.66 | $131.61 | $130.15 | $131.61 | $30.10 | 7,460 |
2016-04-05 | $131.13 | $131.29 | $130.68 | $131.29 | $30.02 | 4,120 |
2016-04-04 | $132.54 | $132.54 | $132.19 | $132.19 | $30.23 | 8,464 |
2016-04-01 | $132.58 | $133.18 | $132.47 | $133.12 | $30.44 | 9,996 |
2016-03-31 | $132.89 | $133.17 | $132.74 | $133.17 | $30.45 | 7,108 |
2016-03-30 | $133.80 | $133.80 | $133.08 | $133.09 | $30.43 | 7,124 |
2016-03-29 | $129.56 | $132.78 | $129.56 | $132.78 | $30.36 | 37,152 |
2016-03-28 | $129.55 | $129.96 | $128.86 | $129.62 | $29.64 | 19,712 |
2016-03-24 | $128.31 | $128.71 | $127.99 | $128.71 | $29.43 | 8,036 |
2016-03-23 | $131.08 | $131.08 | $129.52 | $129.52 | $29.62 | 18,512 |
2016-03-22 | $130.98 | $131.81 | $130.98 | $131.69 | $30.01 | 40,460 |
2016-03-21 | $131.49 | $131.87 | $131.49 | $131.73 | $30.02 | 8,324 |
2016-03-18 | $131.63 | $132.45 | $131.63 | $132.38 | $30.17 | 12,300 |
2016-03-17 | $128.69 | $131.58 | $128.69 | $131.29 | $29.92 | 24,276 |
2016-03-16 | $128.61 | $128.85 | $128.04 | $128.81 | $29.36 | 9,216 |
2016-03-15 | $129.09 | $129.09 | $128.06 | $128.21 | $29.22 | 10,608 |
2016-03-14 | $129.50 | $129.89 | $129.44 | $129.82 | $29.59 | 7,040 |
2016-03-11 | $128.62 | $130.10 | $128.62 | $130.10 | $29.65 | 7,624 |
2016-03-10 | $128.63 | $128.80 | $126.35 | $127.64 | $29.09 | 33,208 |
2016-03-09 | $128.16 | $128.16 | $127.82 | $128.00 | $29.17 | 4,680 |
2016-03-08 | $130.01 | $130.01 | $128.29 | $128.41 | $29.26 | 18,708 |
2016-03-07 | $130.10 | $130.10 | $129.25 | $130.01 | $29.63 | 10,072 |
2016-03-04 | $128.75 | $129.79 | $128.53 | $129.14 | $29.43 | 16,648 |
2016-03-03 | $127.46 | $128.66 | $127.46 | $128.66 | $29.32 | 15,712 |
2016-03-02 | $126.90 | $127.18 | $126.58 | $127.18 | $28.98 | 5,556 |
2016-03-01 | $124.51 | $126.01 | $124.51 | $125.91 | $28.69 | 16,432 |
2016-02-29 | $124.79 | $124.81 | $123.66 | $123.70 | $28.19 | 5,680 |
2016-02-26 | $124.21 | $124.45 | $124.18 | $124.18 | $28.30 | 8,716 |
2016-02-25 | $122.46 | $123.80 | $122.23 | $123.74 | $28.20 | 15,356 |
2016-02-24 | $119.84 | $122.18 | $119.48 | $122.03 | $27.81 | 29,328 |
2016-02-23 | $121.23 | $121.45 | $121.23 | $121.45 | $27.68 | 6,144 |
2016-02-22 | $121.37 | $121.80 | $121.37 | $121.80 | $27.76 | 8,336 |
2016-02-19 | $119.27 | $120.32 | $118.93 | $120.32 | $27.42 | 15,860 |
2016-02-18 | $119.69 | $120.19 | $119.53 | $120.19 | $27.39 | 10,456 |
2016-02-17 | $119.91 | $120.71 | $119.88 | $120.09 | $27.37 | 8,268 |
2016-02-16 | $117.21 | $118.64 | $117.00 | $118.57 | $27.02 | 28,712 |
2016-02-12 | $114.98 | $116.01 | $114.36 | $115.73 | $26.37 | 24,428 |
2016-02-11 | $113.51 | $114.32 | $112.90 | $113.83 | $25.94 | 13,956 |
2016-02-10 | $115.80 | $117.60 | $115.61 | $115.93 | $26.42 | 16,588 |
2016-02-09 | $114.17 | $115.93 | $114.11 | $115.55 | $26.33 | 18,076 |
2016-02-08 | $115.58 | $115.87 | $114.31 | $115.39 | $26.30 | 19,292 |
2016-02-05 | $119.29 | $119.47 | $117.53 | $117.53 | $26.78 | 14,668 |
2016-02-04 | $119.34 | $120.63 | $119.17 | $119.55 | $27.24 | 11,300 |
2016-02-03 | $118.19 | $119.12 | $116.52 | $119.12 | $27.15 | 26,400 |
2016-02-02 | $119.81 | $119.81 | $117.92 | $118.21 | $26.94 | 147,260 |
2016-02-01 | $120.20 | $120.67 | $120.09 | $120.67 | $27.50 | 10,900 |
2016-01-29 | $119.59 | $120.02 | $119.59 | $119.94 | $27.33 | 10,284 |
2016-01-28 | $118.56 | $118.71 | $117.24 | $117.65 | $26.81 | 12,184 |
2016-01-27 | $118.42 | $119.10 | $117.30 | $117.30 | $26.73 | 14,072 |
2016-01-26 | $116.30 | $118.50 | $116.30 | $118.47 | $27.00 | 54,588 |
2016-01-25 | $117.62 | $117.65 | $115.72 | $115.72 | $26.37 | 24,196 |
2016-01-22 | $117.45 | $118.03 | $117.34 | $118.03 | $26.90 | 15,504 |
2016-01-21 | $115.91 | $117.38 | $115.59 | $116.06 | $26.45 | 42,760 |
2016-01-20 | $114.53 | $116.68 | $111.76 | $116.63 | $26.58 | 37,296 |
2016-01-19 | $118.14 | $118.14 | $115.93 | $116.23 | $26.49 | 10,176 |
2016-01-15 | $115.40 | $116.32 | $114.42 | $115.27 | $26.27 | 25,456 |
2016-01-14 | $117.77 | $119.26 | $116.00 | $119.15 | $27.15 | 18,712 |
2016-01-13 | $121.28 | $121.28 | $117.47 | $117.47 | $26.77 | 10,352 |
2016-01-12 | $121.15 | $121.15 | $119.41 | $120.69 | $27.50 | 56,308 |
2016-01-11 | $121.03 | $121.03 | $119.34 | $120.74 | $27.52 | 17,004 |
2016-01-08 | $122.70 | $122.70 | $121.42 | $121.42 | $27.67 | 8,760 |
2016-01-07 | $124.00 | $124.09 | $122.54 | $122.54 | $27.93 | 12,016 |
2016-01-06 | $125.48 | $126.44 | $125.33 | $125.61 | $28.63 | 12,388 |
2016-01-05 | $126.80 | $127.27 | $126.53 | $127.18 | $28.98 | 15,680 |
2016-01-04 | $126.85 | $126.85 | $125.23 | $126.41 | $28.81 | 25,440 |
2015-12-31 | $129.77 | $130.11 | $128.49 | $128.49 | $29.28 | 42,280 |
2015-12-30 | $130.99 | $131.00 | $130.04 | $130.04 | $29.64 | 20,992 |
2015-12-29 | $131.17 | $131.26 | $130.54 | $131.26 | $29.91 | 19,272 |
2015-12-28 | $129.87 | $129.91 | $128.95 | $129.91 | $29.60 | 16,648 |
2015-12-24 | $129.97 | $130.97 | $129.97 | $130.97 | $29.85 | 4,636 |
2015-12-23 | $130.06 | $130.94 | $129.77 | $130.88 | $29.68 | 10,696 |
2015-12-22 | $128.69 | $129.12 | $128.23 | $129.12 | $29.28 | 8,884 |
2015-12-21 | $128.30 | $128.56 | $127.63 | $127.82 | $28.98 | 11,184 |
2015-12-18 | $128.04 | $128.44 | $127.35 | $127.35 | $28.88 | 26,476 |
2015-12-17 | $131.34 | $131.34 | $129.51 | $129.73 | $29.42 | 15,316 |
2015-12-16 | $129.83 | $130.84 | $129.53 | $130.79 | $29.66 | 8,324 |
2015-12-15 | $128.28 | $129.27 | $128.28 | $128.96 | $29.24 | 20,256 |
2015-12-14 | $128.47 | $128.95 | $127.06 | $127.51 | $28.91 | 24,704 |
2015-12-11 | $129.33 | $129.61 | $128.25 | $128.25 | $29.08 | 10,060 |
2015-12-10 | $130.47 | $131.54 | $130.47 | $131.54 | $29.83 | 17,084 |
2015-12-09 | $132.21 | $132.21 | $130.53 | $130.60 | $29.61 | 5,768 |
2015-12-08 | $132.70 | $132.70 | $131.72 | $131.86 | $29.90 | 30,404 |
2015-12-07 | $133.60 | $133.62 | $132.86 | $132.99 | $30.16 | 12,544 |
2015-12-04 | $134.18 | $134.84 | $133.86 | $134.72 | $30.55 | 18,324 |
2015-12-03 | $136.39 | $136.42 | $133.29 | $133.33 | $30.23 | 21,236 |
2015-12-02 | $137.21 | $137.21 | $135.76 | $135.99 | $30.84 | 8,240 |
2015-12-01 | $136.98 | $137.44 | $136.59 | $137.21 | $31.11 | 10,368 |
2015-11-30 | $136.96 | $136.96 | $136.33 | $136.44 | $30.94 | 10,068 |
2015-11-27 | $136.89 | $137.26 | $136.50 | $137.26 | $31.12 | 5,796 |
2015-11-25 | $136.08 | $136.51 | $135.71 | $136.51 | $30.95 | 3,692 |
2015-11-24 | $134.32 | $135.78 | $134.32 | $135.77 | $30.79 | 9,888 |
2015-11-23 | $135.19 | $135.19 | $134.68 | $134.68 | $30.54 | 4,040 |
2015-11-20 | $133.97 | $134.77 | $133.97 | $134.77 | $30.56 | 6,232 |
2015-11-19 | $133.62 | $134.13 | $133.35 | $133.46 | $30.26 | 7,920 |
2015-11-18 | $132.04 | $133.98 | $132.04 | $133.98 | $30.38 | 9,620 |
2015-11-17 | $132.07 | $133.22 | $131.94 | $132.37 | $30.01 | 7,124 |
2015-11-16 | $130.48 | $132.10 | $130.48 | $132.10 | $29.95 | 7,984 |
2015-11-13 | $131.66 | $131.73 | $130.94 | $130.94 | $29.69 | 11,072 |
2015-11-12 | $132.87 | $132.87 | $131.98 | $131.98 | $29.93 | 6,100 |
2015-11-11 | $135.53 | $135.53 | $134.27 | $134.29 | $30.45 | 8,220 |
2015-11-10 | $134.59 | $134.66 | $134.23 | $134.66 | $30.54 | 12,568 |
2015-11-09 | $136.36 | $136.36 | $134.55 | $134.57 | $30.51 | 3,048 |
2015-11-06 | $135.96 | $136.41 | $135.72 | $136.41 | $30.93 | 10,516 |
2015-11-05 | $136.09 | $136.20 | $135.08 | $136.20 | $30.88 | 4,824 |
2015-11-04 | $136.78 | $136.91 | $135.80 | $135.86 | $30.81 | 7,116 |
2015-11-03 | $135.61 | $136.82 | $135.61 | $136.45 | $30.94 | 13,948 |
2015-11-02 | $133.77 | $135.89 | $133.77 | $135.84 | $30.80 | 20,184 |
2015-10-30 | $133.72 | $133.97 | $133.67 | $133.86 | $30.35 | 22,404 |
2015-10-29 | $134.51 | $134.92 | $133.87 | $134.00 | $30.39 | 12,968 |
2015-10-28 | $131.70 | $133.83 | $131.70 | $132.34 | $30.01 | 24,512 |
2015-10-27 | $132.19 | $132.19 | $130.60 | $131.12 | $29.73 | 8,444 |
2015-10-26 | $133.13 | $133.33 | $132.68 | $132.77 | $30.11 | 16,656 |
2015-10-23 | $132.81 | $133.56 | $132.47 | $133.34 | $30.24 | 14,960 |
2015-10-22 | $132.13 | $132.96 | $131.97 | $132.17 | $29.97 | 15,900 |
2015-10-21 | $133.88 | $133.88 | $131.46 | $131.46 | $29.81 | 10,516 |
2015-10-20 | $133.29 | $133.47 | $133.29 | $133.47 | $30.27 | 6,972 |
2015-10-19 | $132.72 | $133.76 | $132.69 | $133.06 | $30.17 | 8,140 |
2015-10-16 | $133.62 | $133.62 | $132.86 | $133.06 | $30.17 | 12,296 |
2015-10-15 | $131.50 | $133.23 | $131.14 | $133.21 | $30.21 | 18,524 |
2015-10-14 | $132.55 | $133.05 | $131.02 | $131.02 | $29.71 | 11,160 |
2015-10-13 | $133.42 | $134.12 | $133.27 | $133.27 | $30.22 | 22,932 |
2015-10-12 | $134.12 | $134.12 | $133.78 | $133.96 | $30.38 | 11,044 |
2015-10-09 | $133.61 | $134.11 | $133.61 | $134.07 | $30.40 | 51,064 |
2015-10-08 | $132.44 | $133.81 | $132.39 | $133.81 | $30.34 | 10,212 |
2015-10-07 | $131.13 | $132.41 | $131.12 | $132.41 | $30.03 | 32,820 |
2015-10-06 | $130.89 | $131.24 | $130.53 | $130.53 | $29.60 | 6,140 |
2015-10-05 | $129.00 | $130.99 | $129.00 | $130.97 | $29.70 | 11,468 |
2015-10-02 | $125.10 | $128.22 | $124.38 | $128.22 | $29.07 | 21,008 |
2015-10-01 | $126.77 | $126.77 | $124.88 | $126.26 | $28.63 | 38,300 |
2015-09-30 | $125.82 | $126.63 | $125.42 | $126.51 | $28.69 | 19,800 |
2015-09-29 | $124.58 | $125.16 | $124.35 | $124.64 | $28.26 | 19,848 |
2015-09-28 | $127.00 | $127.00 | $124.94 | $124.94 | $28.33 | 47,112 |
2015-09-25 | $130.51 | $130.51 | $128.45 | $128.45 | $29.13 | 11,188 |
2015-09-24 | $128.74 | $129.74 | $128.53 | $129.74 | $29.32 | 15,852 |
2015-09-23 | $130.98 | $130.98 | $130.16 | $130.38 | $29.46 | 29,744 |
2015-09-22 | $130.41 | $130.68 | $130.03 | $130.68 | $29.53 | 6,748 |
2015-09-21 | $133.39 | $133.39 | $132.50 | $132.97 | $30.05 | 24,572 |
2015-09-18 | $133.08 | $133.62 | $132.44 | $132.44 | $29.93 | 39,668 |
2015-09-17 | $134.50 | $135.39 | $134.36 | $135.39 | $30.60 | 16,548 |
2015-09-16 | $133.17 | $134.69 | $133.17 | $134.67 | $30.43 | 7,672 |
2015-09-15 | $131.84 | $133.28 | $131.84 | $133.28 | $30.12 | 13,244 |
2015-09-14 | $132.72 | $132.72 | $131.53 | $131.67 | $29.76 | 17,412 |
2015-09-11 | $130.58 | $131.76 | $130.53 | $131.75 | $29.77 | 7,820 |
2015-09-10 | $131.37 | $132.01 | $131.37 | $131.87 | $29.80 | 8,380 |
2015-09-09 | $133.48 | $133.48 | $131.65 | $131.65 | $29.75 | 3,420 |
2015-09-08 | $131.95 | $132.69 | $131.39 | $132.69 | $29.99 | 10,092 |
2015-09-04 | $130.51 | $130.51 | $129.84 | $130.10 | $29.40 | 9,780 |
2015-09-03 | $131.41 | $132.30 | $131.38 | $131.44 | $29.70 | 17,064 |
iShares Morningstar Small-Cap ETF (ISCB) News Headlines
Recent iShares Morningstar Small-Cap ETF (ISCB) News
Similar Companies to iShares Morningstar Small-Cap ETF (ISCB) 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 | -- | -- | -- |