iShares Morningstar Small-Cap Value ETF (ISCV) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.75 ($-0.29) -0.51%
iShares Morningstar Small-Cap Value ETF - Daily Information
Click for more stock information on iShares Morningstar Small-Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.10 |
Previous Close | $56.75 |
High | $56.77 |
Low | $55.51 |
Adjusted Open | $56.10 |
Previous Adjusted Close | $56.75 |
Adjusted High | $56.77 |
Adjusted Low | $55.51 |
About iShares Morningstar Small-Cap Value ETF (ISCV)
The Fund seeks to track the investment results of the Morningstar® US Small Value IndexSM (the “Underlying Index”), which measures the performance of stocks issued by small-capitalization companies that have exhibited “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. The stocks in the Underlying Index are designated as “value” because they are issued by companies that typically have relatively low valuations based on price-to-earnings, price-to-book value, price-to-sales, price-to-cash flow and dividend yields. 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 consumer cyclical and financial 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 Value ETF (ISCV)
Historical Stock Data for iShares Morningstar Small-Cap Value ETF (ISCV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $56.10 | $56.77 | $55.51 | $56.75 | $56.75 | 72,870 |
2025-04-29 | $56.51 | $57.16 | $56.23 | $57.04 | $57.04 | 18,097 |
2025-04-28 | $56.53 | $57.05 | $56.22 | $56.81 | $56.81 | 13,149 |
2025-04-25 | $56.25 | $56.51 | $56.11 | $56.48 | $56.48 | 12,105 |
2025-04-24 | $55.80 | $56.66 | $55.76 | $56.54 | $56.54 | 9,951 |
2025-04-23 | $56.42 | $57.00 | $55.43 | $55.58 | $55.58 | 17,877 |
2025-04-22 | $54.22 | $55.10 | $53.97 | $54.99 | $54.99 | 130,456 |
2025-04-21 | $54.05 | $54.16 | $53.05 | $53.56 | $53.56 | 16,065 |
2025-04-17 | $54.17 | $54.89 | $54.17 | $54.57 | $54.57 | 16,437 |
2025-04-16 | $54.26 | $54.75 | $53.50 | $54.00 | $54.00 | 43,848 |
2025-04-15 | $54.42 | $55.02 | $54.31 | $54.41 | $54.41 | 23,603 |
2025-04-14 | $54.64 | $54.75 | $53.82 | $54.50 | $54.50 | 83,139 |
2025-04-11 | $53.17 | $53.88 | $52.27 | $53.81 | $53.81 | 103,103 |
2025-04-10 | $54.52 | $54.52 | $52.03 | $53.32 | $53.32 | 65,371 |
2025-04-09 | $50.83 | $56.06 | $50.53 | $55.86 | $55.86 | 41,116 |
2025-04-08 | $54.31 | $54.51 | $50.85 | $51.37 | $51.37 | 122,546 |
2025-04-07 | $51.47 | $55.17 | $51.22 | $52.74 | $52.74 | 181,143 |
2025-04-04 | $54.15 | $54.41 | $52.23 | $53.45 | $53.45 | 121,266 |
2025-04-03 | $57.57 | $57.92 | $55.86 | $55.86 | $55.86 | 93,349 |
2025-04-02 | $58.76 | $60.33 | $58.76 | $60.22 | $60.22 | 44,033 |
2025-04-01 | $59.09 | $59.70 | $58.77 | $59.41 | $59.41 | 14,418 |
2025-03-31 | $58.33 | $59.55 | $58.33 | $59.30 | $59.30 | 30,660 |
2025-03-28 | $60.19 | $60.19 | $58.80 | $59.17 | $59.17 | 17,694 |
2025-03-27 | $60.33 | $60.64 | $60.06 | $60.30 | $60.30 | 13,193 |
2025-03-26 | $61.02 | $61.02 | $60.31 | $60.56 | $60.56 | 23,296 |
2025-03-25 | $61.08 | $61.08 | $60.47 | $60.64 | $60.64 | 54,912 |
2025-03-24 | $60.38 | $61.05 | $60.38 | $60.98 | $60.98 | 20,001 |
2025-03-21 | $59.63 | $59.91 | $59.26 | $59.76 | $59.76 | 25,526 |
2025-03-20 | $60.03 | $60.64 | $60.03 | $60.17 | $60.17 | 24,320 |
2025-03-19 | $59.78 | $60.79 | $59.62 | $60.44 | $60.44 | 141,726 |
2025-03-18 | $59.89 | $59.95 | $59.54 | $59.72 | $59.72 | 15,792 |
2025-03-17 | $59.49 | $60.42 | $59.38 | $60.27 | $60.01 | 41,180 |
2025-03-14 | $58.53 | $59.54 | $58.53 | $59.54 | $59.29 | 7,877 |
2025-03-13 | $59.09 | $59.26 | $57.95 | $58.11 | $57.86 | 16,604 |
2025-03-12 | $59.41 | $59.42 | $58.67 | $58.97 | $58.72 | 25,295 |
2025-03-11 | $59.71 | $59.71 | $58.64 | $59.10 | $58.85 | 96,875 |
2025-03-10 | $60.15 | $60.47 | $59.43 | $59.61 | $59.36 | 26,913 |
2025-03-07 | $60.42 | $61.13 | $59.80 | $60.96 | $60.70 | 51,083 |
2025-03-06 | $60.30 | $60.90 | $60.10 | $60.45 | $60.19 | 23,681 |
2025-03-05 | $60.52 | $61.23 | $59.97 | $61.03 | $60.77 | 68,440 |
2025-03-04 | $61.08 | $61.30 | $59.86 | $60.52 | $60.27 | 12,517 |
2025-03-03 | $63.40 | $63.40 | $61.30 | $61.54 | $61.27 | 17,168 |
2025-02-28 | $62.36 | $62.97 | $62.27 | $62.97 | $62.70 | 14,927 |
2025-02-27 | $63.05 | $63.19 | $62.45 | $62.46 | $62.20 | 49,369 |
2025-02-26 | $63.36 | $63.69 | $62.93 | $63.10 | $62.83 | 9,559 |
2025-02-25 | $63.24 | $63.61 | $62.86 | $63.26 | $62.99 | 8,882 |
2025-02-24 | $63.72 | $63.72 | $62.95 | $63.21 | $62.95 | 9,597 |
2025-02-21 | $64.42 | $64.42 | $63.20 | $63.40 | $63.13 | 17,518 |
2025-02-20 | $65.21 | $65.36 | $64.46 | $64.80 | $64.53 | 14,814 |
2025-02-19 | $65.33 | $65.43 | $64.87 | $65.30 | $65.03 | 15,283 |
2025-02-18 | $65.37 | $65.60 | $65.03 | $65.58 | $65.30 | 12,812 |
2025-02-14 | $65.27 | $65.74 | $65.07 | $65.15 | $64.88 | 18,416 |
2025-02-13 | $64.65 | $65.01 | $64.37 | $65.00 | $64.73 | 55,316 |
2025-02-12 | $64.16 | $64.42 | $64.13 | $64.21 | $63.94 | 11,495 |
2025-02-11 | $64.53 | $64.93 | $64.53 | $64.86 | $64.59 | 6,602 |
2025-02-10 | $65.07 | $65.07 | $64.58 | $64.74 | $64.47 | 123,591 |
2025-02-07 | $65.43 | $65.43 | $64.68 | $64.71 | $64.44 | 7,107 |
2025-02-06 | $65.72 | $65.79 | $65.26 | $65.37 | $65.09 | 13,244 |
2025-02-05 | $65.03 | $65.42 | $64.85 | $65.39 | $65.11 | 14,209 |
2025-02-04 | $64.09 | $64.96 | $64.09 | $64.92 | $64.64 | 9,972 |
2025-02-03 | $64.22 | $64.73 | $63.58 | $64.25 | $63.98 | 22,660 |
2025-01-31 | $65.87 | $66.16 | $65.27 | $65.32 | $65.05 | 16,422 |
2025-01-30 | $65.91 | $66.30 | $65.57 | $66.00 | $65.72 | 26,506 |
2025-01-29 | $65.47 | $65.89 | $65.00 | $65.35 | $65.07 | 23,376 |
2025-01-28 | $65.80 | $65.80 | $65.28 | $65.50 | $65.22 | 23,251 |
2025-01-27 | $65.18 | $65.90 | $65.18 | $65.58 | $65.30 | 7,504 |
2025-01-24 | $65.40 | $65.87 | $65.29 | $65.53 | $65.25 | 13,100 |
2025-01-23 | $65.21 | $65.69 | $65.05 | $65.55 | $65.27 | 15,079 |
2025-01-22 | $65.94 | $65.94 | $65.40 | $65.41 | $65.14 | 7,880 |
2025-01-21 | $65.51 | $65.96 | $65.51 | $65.96 | $65.68 | 8,728 |
2025-01-17 | $65.58 | $65.58 | $64.93 | $65.13 | $65.13 | 18,815 |
2025-01-16 | $64.49 | $64.94 | $64.20 | $64.85 | $64.85 | 14,905 |
2025-01-15 | $65.10 | $65.10 | $64.37 | $64.62 | $64.62 | 18,304 |
2025-01-14 | $63.29 | $63.59 | $62.93 | $63.58 | $63.58 | 4,810 |
2025-01-13 | $61.59 | $62.70 | $61.59 | $62.68 | $62.68 | 9,872 |
2025-01-10 | $62.73 | $62.73 | $61.90 | $62.08 | $62.08 | 13,783 |
2025-01-08 | $62.61 | $63.24 | $62.55 | $63.15 | $63.15 | 39,782 |
2025-01-07 | $64.03 | $64.50 | $63.19 | $63.37 | $63.37 | 12,160 |
2025-01-06 | $63.97 | $64.52 | $63.70 | $63.70 | $63.70 | 18,937 |
2025-01-03 | $63.34 | $63.78 | $62.93 | $63.77 | $63.77 | 92,178 |
2025-01-02 | $64.06 | $64.06 | $62.90 | $63.10 | $63.10 | 13,757 |
2024-12-31 | $63.69 | $63.81 | $63.09 | $63.41 | $63.41 | 31,735 |
2024-12-30 | $63.21 | $63.30 | $62.52 | $63.05 | $63.05 | 15,841 |
2024-12-27 | $64.06 | $64.08 | $63.00 | $63.37 | $63.37 | 58,651 |
2024-12-26 | $63.70 | $64.16 | $63.53 | $64.13 | $64.13 | 26,239 |
2024-12-24 | $63.47 | $63.78 | $63.41 | $63.78 | $63.78 | 13,088 |
2024-12-23 | $62.99 | $63.29 | $62.78 | $63.29 | $63.29 | 32,896 |
2024-12-20 | $62.27 | $63.70 | $62.27 | $63.15 | $63.15 | 20,824 |
2024-12-19 | $63.66 | $63.83 | $62.53 | $62.53 | $62.53 | 24,183 |
2024-12-18 | $65.55 | $65.97 | $62.90 | $62.93 | $62.93 | 27,271 |
2024-12-17 | $66.37 | $66.37 | $65.50 | $65.54 | $65.54 | 14,667 |
2024-12-16 | $66.36 | $67.14 | $66.34 | $66.74 | $66.35 | 50,042 |
2024-12-13 | $67.19 | $67.19 | $66.60 | $66.74 | $66.35 | 7,181 |
2024-12-12 | $67.86 | $67.86 | $67.18 | $67.18 | $66.79 | 11,200 |
2024-12-11 | $67.83 | $67.97 | $67.56 | $67.72 | $67.33 | 8,646 |
2024-12-10 | $67.69 | $67.95 | $67.33 | $67.34 | $66.95 | 16,260 |
2024-12-09 | $68.31 | $68.54 | $67.70 | $67.70 | $67.31 | 9,580 |
2024-12-06 | $67.94 | $67.95 | $67.65 | $67.85 | $67.46 | 9,582 |
2024-12-05 | $68.31 | $68.49 | $67.87 | $67.88 | $67.48 | 15,519 |
2024-12-04 | $68.37 | $68.55 | $68.10 | $68.47 | $68.07 | 11,943 |
2024-12-03 | $68.88 | $68.88 | $68.25 | $68.39 | $68.00 | 51,499 |
2024-12-02 | $69.08 | $69.08 | $68.58 | $68.87 | $68.48 | 9,699 |
2024-11-29 | $69.39 | $69.39 | $69.00 | $69.00 | $68.60 | 9,208 |
2024-11-27 | $69.33 | $69.69 | $68.89 | $68.90 | $68.50 | 6,669 |
2024-11-26 | $69.32 | $69.32 | $68.57 | $68.87 | $68.47 | 13,944 |
2024-11-25 | $68.99 | $70.13 | $68.99 | $69.50 | $69.10 | 8,704 |
2024-11-22 | $67.41 | $68.25 | $67.41 | $68.21 | $67.82 | 14,241 |
2024-11-21 | $66.41 | $67.25 | $66.41 | $67.07 | $66.68 | 6,691 |
2024-11-20 | $65.98 | $65.98 | $65.41 | $65.97 | $65.59 | 10,406 |
2024-11-19 | $65.29 | $65.93 | $65.29 | $65.90 | $65.51 | 6,994 |
2024-11-18 | $66.17 | $66.18 | $65.94 | $66.01 | $65.63 | 8,046 |
2024-11-15 | $66.43 | $66.45 | $65.69 | $65.92 | $65.54 | 6,539 |
2024-11-14 | $67.15 | $67.15 | $66.34 | $66.34 | $65.96 | 6,215 |
2024-11-13 | $67.74 | $67.74 | $66.84 | $66.84 | $66.45 | 4,096 |
2024-11-12 | $67.81 | $68.08 | $67.08 | $67.17 | $66.78 | 7,203 |
2024-11-11 | $67.73 | $68.43 | $67.61 | $68.06 | $67.67 | 8,826 |
2024-11-08 | $67.11 | $67.27 | $66.82 | $67.18 | $66.79 | 11,659 |
2024-11-07 | $67.35 | $67.44 | $66.97 | $66.97 | $66.59 | 4,188 |
2024-11-06 | $66.60 | $67.40 | $66.21 | $67.33 | $66.94 | 9,468 |
2024-11-05 | $62.66 | $63.98 | $62.66 | $63.98 | $63.61 | 6,991 |
2024-11-04 | $63.14 | $63.50 | $62.96 | $62.98 | $62.61 | 4,869 |
2024-11-01 | $63.28 | $63.59 | $62.74 | $62.82 | $62.46 | 19,584 |
2024-10-31 | $63.58 | $63.96 | $62.99 | $62.99 | $62.62 | 4,976 |
2024-10-30 | $63.21 | $64.35 | $63.10 | $63.71 | $63.34 | 7,371 |
2024-10-29 | $63.34 | $63.48 | $63.23 | $63.46 | $63.10 | 7,283 |
2024-10-28 | $63.23 | $63.85 | $63.23 | $63.79 | $63.42 | 4,611 |
2024-10-25 | $63.44 | $63.66 | $62.83 | $62.83 | $62.83 | 6,832 |
2024-10-24 | $63.14 | $63.40 | $62.99 | $63.34 | $63.34 | 7,724 |
2024-10-23 | $63.18 | $63.38 | $62.60 | $63.08 | $63.08 | 12,575 |
2024-10-22 | $63.25 | $63.40 | $63.14 | $63.36 | $63.36 | 12,229 |
2024-10-21 | $64.78 | $64.84 | $63.55 | $63.55 | $63.55 | 3,332 |
2024-10-18 | $64.82 | $64.92 | $64.66 | $64.79 | $64.79 | 8,954 |
2024-10-17 | $64.84 | $64.84 | $64.55 | $64.80 | $64.80 | 7,498 |
2024-10-16 | $64.39 | $64.88 | $64.39 | $64.82 | $64.82 | 3,683 |
2024-10-15 | $63.57 | $64.51 | $63.57 | $63.96 | $63.96 | 5,801 |
2024-10-14 | $63.46 | $63.74 | $63.02 | $63.74 | $63.74 | 3,914 |
2024-10-11 | $62.38 | $63.45 | $62.38 | $63.45 | $63.45 | 4,686 |
2024-10-10 | $62.33 | $62.45 | $61.87 | $62.32 | $62.32 | 7,231 |
2024-10-09 | $62.46 | $62.74 | $62.34 | $62.59 | $62.59 | 5,251 |
2024-10-08 | $62.36 | $62.58 | $62.17 | $62.35 | $62.35 | 5,886 |
2024-10-07 | $62.82 | $62.82 | $62.11 | $62.44 | $62.44 | 7,768 |
2024-10-04 | $63.00 | $63.00 | $62.61 | $62.89 | $62.89 | 5,857 |
2024-10-03 | $62.15 | $62.34 | $61.87 | $62.21 | $62.21 | 24,550 |
2024-10-02 | $62.56 | $62.81 | $62.38 | $62.49 | $62.49 | 11,296 |
2024-10-01 | $63.46 | $63.46 | $62.32 | $62.70 | $62.70 | 6,954 |
2024-09-30 | $63.23 | $63.51 | $63.01 | $63.48 | $63.48 | 14,406 |
2024-09-27 | $63.53 | $63.92 | $63.15 | $63.26 | $63.26 | 11,455 |
2024-09-26 | $62.68 | $63.20 | $62.68 | $62.94 | $62.94 | 12,233 |
2024-09-25 | $63.37 | $63.37 | $62.37 | $62.40 | $62.40 | 4,984 |
2024-09-24 | $63.87 | $63.87 | $63.55 | $63.63 | $63.25 | 9,891 |
2024-09-23 | $63.70 | $63.70 | $63.30 | $63.50 | $63.12 | 6,788 |
2024-09-20 | $63.88 | $63.88 | $63.42 | $63.42 | $63.04 | 2,286 |
2024-09-19 | $64.32 | $64.32 | $63.78 | $64.15 | $63.76 | 6,476 |
2024-09-18 | $62.82 | $64.44 | $62.73 | $63.07 | $62.69 | 8,196 |
2024-09-17 | $62.96 | $63.36 | $62.83 | $62.92 | $62.54 | 23,897 |
2024-09-16 | $62.10 | $62.53 | $62.10 | $62.52 | $62.14 | 4,237 |
2024-09-13 | $61.10 | $62.01 | $61.10 | $62.01 | $61.64 | 10,202 |
2024-09-12 | $60.24 | $60.56 | $60.24 | $60.53 | $60.17 | 4,820 |
2024-09-11 | $59.80 | $60.04 | $58.77 | $59.98 | $59.62 | 3,424 |
2024-09-10 | $60.38 | $60.38 | $59.46 | $60.02 | $60.02 | 5,152 |
2024-09-09 | $60.51 | $60.51 | $60.21 | $60.30 | $60.30 | 5,484 |
2024-09-06 | $61.24 | $61.39 | $60.20 | $60.20 | $60.20 | 6,923 |
2024-09-05 | $61.64 | $61.70 | $61.03 | $61.11 | $61.11 | 13,316 |
2024-09-04 | $61.58 | $61.82 | $61.37 | $61.48 | $61.48 | 7,008 |
2024-09-03 | $62.56 | $62.78 | $61.64 | $61.64 | $61.64 | 14,744 |
2024-08-30 | $62.98 | $63.09 | $62.42 | $63.09 | $63.09 | 4,827 |
2024-08-29 | $62.30 | $63.14 | $62.30 | $62.73 | $62.73 | 7,688 |
2024-08-28 | $62.41 | $62.69 | $62.15 | $62.43 | $62.43 | 6,481 |
2024-08-27 | $62.66 | $62.73 | $62.39 | $62.64 | $62.64 | 4,346 |
2024-08-26 | $63.24 | $63.48 | $63.00 | $63.00 | $63.00 | 10,849 |
2024-08-23 | $61.23 | $63.08 | $61.23 | $63.00 | $63.00 | 12,379 |
2024-08-22 | $61.38 | $61.72 | $61.10 | $61.10 | $61.10 | 11,319 |
2024-08-21 | $61.31 | $61.51 | $61.03 | $61.51 | $61.51 | 10,540 |
2024-08-20 | $61.29 | $61.39 | $60.80 | $60.89 | $60.89 | 12,941 |
2024-08-19 | $61.13 | $61.58 | $61.13 | $61.53 | $61.53 | 3,375 |
2024-08-16 | $61.05 | $61.07 | $60.77 | $60.98 | $60.98 | 14,552 |
2024-08-15 | $60.71 | $60.98 | $60.63 | $60.72 | $60.72 | 4,870 |
2024-08-14 | $59.82 | $59.84 | $59.39 | $59.52 | $59.52 | 5,140 |
2024-08-13 | $58.77 | $59.71 | $58.77 | $59.71 | $59.71 | 6,222 |
2024-08-12 | $59.56 | $59.56 | $58.66 | $58.71 | $58.71 | 11,806 |
2024-08-09 | $59.56 | $59.56 | $59.21 | $59.39 | $59.39 | 7,882 |
2024-08-08 | $58.78 | $59.52 | $58.78 | $59.45 | $59.45 | 13,501 |
2024-08-07 | $59.79 | $59.79 | $58.27 | $58.29 | $58.29 | 6,531 |
2024-08-06 | $58.67 | $59.30 | $58.02 | $58.81 | $58.81 | 11,025 |
2024-08-05 | $57.39 | $58.68 | $57.37 | $58.26 | $58.26 | 44,036 |
2024-08-02 | $60.53 | $60.53 | $59.85 | $60.12 | $60.12 | 12,268 |
2024-08-01 | $63.91 | $63.91 | $61.63 | $62.03 | $62.03 | 9,141 |
2024-07-31 | $63.43 | $64.79 | $63.43 | $63.74 | $63.74 | 15,294 |
2024-07-30 | $63.57 | $63.66 | $63.22 | $63.54 | $63.54 | 13,510 |
2024-07-29 | $63.53 | $63.53 | $62.92 | $63.09 | $63.09 | 13,028 |
2024-07-26 | $63.26 | $63.56 | $62.96 | $63.40 | $63.40 | 9,620 |
2024-07-25 | $61.51 | $63.11 | $61.51 | $62.39 | $62.39 | 7,424 |
2024-07-24 | $62.31 | $62.61 | $61.46 | $61.46 | $61.46 | 7,150 |
2024-07-23 | $62.20 | $62.76 | $61.92 | $62.60 | $62.60 | 7,589 |
2024-07-22 | $61.83 | $62.34 | $61.03 | $62.29 | $62.29 | 9,199 |
2024-07-19 | $61.79 | $62.05 | $61.37 | $61.54 | $61.54 | 5,543 |
2024-07-18 | $62.94 | $63.64 | $61.88 | $62.03 | $62.03 | 21,695 |
2024-07-17 | $62.74 | $63.67 | $62.74 | $62.96 | $62.96 | 17,081 |
2024-07-16 | $61.67 | $63.13 | $61.67 | $63.10 | $63.10 | 16,962 |
2024-07-15 | $60.89 | $61.60 | $60.56 | $61.15 | $61.15 | 7,376 |
2024-07-12 | $60.48 | $60.75 | $60.33 | $60.49 | $60.49 | 6,194 |
2024-07-11 | $58.90 | $59.95 | $58.63 | $59.95 | $59.95 | 6,653 |
2024-07-10 | $57.31 | $57.96 | $57.31 | $57.95 | $57.95 | 9,569 |
2024-07-09 | $57.34 | $57.59 | $57.03 | $57.26 | $57.26 | 18,120 |
2024-07-08 | $57.51 | $57.72 | $57.36 | $57.47 | $57.47 | 15,284 |
2024-07-05 | $57.42 | $57.76 | $57.05 | $57.29 | $57.29 | 23,604 |
2024-07-03 | $57.78 | $58.10 | $57.75 | $57.75 | $57.75 | 4,357 |
2024-07-02 | $57.35 | $57.71 | $57.35 | $57.69 | $57.69 | 8,970 |
2024-07-01 | $57.95 | $58.17 | $57.34 | $57.42 | $57.42 | 12,376 |
2024-06-28 | $57.52 | $57.93 | $57.50 | $57.91 | $57.91 | 38,711 |
2024-06-27 | $57.20 | $57.41 | $57.12 | $57.41 | $57.41 | 21,711 |
2024-06-26 | $57.08 | $57.29 | $56.94 | $57.29 | $57.29 | 10,269 |
2024-06-25 | $58.00 | $58.00 | $57.16 | $57.25 | $57.25 | 23,795 |
2024-06-24 | $57.64 | $58.21 | $57.64 | $58.02 | $58.02 | 8,788 |
2024-06-21 | $57.30 | $57.42 | $57.26 | $57.42 | $57.42 | 9,436 |
2024-06-20 | $57.27 | $57.63 | $57.12 | $57.30 | $57.30 | 12,728 |
2024-06-18 | $57.49 | $57.58 | $57.36 | $57.45 | $57.45 | 15,386 |
2024-06-17 | $56.94 | $57.37 | $56.55 | $57.37 | $57.37 | 12,980 |
2024-06-14 | $57.30 | $57.30 | $56.70 | $56.87 | $56.87 | 12,262 |
2024-06-13 | $58.41 | $58.41 | $57.46 | $57.75 | $57.75 | 14,813 |
2024-06-12 | $58.75 | $59.22 | $58.26 | $58.42 | $58.42 | 7,249 |
2024-06-11 | $57.13 | $57.64 | $57.13 | $57.53 | $57.53 | 15,136 |
2024-06-10 | $57.82 | $58.19 | $57.45 | $58.19 | $57.93 | 14,069 |
2024-06-07 | $58.30 | $58.30 | $58.12 | $58.20 | $58.20 | 8,614 |
2024-06-06 | $58.97 | $59.02 | $58.64 | $58.78 | $58.78 | 7,980 |
2024-06-05 | $58.64 | $58.99 | $58.42 | $58.99 | $58.99 | 47,536 |
2024-06-04 | $58.89 | $58.98 | $58.42 | $58.47 | $58.47 | 13,390 |
2024-06-03 | $59.96 | $59.96 | $59.14 | $59.36 | $59.36 | 8,421 |
2024-05-31 | $59.33 | $59.73 | $59.12 | $59.73 | $59.73 | 6,515 |
2024-05-30 | $58.48 | $58.94 | $58.48 | $58.90 | $58.90 | 3,928 |
2024-05-29 | $58.14 | $58.21 | $58.09 | $58.09 | $58.09 | 5,229 |
2024-05-28 | $59.48 | $59.48 | $58.75 | $58.93 | $58.93 | 12,036 |
2024-05-24 | $58.88 | $59.16 | $58.88 | $59.16 | $59.16 | 10,768 |
2024-05-23 | $59.72 | $59.72 | $58.55 | $58.67 | $58.67 | 11,345 |
2024-05-22 | $59.94 | $60.06 | $59.57 | $59.66 | $59.66 | 2,872 |
2024-05-21 | $60.03 | $60.30 | $60.03 | $60.25 | $60.25 | 4,954 |
2024-05-20 | $60.28 | $60.69 | $60.28 | $60.32 | $60.32 | 9,923 |
2024-05-17 | $60.49 | $60.70 | $60.40 | $60.46 | $60.46 | 13,240 |
2024-05-16 | $60.88 | $60.88 | $60.45 | $60.45 | $60.45 | 10,965 |
2024-05-15 | $60.80 | $60.93 | $60.78 | $60.92 | $60.92 | 4,050 |
2024-05-14 | $60.77 | $60.93 | $60.46 | $60.73 | $60.73 | 4,177 |
2024-05-13 | $60.27 | $60.54 | $60.01 | $60.01 | $60.01 | 4,809 |
2024-05-10 | $60.22 | $60.22 | $59.62 | $59.81 | $59.81 | 7,021 |
2024-05-09 | $59.25 | $60.02 | $59.25 | $60.02 | $60.02 | 11,066 |
2024-05-08 | $58.94 | $59.34 | $58.94 | $59.34 | $59.34 | 3,394 |
2024-05-07 | $59.62 | $59.76 | $59.27 | $59.37 | $59.37 | 4,982 |
2024-05-06 | $59.22 | $59.48 | $59.22 | $59.37 | $59.37 | 5,268 |
2024-05-03 | $59.16 | $59.41 | $58.65 | $58.72 | $58.72 | 14,480 |
2024-05-02 | $57.61 | $58.18 | $57.52 | $58.18 | $58.18 | 4,132 |
2024-05-01 | $57.17 | $58.00 | $57.06 | $57.21 | $57.21 | 7,430 |
2024-04-30 | $57.76 | $57.76 | $57.14 | $57.14 | $57.14 | 5,265 |
2024-04-29 | $58.06 | $58.34 | $58.03 | $58.21 | $58.21 | 14,209 |
2024-04-26 | $57.77 | $58.04 | $57.61 | $57.88 | $57.88 | 4,067 |
2024-04-25 | $57.57 | $57.71 | $57.08 | $57.60 | $57.60 | 7,407 |
2024-04-24 | $58.05 | $58.14 | $57.72 | $58.13 | $58.13 | 10,586 |
2024-04-23 | $57.31 | $58.32 | $57.31 | $58.10 | $58.10 | 6,756 |
2024-04-22 | $56.90 | $57.58 | $56.77 | $57.27 | $57.27 | 7,567 |
2024-04-19 | $56.05 | $56.77 | $56.05 | $56.77 | $56.77 | 56,253 |
2024-04-18 | $56.22 | $56.81 | $56.06 | $56.16 | $56.16 | 18,633 |
2024-04-17 | $56.75 | $56.75 | $56.09 | $56.09 | $56.09 | 9,466 |
2024-04-16 | $56.39 | $56.67 | $55.96 | $56.46 | $56.46 | 13,731 |
2024-04-15 | $57.67 | $58.03 | $56.70 | $56.86 | $56.86 | 17,537 |
2024-04-12 | $58.17 | $58.17 | $57.34 | $57.45 | $57.45 | 11,147 |
2024-04-11 | $58.57 | $58.57 | $58.20 | $58.43 | $58.43 | 8,607 |
2024-04-10 | $58.43 | $58.81 | $58.00 | $58.35 | $58.35 | 27,156 |
2024-04-09 | $60.05 | $60.18 | $59.65 | $60.03 | $60.03 | 10,847 |
2024-04-08 | $59.85 | $59.89 | $59.71 | $59.72 | $59.72 | 10,848 |
2024-04-05 | $59.22 | $59.55 | $59.05 | $59.30 | $59.30 | 24,977 |
2024-04-04 | $60.40 | $60.40 | $59.02 | $59.21 | $59.21 | 25,205 |
2024-04-03 | $59.35 | $59.81 | $59.35 | $59.77 | $59.77 | 7,038 |
2024-04-02 | $60.00 | $60.00 | $59.28 | $59.51 | $59.51 | 35,393 |
2024-04-01 | $61.41 | $61.41 | $60.59 | $60.61 | $60.61 | 15,362 |
2024-03-28 | $60.90 | $61.32 | $60.85 | $61.20 | $61.20 | 16,782 |
2024-03-27 | $59.66 | $60.76 | $59.66 | $60.76 | $60.76 | 11,320 |
2024-03-26 | $59.56 | $59.70 | $59.35 | $59.35 | $59.35 | 17,066 |
2024-03-25 | $59.52 | $59.77 | $59.43 | $59.43 | $59.43 | 12,655 |
2024-03-22 | $60.22 | $60.22 | $59.34 | $59.34 | $59.34 | 6,218 |
2024-03-21 | $60.00 | $60.31 | $60.00 | $60.17 | $60.17 | 11,215 |
2024-03-20 | $58.54 | $59.79 | $58.52 | $59.79 | $59.54 | 8,180 |
2024-03-19 | $57.99 | $58.71 | $57.99 | $58.63 | $58.39 | 11,189 |
2024-03-18 | $58.65 | $58.67 | $58.15 | $58.24 | $58.00 | 13,942 |
2024-03-15 | $58.14 | $58.58 | $58.14 | $58.40 | $58.15 | 7,824 |
2024-03-14 | $59.13 | $59.13 | $57.90 | $58.16 | $57.91 | 13,264 |
2024-03-13 | $59.08 | $59.50 | $59.08 | $59.16 | $58.91 | 9,430 |
2024-03-12 | $58.95 | $59.19 | $58.72 | $59.02 | $58.77 | 8,642 |
2024-03-11 | $59.09 | $59.16 | $58.92 | $59.08 | $58.83 | 3,404 |
2024-03-08 | $59.44 | $60.06 | $59.19 | $59.22 | $58.97 | 23,271 |
2024-03-07 | $59.05 | $59.35 | $59.03 | $59.16 | $58.91 | 13,325 |
2024-03-06 | $58.94 | $58.94 | $58.44 | $58.69 | $58.45 | 12,118 |
2024-03-05 | $58.19 | $58.91 | $58.19 | $58.57 | $58.32 | 10,051 |
2024-03-04 | $58.81 | $59.04 | $58.50 | $58.50 | $58.26 | 20,552 |
2024-03-01 | $58.34 | $58.62 | $58.00 | $58.60 | $58.35 | 14,265 |
2024-02-29 | $58.20 | $58.77 | $58.10 | $58.38 | $58.14 | 54,102 |
2024-02-28 | $57.99 | $58.24 | $57.91 | $57.91 | $57.67 | 8,529 |
2024-02-27 | $58.00 | $58.35 | $57.93 | $58.28 | $58.03 | 10,427 |
2024-02-26 | $57.79 | $58.10 | $57.59 | $57.78 | $57.53 | 17,047 |
2024-02-23 | $57.65 | $58.12 | $57.61 | $57.93 | $57.93 | 10,395 |
2024-02-22 | $57.54 | $57.79 | $57.52 | $57.64 | $57.64 | 11,093 |
2024-02-21 | $57.32 | $57.48 | $57.13 | $57.39 | $57.39 | 11,815 |
2024-02-20 | $57.39 | $57.62 | $57.08 | $57.40 | $57.40 | 15,610 |
2024-02-16 | $57.92 | $58.40 | $57.63 | $57.91 | $57.91 | 12,320 |
2024-02-15 | $57.48 | $58.54 | $57.48 | $58.48 | $58.48 | 22,622 |
2024-02-14 | $57.03 | $57.29 | $56.56 | $57.29 | $57.29 | 22,385 |
2024-02-13 | $56.89 | $56.89 | $55.88 | $56.30 | $56.30 | 28,818 |
2024-02-12 | $57.51 | $58.65 | $57.51 | $58.47 | $58.47 | 20,865 |
2024-02-09 | $57.06 | $57.39 | $56.68 | $57.35 | $57.35 | 5,444 |
2024-02-08 | $56.32 | $56.90 | $56.21 | $56.87 | $56.87 | 5,054 |
2024-02-07 | $56.63 | $56.63 | $55.83 | $56.23 | $56.23 | 20,679 |
2024-02-06 | $56.19 | $56.49 | $56.19 | $56.42 | $56.42 | 21,963 |
2024-02-05 | $56.50 | $56.50 | $55.75 | $56.09 | $56.09 | 10,606 |
2024-02-02 | $56.90 | $57.20 | $56.57 | $57.01 | $57.01 | 6,287 |
2024-02-01 | $57.38 | $57.38 | $56.15 | $57.28 | $57.28 | 11,059 |
2024-01-31 | $58.08 | $58.12 | $56.92 | $56.92 | $56.92 | 14,600 |
2024-01-30 | $58.48 | $58.48 | $58.20 | $58.33 | $58.33 | 6,691 |
2024-01-29 | $58.09 | $58.67 | $57.89 | $58.67 | $58.67 | 7,323 |
2024-01-26 | $57.99 | $58.13 | $57.79 | $57.94 | $57.94 | 11,872 |
2024-01-25 | $57.88 | $57.91 | $57.32 | $57.82 | $57.82 | 9,161 |
2024-01-24 | $58.25 | $58.25 | $57.24 | $57.26 | $57.26 | 6,330 |
2024-01-23 | $58.31 | $58.34 | $57.46 | $57.63 | $57.63 | 25,947 |
2024-01-22 | $57.33 | $57.87 | $57.09 | $57.87 | $57.87 | 22,539 |
2024-01-19 | $56.42 | $56.91 | $55.99 | $56.90 | $56.90 | 9,730 |
2024-01-18 | $56.17 | $56.25 | $55.66 | $56.24 | $56.24 | 20,250 |
2024-01-17 | $55.65 | $56.14 | $55.58 | $55.84 | $55.84 | 6,700 |
2024-01-16 | $56.60 | $56.60 | $56.23 | $56.37 | $56.37 | 39,205 |
2024-01-12 | $57.87 | $58.01 | $57.01 | $57.13 | $57.13 | 9,966 |
2024-01-11 | $57.83 | $57.83 | $56.94 | $57.43 | $57.43 | 11,260 |
2024-01-10 | $57.67 | $57.87 | $57.50 | $57.81 | $57.81 | 17,821 |
2024-01-09 | $58.04 | $58.04 | $57.57 | $57.74 | $57.74 | 22,885 |
2024-01-08 | $57.41 | $58.32 | $57.32 | $58.32 | $58.32 | 10,832 |
2024-01-05 | $57.17 | $58.03 | $56.77 | $57.55 | $57.55 | 10,426 |
2024-01-04 | $57.72 | $57.72 | $57.34 | $57.41 | $57.41 | 21,032 |
2024-01-03 | $58.50 | $58.50 | $57.50 | $57.51 | $57.51 | 9,911 |
2024-01-02 | $58.82 | $59.58 | $58.79 | $59.02 | $59.02 | 30,316 |
2023-12-29 | $60.00 | $60.00 | $59.19 | $59.21 | $59.21 | 11,457 |
2023-12-28 | $59.79 | $60.05 | $59.71 | $59.95 | $59.95 | 12,511 |
2023-12-27 | $60.10 | $60.10 | $59.74 | $59.95 | $59.95 | 10,878 |
2023-12-26 | $59.47 | $60.07 | $59.47 | $59.93 | $59.93 | 13,036 |
2023-12-22 | $59.36 | $59.62 | $59.01 | $59.32 | $59.32 | 16,487 |
2023-12-21 | $58.81 | $58.98 | $58.38 | $58.98 | $58.98 | 30,137 |
2023-12-20 | $59.06 | $59.54 | $58.06 | $58.08 | $58.08 | 15,659 |
2023-12-19 | $58.95 | $59.58 | $58.95 | $59.57 | $59.19 | 11,559 |
2023-12-18 | $58.98 | $58.98 | $58.45 | $58.47 | $58.10 | 13,380 |
2023-12-15 | $59.12 | $59.16 | $58.38 | $58.60 | $58.23 | 20,661 |
2023-12-14 | $58.33 | $59.30 | $58.33 | $59.07 | $58.70 | 15,098 |
2023-12-13 | $55.31 | $57.33 | $55.08 | $57.33 | $56.96 | 31,776 |
2023-12-12 | $55.71 | $55.71 | $55.32 | $55.34 | $54.99 | 26,958 |
2023-12-11 | $55.42 | $55.75 | $55.35 | $55.64 | $55.29 | 11,217 |
2023-12-08 | $55.04 | $55.73 | $55.04 | $55.46 | $55.46 | 9,490 |
2023-12-07 | $54.84 | $55.16 | $54.74 | $55.16 | $55.16 | 25,511 |
2023-12-06 | $55.08 | $55.75 | $54.58 | $54.58 | $54.58 | 19,710 |
2023-12-05 | $55.32 | $55.32 | $54.63 | $54.68 | $54.68 | 15,394 |
2023-12-04 | $54.79 | $55.51 | $54.79 | $55.50 | $55.50 | 24,595 |
2023-12-01 | $53.08 | $54.95 | $53.08 | $54.93 | $54.93 | 16,424 |
2023-11-30 | $53.25 | $53.46 | $53.20 | $53.24 | $53.24 | 14,699 |
2023-11-29 | $53.19 | $53.63 | $53.08 | $53.11 | $53.11 | 29,312 |
2023-11-28 | $52.71 | $52.89 | $52.55 | $52.72 | $52.72 | 29,691 |
2023-11-27 | $52.63 | $52.88 | $52.45 | $52.80 | $52.80 | 29,601 |
2023-11-24 | $52.73 | $53.03 | $52.60 | $52.97 | $52.97 | 11,568 |
2023-11-22 | $52.70 | $52.89 | $52.54 | $52.67 | $52.67 | 11,129 |
2023-11-21 | $52.77 | $52.77 | $52.37 | $52.37 | $52.37 | 56,312 |
2023-11-20 | $52.91 | $53.09 | $52.57 | $52.98 | $52.98 | 18,725 |
2023-11-17 | $52.43 | $52.91 | $52.43 | $52.78 | $52.78 | 15,701 |
2023-11-16 | $52.71 | $52.71 | $51.94 | $52.09 | $52.09 | 12,278 |
2023-11-15 | $52.64 | $53.45 | $52.64 | $52.85 | $52.85 | 18,976 |
2023-11-14 | $51.31 | $52.66 | $51.31 | $52.56 | $52.56 | 52,478 |
2023-11-13 | $49.77 | $50.09 | $49.70 | $49.95 | $49.95 | 19,443 |
2023-11-10 | $49.87 | $50.14 | $49.42 | $50.02 | $50.02 | 11,659 |
2023-11-09 | $50.65 | $50.65 | $49.52 | $49.55 | $49.55 | 10,081 |
2023-11-08 | $50.62 | $50.69 | $50.23 | $50.32 | $50.32 | 32,416 |
2023-11-07 | $50.71 | $50.94 | $50.56 | $50.70 | $50.70 | 20,555 |
2023-11-06 | $51.72 | $51.72 | $50.84 | $51.03 | $51.03 | 32,709 |
2023-11-03 | $50.98 | $52.02 | $50.98 | $51.72 | $51.72 | 10,663 |
2023-11-02 | $49.39 | $50.44 | $49.39 | $50.42 | $50.42 | 32,372 |
2023-11-01 | $48.58 | $48.95 | $48.38 | $48.95 | $48.95 | 41,611 |
2023-10-31 | $48.12 | $48.64 | $48.12 | $48.56 | $48.56 | 37,786 |
2023-10-30 | $48.15 | $48.48 | $47.85 | $48.21 | $48.21 | 9,611 |
2023-10-27 | $48.69 | $48.69 | $47.64 | $47.77 | $47.77 | 17,703 |
2023-10-26 | $48.38 | $48.65 | $48.18 | $48.44 | $48.44 | 7,582 |
2023-10-25 | $48.41 | $48.41 | $48.01 | $48.10 | $48.10 | 15,528 |
2023-10-24 | $48.85 | $49.07 | $48.52 | $48.77 | $48.77 | 17,657 |
2023-10-23 | $48.76 | $49.19 | $48.51 | $48.51 | $48.51 | 14,336 |
2023-10-20 | $49.68 | $49.68 | $49.03 | $49.03 | $49.03 | 35,949 |
2023-10-19 | $50.26 | $50.59 | $49.56 | $49.67 | $49.67 | 39,646 |
2023-10-18 | $51.12 | $51.12 | $50.37 | $50.43 | $50.43 | 6,702 |
2023-10-17 | $50.48 | $51.76 | $50.48 | $51.48 | $51.48 | 15,134 |
2023-10-16 | $50.39 | $50.94 | $50.39 | $50.79 | $50.79 | 11,466 |
2023-10-13 | $50.53 | $50.53 | $49.94 | $49.96 | $49.96 | 8,739 |
2023-10-12 | $51.40 | $51.40 | $50.16 | $50.42 | $50.42 | 12,597 |
2023-10-11 | $51.30 | $51.56 | $51.04 | $51.39 | $51.39 | 21,327 |
2023-10-10 | $50.99 | $51.54 | $50.99 | $51.25 | $51.25 | 15,253 |
2023-10-09 | $49.99 | $50.90 | $49.99 | $50.72 | $50.72 | 12,214 |
2023-10-06 | $49.71 | $50.64 | $49.54 | $50.36 | $50.36 | 17,710 |
2023-10-05 | $49.86 | $50.14 | $49.73 | $50.07 | $50.07 | 47,423 |
2023-10-04 | $49.97 | $50.09 | $49.43 | $50.07 | $50.07 | 10,102 |
2023-10-03 | $50.69 | $50.69 | $49.77 | $50.00 | $50.00 | 20,550 |
2023-10-02 | $51.77 | $51.77 | $50.72 | $50.93 | $50.93 | 11,287 |
2023-09-29 | $52.21 | $52.28 | $51.68 | $51.78 | $51.78 | 5,982 |
2023-09-28 | $51.31 | $52.13 | $51.31 | $51.91 | $51.91 | 10,923 |
2023-09-27 | $51.16 | $51.53 | $51.00 | $51.31 | $51.31 | 8,591 |
2023-09-26 | $51.44 | $51.74 | $51.02 | $51.03 | $51.03 | 17,912 |
2023-09-25 | $51.60 | $52.23 | $51.60 | $52.13 | $51.75 | 11,837 |
2023-09-22 | $52.11 | $52.23 | $51.83 | $51.88 | $51.50 | 62,638 |
2023-09-21 | $52.47 | $52.47 | $52.07 | $52.07 | $51.69 | 10,352 |
2023-09-20 | $53.44 | $53.72 | $52.89 | $52.89 | $52.51 | 8,234 |
2023-09-19 | $53.41 | $53.71 | $53.21 | $53.27 | $52.88 | 5,689 |
2023-09-18 | $53.69 | $53.74 | $53.43 | $53.43 | $53.04 | 10,208 |
2023-09-15 | $54.15 | $54.15 | $53.57 | $53.75 | $53.36 | 7,900 |
2023-09-14 | $53.86 | $54.26 | $53.86 | $54.17 | $53.78 | 7,997 |
2023-09-13 | $53.63 | $53.63 | $53.14 | $53.26 | $52.87 | 8,881 |
2023-09-12 | $53.76 | $53.94 | $53.63 | $53.71 | $53.32 | 10,190 |
2023-09-11 | $53.94 | $54.03 | $53.53 | $53.56 | $53.17 | 6,179 |
2023-09-08 | $53.50 | $53.75 | $53.50 | $53.62 | $53.23 | 6,765 |
2023-09-07 | $53.92 | $53.92 | $53.51 | $53.62 | $53.23 | 9,751 |
2023-09-06 | $54.40 | $54.76 | $53.97 | $54.18 | $53.78 | 11,087 |
2023-09-05 | $55.51 | $55.51 | $54.48 | $54.48 | $54.08 | 8,826 |
2023-09-01 | $55.58 | $55.86 | $55.58 | $55.78 | $55.78 | 6,358 |
2023-08-31 | $55.22 | $55.37 | $55.06 | $55.08 | $55.08 | 5,952 |
2023-08-30 | $54.94 | $55.16 | $54.77 | $55.00 | $55.00 | 5,832 |
2023-08-29 | $54.33 | $54.89 | $54.33 | $54.86 | $54.86 | 16,334 |
2023-08-28 | $54.02 | $54.39 | $53.98 | $54.23 | $54.23 | 15,148 |
2023-08-25 | $53.42 | $53.90 | $53.20 | $53.63 | $53.63 | 9,179 |
2023-08-24 | $53.93 | $54.14 | $53.57 | $53.57 | $53.57 | 9,022 |
2023-08-23 | $53.42 | $54.00 | $53.42 | $53.93 | $53.93 | 13,236 |
2023-08-22 | $54.08 | $54.08 | $53.42 | $53.47 | $53.47 | 4,649 |
2023-08-21 | $54.19 | $54.19 | $53.56 | $53.86 | $53.86 | 4,511 |
2023-08-18 | $53.51 | $54.17 | $53.51 | $54.04 | $54.04 | 9,176 |
2023-08-17 | $54.36 | $54.51 | $53.87 | $53.87 | $53.87 | 12,942 |
2023-08-16 | $54.99 | $54.99 | $54.30 | $54.30 | $54.30 | 9,177 |
2023-08-15 | $55.46 | $55.46 | $54.95 | $54.95 | $54.95 | 58,158 |
2023-08-14 | $56.04 | $56.04 | $55.37 | $55.82 | $55.82 | 7,288 |
2023-08-11 | $55.96 | $56.19 | $55.96 | $56.11 | $56.11 | 6,303 |
2023-08-10 | $56.54 | $57.02 | $56.02 | $56.04 | $56.04 | 12,337 |
2023-08-09 | $56.77 | $56.77 | $56.16 | $56.24 | $56.24 | 6,600 |
2023-08-08 | $56.33 | $56.69 | $55.91 | $56.69 | $56.69 | 7,069 |
2023-08-07 | $56.91 | $57.07 | $56.80 | $57.06 | $57.06 | 6,625 |
2023-08-04 | $56.76 | $57.26 | $56.70 | $56.70 | $56.70 | 15,701 |
2023-08-03 | $56.57 | $56.98 | $56.40 | $56.76 | $56.76 | 5,264 |
2023-08-02 | $56.60 | $57.02 | $56.60 | $56.92 | $56.92 | 7,086 |
2023-08-01 | $57.61 | $57.61 | $57.11 | $57.60 | $57.60 | 6,562 |
2023-07-31 | $57.60 | $57.87 | $57.59 | $57.84 | $57.84 | 6,782 |
2023-07-28 | $57.28 | $57.52 | $57.19 | $57.33 | $57.33 | 6,250 |
2023-07-27 | $57.88 | $57.96 | $56.65 | $56.75 | $56.75 | 5,575 |
2023-07-26 | $56.89 | $57.49 | $56.89 | $57.44 | $57.44 | 10,655 |
2023-07-25 | $56.88 | $57.21 | $56.82 | $56.82 | $56.82 | 13,994 |
2023-07-24 | $56.66 | $57.12 | $56.66 | $56.94 | $56.94 | 10,433 |
2023-07-21 | $57.24 | $57.24 | $56.55 | $56.55 | $56.55 | 9,037 |
2023-07-20 | $57.13 | $57.13 | $56.60 | $56.88 | $56.88 | 5,964 |
2023-07-19 | $57.00 | $57.19 | $56.95 | $57.19 | $57.19 | 5,076 |
2023-07-18 | $55.80 | $56.65 | $55.80 | $56.62 | $56.62 | 6,192 |
2023-07-17 | $55.25 | $55.93 | $55.23 | $55.73 | $55.73 | 8,817 |
2023-07-14 | $56.29 | $56.29 | $55.26 | $55.35 | $55.35 | 7,929 |
2023-07-13 | $55.98 | $56.18 | $55.98 | $56.18 | $56.18 | 7,160 |
2023-07-12 | $55.99 | $55.99 | $55.72 | $55.72 | $55.72 | 8,429 |
2023-07-11 | $54.73 | $55.22 | $54.50 | $55.18 | $55.18 | 6,061 |
2023-07-10 | $53.79 | $54.54 | $53.79 | $54.46 | $54.46 | 9,854 |
2023-07-07 | $53.48 | $54.18 | $53.48 | $53.77 | $53.77 | 8,113 |
2023-07-06 | $53.13 | $53.13 | $52.43 | $52.97 | $52.97 | 7,046 |
2023-07-05 | $54.28 | $54.28 | $53.79 | $53.80 | $53.80 | 7,807 |
2023-07-03 | $53.89 | $54.51 | $53.89 | $54.40 | $54.40 | 10,324 |
2023-06-30 | $54.22 | $54.22 | $53.89 | $54.02 | $54.02 | 7,980 |
2023-06-29 | $53.18 | $53.85 | $53.18 | $53.85 | $53.85 | 10,778 |
2023-06-28 | $52.90 | $53.09 | $52.78 | $53.08 | $53.08 | 8,369 |
2023-06-27 | $52.10 | $53.10 | $52.10 | $53.00 | $53.00 | 8,449 |
2023-06-26 | $51.66 | $52.39 | $51.54 | $52.10 | $52.10 | 11,391 |
2023-06-23 | $51.89 | $52.13 | $51.60 | $51.60 | $51.60 | 9,519 |
2023-06-22 | $52.63 | $52.63 | $52.21 | $52.38 | $52.38 | 15,350 |
2023-06-21 | $52.96 | $53.20 | $52.63 | $52.93 | $52.93 | 10,185 |
2023-06-20 | $53.39 | $53.39 | $52.93 | $53.08 | $53.08 | 10,020 |
2023-06-16 | $53.83 | $53.83 | $53.23 | $53.55 | $53.55 | 9,101 |
2023-06-15 | $53.21 | $53.82 | $53.15 | $53.77 | $53.77 | 39,824 |
2023-06-14 | $53.95 | $54.25 | $53.00 | $53.30 | $53.30 | 16,151 |
2023-06-13 | $53.48 | $53.92 | $53.48 | $53.80 | $53.80 | 8,995 |
2023-06-12 | $52.94 | $53.30 | $52.80 | $53.07 | $53.07 | 11,542 |
2023-06-09 | $53.53 | $53.53 | $52.82 | $52.96 | $52.96 | 37,671 |
2023-06-08 | $53.49 | $53.50 | $52.94 | $53.40 | $53.40 | 11,812 |
2023-06-07 | $52.73 | $53.72 | $52.70 | $53.66 | $53.66 | 6,503 |
2023-06-06 | $51.10 | $52.86 | $51.10 | $52.74 | $52.48 | 11,617 |
2023-06-05 | $52.07 | $52.07 | $50.97 | $51.23 | $50.97 | 12,200 |
2023-06-02 | $50.59 | $52.02 | $50.59 | $52.02 | $51.76 | 6,818 |
2023-06-01 | $49.76 | $50.18 | $49.47 | $49.96 | $49.71 | 14,960 |
2023-05-31 | $50.03 | $50.06 | $49.27 | $49.51 | $49.26 | 24,682 |
2023-05-30 | $50.51 | $50.60 | $50.01 | $50.27 | $50.02 | 15,501 |
2023-05-26 | $49.87 | $50.41 | $49.77 | $50.33 | $50.08 | 12,173 |
2023-05-25 | $50.17 | $50.17 | $49.65 | $49.79 | $49.54 | 4,039 |
2023-05-24 | $50.64 | $50.64 | $50.00 | $50.14 | $49.89 | 10,772 |
2023-05-23 | $50.89 | $51.46 | $50.60 | $50.80 | $50.55 | 10,138 |
2023-05-22 | $50.59 | $51.06 | $50.40 | $50.91 | $50.66 | 10,548 |
2023-05-19 | $51.10 | $51.13 | $50.25 | $50.36 | $50.11 | 10,078 |
2023-05-18 | $50.37 | $50.94 | $50.35 | $50.92 | $50.67 | 8,172 |
2023-05-17 | $49.54 | $50.59 | $49.43 | $50.53 | $50.28 | 72,179 |
2023-05-16 | $49.73 | $49.76 | $49.24 | $49.24 | $48.99 | 6,380 |
2023-05-15 | $49.58 | $50.20 | $49.58 | $50.09 | $49.84 | 19,649 |
2023-05-12 | $49.71 | $49.71 | $49.22 | $49.48 | $49.24 | 5,563 |
2023-05-11 | $49.71 | $49.71 | $49.43 | $49.56 | $49.31 | 18,038 |
2023-05-10 | $50.12 | $50.18 | $49.51 | $49.96 | $49.71 | 27,880 |
2023-05-09 | $49.82 | $50.18 | $49.70 | $49.98 | $49.73 | 22,688 |
2023-05-08 | $50.55 | $50.55 | $50.07 | $50.16 | $49.91 | 18,495 |
2023-05-05 | $49.83 | $50.46 | $49.83 | $50.33 | $50.08 | 259,331 |
2023-05-04 | $49.45 | $49.45 | $48.75 | $49.05 | $48.81 | 84,637 |
2023-05-03 | $49.99 | $50.63 | $49.84 | $49.84 | $49.59 | 99,615 |
2023-05-02 | $51.07 | $51.07 | $49.43 | $50.02 | $49.77 | 28,686 |
2023-05-01 | $51.13 | $51.58 | $51.13 | $51.16 | $50.90 | 10,096 |
2023-04-28 | $51.00 | $51.37 | $51.00 | $51.28 | $51.28 | 21,112 |
2023-04-27 | $50.11 | $50.77 | $49.97 | $50.74 | $50.74 | 10,077 |
2023-04-26 | $50.41 | $50.44 | $49.80 | $49.94 | $49.94 | 26,135 |
2023-04-25 | $51.16 | $51.16 | $50.40 | $50.40 | $50.40 | 21,434 |
2023-04-24 | $51.59 | $51.81 | $51.42 | $51.66 | $51.66 | 27,119 |
2023-04-21 | $51.70 | $51.70 | $51.32 | $51.69 | $51.69 | 9,537 |
2023-04-20 | $51.69 | $51.95 | $51.60 | $51.76 | $51.76 | 21,244 |
2023-04-19 | $51.71 | $52.25 | $51.51 | $52.09 | $52.09 | 26,084 |
2023-04-18 | $52.13 | $52.13 | $51.62 | $51.84 | $51.84 | 23,518 |
2023-04-17 | $51.77 | $52.07 | $51.53 | $52.07 | $52.07 | 25,839 |
2023-04-14 | $52.00 | $52.42 | $51.31 | $51.56 | $51.56 | 11,377 |
2023-04-13 | $51.61 | $52.05 | $51.59 | $51.93 | $51.93 | 4,818 |
2023-04-12 | $52.25 | $52.28 | $51.40 | $51.40 | $51.40 | 7,618 |
2023-04-11 | $51.68 | $52.12 | $51.68 | $51.87 | $51.87 | 6,787 |
2023-04-10 | $50.76 | $51.38 | $50.60 | $51.37 | $51.37 | 14,874 |
2023-04-06 | $50.96 | $51.10 | $50.69 | $50.88 | $50.88 | 10,819 |
2023-04-05 | $50.84 | $50.97 | $50.60 | $50.82 | $50.82 | 13,251 |
2023-04-04 | $52.40 | $52.40 | $50.91 | $51.16 | $51.16 | 11,355 |
2023-04-03 | $52.16 | $52.45 | $51.79 | $52.18 | $52.18 | 13,320 |
2023-03-31 | $51.72 | $52.17 | $51.70 | $52.17 | $52.17 | 22,589 |
2023-03-30 | $51.55 | $51.95 | $51.15 | $51.25 | $51.25 | 13,411 |
2023-03-29 | $51.38 | $51.45 | $50.84 | $51.24 | $51.24 | 35,854 |
2023-03-28 | $50.70 | $50.85 | $50.38 | $50.69 | $50.69 | 78,658 |
2023-03-27 | $50.58 | $50.84 | $50.29 | $50.56 | $50.56 | 43,710 |
2023-03-24 | $48.99 | $50.05 | $48.92 | $50.05 | $50.05 | 11,651 |
2023-03-23 | $50.72 | $50.84 | $49.12 | $49.59 | $49.59 | 60,148 |
2023-03-22 | $51.67 | $51.86 | $50.29 | $50.29 | $49.99 | 28,846 |
2023-03-21 | $51.69 | $51.97 | $51.61 | $51.75 | $51.44 | 20,300 |
2023-03-20 | $50.59 | $51.18 | $50.54 | $50.67 | $50.37 | 23,556 |
2023-03-17 | $50.99 | $50.99 | $49.88 | $50.04 | $49.74 | 23,418 |
2023-03-16 | $50.22 | $51.59 | $49.85 | $51.43 | $51.13 | 17,843 |
2023-03-15 | $50.01 | $50.73 | $49.93 | $50.73 | $50.43 | 18,658 |
2023-03-14 | $52.86 | $52.86 | $51.34 | $51.70 | $51.39 | 7,267 |
2023-03-13 | $51.07 | $51.78 | $50.45 | $50.94 | $50.64 | 22,843 |
2023-03-10 | $53.40 | $53.51 | $51.71 | $52.26 | $52.26 | 23,388 |
2023-03-09 | $55.05 | $55.19 | $53.76 | $53.80 | $53.80 | 50,475 |
2023-03-08 | $55.44 | $55.65 | $55.17 | $55.47 | $55.47 | 8,079 |
2023-03-07 | $56.30 | $56.32 | $55.41 | $55.50 | $55.50 | 9,828 |
2023-03-06 | $57.34 | $57.34 | $56.10 | $56.22 | $56.22 | 7,019 |
2023-03-03 | $56.80 | $57.22 | $56.55 | $57.14 | $57.14 | 11,965 |
2023-03-02 | $55.84 | $56.47 | $55.84 | $56.45 | $56.45 | 6,999 |
2023-03-01 | $56.32 | $56.49 | $56.04 | $56.32 | $56.32 | 6,611 |
2023-02-28 | $56.60 | $56.82 | $56.38 | $56.38 | $56.38 | 31,878 |
2023-02-27 | $56.66 | $56.93 | $56.33 | $56.36 | $56.36 | 11,502 |
2023-02-24 | $55.94 | $56.20 | $55.82 | $56.20 | $56.20 | 6,444 |
2023-02-23 | $56.97 | $57.23 | $56.08 | $56.74 | $56.74 | 17,456 |
2023-02-22 | $56.74 | $56.80 | $56.23 | $56.41 | $56.41 | 10,913 |
2023-02-21 | $57.46 | $57.46 | $56.33 | $56.33 | $56.33 | 6,709 |
2023-02-17 | $57.88 | $58.08 | $57.58 | $58.06 | $58.06 | 9,622 |
2023-02-16 | $57.83 | $58.56 | $57.80 | $58.02 | $58.02 | 11,346 |
2023-02-15 | $57.51 | $58.42 | $57.51 | $58.41 | $58.41 | 14,826 |
2023-02-14 | $57.74 | $58.24 | $57.17 | $57.84 | $57.84 | 13,404 |
2023-02-13 | $57.36 | $57.96 | $57.00 | $57.90 | $57.90 | 16,646 |
2023-02-10 | $56.99 | $57.27 | $56.85 | $57.27 | $57.27 | 12,031 |
2023-02-09 | $58.63 | $58.76 | $57.14 | $57.15 | $57.15 | 7,769 |
2023-02-08 | $58.41 | $58.41 | $57.99 | $58.01 | $58.01 | 15,512 |
2023-02-07 | $58.47 | $58.93 | $57.92 | $58.87 | $58.87 | 12,801 |
2023-02-06 | $58.99 | $58.99 | $58.35 | $58.49 | $58.49 | 7,163 |
2023-02-03 | $59.23 | $59.91 | $59.23 | $59.37 | $59.37 | 13,562 |
2023-02-02 | $59.08 | $60.11 | $59.08 | $59.69 | $59.69 | 13,634 |
2023-02-01 | $57.73 | $59.00 | $57.48 | $58.59 | $58.59 | 44,545 |
2023-01-31 | $56.73 | $57.66 | $56.73 | $57.66 | $57.66 | 13,369 |
2023-01-30 | $56.37 | $56.84 | $56.27 | $56.27 | $56.27 | 8,835 |
2023-01-27 | $56.49 | $57.07 | $56.39 | $56.87 | $56.87 | 22,038 |
2023-01-26 | $56.04 | $56.52 | $55.90 | $56.52 | $56.52 | 12,221 |
2023-01-25 | $55.60 | $56.16 | $55.32 | $56.15 | $56.15 | 18,087 |
2023-01-24 | $55.90 | $56.18 | $55.68 | $55.95 | $55.95 | 15,256 |
2023-01-23 | $55.67 | $56.34 | $55.33 | $56.20 | $56.20 | 10,662 |
2023-01-20 | $54.35 | $55.45 | $54.35 | $55.45 | $55.45 | 12,880 |
2023-01-19 | $54.60 | $54.60 | $53.96 | $54.46 | $54.46 | 26,111 |
2023-01-18 | $56.00 | $56.15 | $54.93 | $54.94 | $54.94 | 13,978 |
2023-01-17 | $55.86 | $56.00 | $55.70 | $55.78 | $55.78 | 18,720 |
2023-01-13 | $55.31 | $56.02 | $55.31 | $55.93 | $55.93 | 36,360 |
2023-01-12 | $55.22 | $55.76 | $55.21 | $55.71 | $55.71 | 27,886 |
2023-01-11 | $54.60 | $55.00 | $54.60 | $54.98 | $54.98 | 90,774 |
2023-01-10 | $53.50 | $54.28 | $53.50 | $54.27 | $54.27 | 20,821 |
2023-01-09 | $53.97 | $54.22 | $53.60 | $53.67 | $53.67 | 34,947 |
2023-01-06 | $52.97 | $53.78 | $52.92 | $53.64 | $53.64 | 26,363 |
2023-01-05 | $52.41 | $52.57 | $51.97 | $52.45 | $52.45 | 20,557 |
2023-01-04 | $52.49 | $53.10 | $52.43 | $52.84 | $52.84 | 15,631 |
2023-01-03 | $52.45 | $52.86 | $51.68 | $51.93 | $51.93 | 14,948 |
2022-12-30 | $51.74 | $52.12 | $51.70 | $52.06 | $52.06 | 40,822 |
2022-12-29 | $51.36 | $52.31 | $51.36 | $52.23 | $52.23 | 36,922 |
2022-12-28 | $51.98 | $52.30 | $51.11 | $51.11 | $51.11 | 40,114 |
2022-12-27 | $52.05 | $52.25 | $51.70 | $52.10 | $52.10 | 385,261 |
2022-12-23 | $51.56 | $52.12 | $51.51 | $52.12 | $52.12 | 8,523 |
2022-12-22 | $52.33 | $52.33 | $50.85 | $51.69 | $51.69 | 20,037 |
2022-12-21 | $51.82 | $52.46 | $51.82 | $52.33 | $52.33 | 16,953 |
2022-12-20 | $51.04 | $51.74 | $51.04 | $51.41 | $51.41 | 37,057 |
2022-12-19 | $51.87 | $51.92 | $51.06 | $51.26 | $51.26 | 19,648 |
2022-12-16 | $51.58 | $52.01 | $51.33 | $51.79 | $51.79 | 14,540 |
2022-12-15 | $52.93 | $52.93 | $52.16 | $52.24 | $52.24 | 16,049 |
2022-12-14 | $53.84 | $54.12 | $53.28 | $53.47 | $53.47 | 10,557 |
2022-12-13 | $54.69 | $55.18 | $53.60 | $53.79 | $53.79 | 12,628 |
2022-12-12 | $53.33 | $54.02 | $53.18 | $53.89 | $53.56 | 21,695 |
2022-12-09 | $53.73 | $53.89 | $53.36 | $53.37 | $53.04 | 13,619 |
2022-12-08 | $54.09 | $54.33 | $53.76 | $53.84 | $53.51 | 12,697 |
2022-12-07 | $53.78 | $54.07 | $53.66 | $53.66 | $53.33 | 3,985 |
2022-12-06 | $54.36 | $54.36 | $53.67 | $53.92 | $53.92 | 14,736 |
2022-12-05 | $55.80 | $55.80 | $54.38 | $54.47 | $54.47 | 13,594 |
2022-12-02 | $55.26 | $56.15 | $55.26 | $56.02 | $56.02 | 7,387 |
2022-12-01 | $56.21 | $56.40 | $55.85 | $55.85 | $55.85 | 52,104 |
2022-11-30 | $54.54 | $56.04 | $54.40 | $56.02 | $56.02 | 7,941 |
2022-11-29 | $54.87 | $54.99 | $54.33 | $54.98 | $54.98 | 34,171 |
2022-11-28 | $55.16 | $55.39 | $54.52 | $54.68 | $54.68 | 19,339 |
2022-11-25 | $55.53 | $55.87 | $55.52 | $55.70 | $55.70 | 2,478 |
2022-11-23 | $55.51 | $55.63 | $55.22 | $55.44 | $55.44 | 12,446 |
2022-11-22 | $55.11 | $55.51 | $54.97 | $55.51 | $55.51 | 55,945 |
2022-11-21 | $54.55 | $54.68 | $54.22 | $54.63 | $54.63 | 12,653 |
2022-11-18 | $54.97 | $54.97 | $54.40 | $54.72 | $54.72 | 11,408 |
2022-11-17 | $53.81 | $54.35 | $53.74 | $54.35 | $54.35 | 20,493 |
2022-11-16 | $55.17 | $55.17 | $54.57 | $54.67 | $54.67 | 11,048 |
2022-11-15 | $55.65 | $56.02 | $55.29 | $55.52 | $55.52 | 12,886 |
2022-11-14 | $55.31 | $55.75 | $54.89 | $54.92 | $54.92 | 18,892 |
2022-11-11 | $55.36 | $55.93 | $55.35 | $55.51 | $55.51 | 9,805 |
2022-11-10 | $54.26 | $55.11 | $54.26 | $55.11 | $55.11 | 9,374 |
2022-11-09 | $52.98 | $53.12 | $52.23 | $52.29 | $52.29 | 12,698 |
2022-11-08 | $53.81 | $54.09 | $53.15 | $53.43 | $53.43 | 62,552 |
2022-11-07 | $53.52 | $53.63 | $52.98 | $53.57 | $53.57 | 12,952 |
2022-11-04 | $53.04 | $53.11 | $52.45 | $53.11 | $53.11 | 6,577 |
2022-11-03 | $52.00 | $52.43 | $51.37 | $52.10 | $52.10 | 16,829 |
2022-11-02 | $53.86 | $54.24 | $52.46 | $52.46 | $52.46 | 27,015 |
2022-11-01 | $54.37 | $54.37 | $53.72 | $53.88 | $53.88 | 16,896 |
2022-10-31 | $53.34 | $53.90 | $53.25 | $53.75 | $53.75 | 27,506 |
2022-10-28 | $52.86 | $53.75 | $52.68 | $53.67 | $53.67 | 9,596 |
2022-10-27 | $52.84 | $53.39 | $52.60 | $52.61 | $52.61 | 8,570 |
2022-10-26 | $52.38 | $53.17 | $52.38 | $52.48 | $52.48 | 85,581 |
2022-10-25 | $51.59 | $52.33 | $51.48 | $52.25 | $52.25 | 13,320 |
2022-10-24 | $50.96 | $51.21 | $50.53 | $51.14 | $51.14 | 23,877 |
2022-10-21 | $49.78 | $50.80 | $49.59 | $50.75 | $50.75 | 37,004 |
2022-10-20 | $50.35 | $50.84 | $49.45 | $49.63 | $49.63 | 18,436 |
2022-10-19 | $50.77 | $50.90 | $49.94 | $50.38 | $50.38 | 32,684 |
2022-10-18 | $51.47 | $51.73 | $50.72 | $51.06 | $51.06 | 70,789 |
2022-10-17 | $49.87 | $50.47 | $49.87 | $50.39 | $50.39 | 91,839 |
2022-10-14 | $50.54 | $50.54 | $49.04 | $49.10 | $49.10 | 9,809 |
2022-10-13 | $47.76 | $50.38 | $47.60 | $50.11 | $50.11 | 19,060 |
2022-10-12 | $49.01 | $49.06 | $48.52 | $48.79 | $48.79 | 108,736 |
2022-10-11 | $48.41 | $49.54 | $48.37 | $48.95 | $48.95 | 46,548 |
2022-10-10 | $49.27 | $49.41 | $48.66 | $48.84 | $48.84 | 12,007 |
2022-10-07 | $49.62 | $49.65 | $48.86 | $48.99 | $48.99 | 13,928 |
2022-10-06 | $50.11 | $50.78 | $50.05 | $50.14 | $50.14 | 15,447 |
2022-10-05 | $50.23 | $50.60 | $49.63 | $50.46 | $50.46 | 61,165 |
2022-10-04 | $49.75 | $50.76 | $49.75 | $50.76 | $50.76 | 209,206 |
2022-10-03 | $48.04 | $49.01 | $48.01 | $48.83 | $48.83 | 36,416 |
2022-09-30 | $47.84 | $48.54 | $47.46 | $47.53 | $47.53 | 36,931 |
2022-09-29 | $48.49 | $48.49 | $47.33 | $47.88 | $47.88 | 39,916 |
2022-09-28 | $48.00 | $49.20 | $47.82 | $49.03 | $49.03 | 115,116 |
2022-09-27 | $48.42 | $48.48 | $47.24 | $47.66 | $47.66 | 76,140 |
2022-09-26 | $48.47 | $48.66 | $47.63 | $47.66 | $47.66 | 167,504 |
2022-09-23 | $49.75 | $49.75 | $48.36 | $49.00 | $48.65 | 13,489 |
2022-09-22 | $51.57 | $51.57 | $50.18 | $50.24 | $49.88 | 54,484 |
2022-09-21 | $52.24 | $52.53 | $51.26 | $51.26 | $50.90 | 33,951 |
2022-09-20 | $52.32 | $52.32 | $51.61 | $51.97 | $51.60 | 18,282 |
2022-09-19 | $52.13 | $52.75 | $52.09 | $52.67 | $52.30 | 25,237 |
2022-09-16 | $52.16 | $52.16 | $51.62 | $52.09 | $51.72 | 24,462 |
2022-09-15 | $52.73 | $53.53 | $52.59 | $52.77 | $52.40 | 43,941 |
2022-09-14 | $52.99 | $53.04 | $52.46 | $52.99 | $52.61 | 9,615 |
2022-09-13 | $53.88 | $53.92 | $52.72 | $52.96 | $52.58 | 96,832 |
2022-09-12 | $54.62 | $55.17 | $54.62 | $55.02 | $54.63 | 26,301 |
2022-09-09 | $53.89 | $54.34 | $53.89 | $54.28 | $53.89 | 32,356 |
2022-09-08 | $52.35 | $53.26 | $52.26 | $53.26 | $52.88 | 34,986 |
2022-09-07 | $52.03 | $53.02 | $51.95 | $53.00 | $52.63 | 98,425 |
2022-09-06 | $53.01 | $53.01 | $51.91 | $52.04 | $52.04 | 120,500 |
2022-09-02 | $53.54 | $53.70 | $52.62 | $52.62 | $52.62 | 99,158 |
2022-09-01 | $52.72 | $52.92 | $52.49 | $52.92 | $52.92 | 71,739 |
2022-08-31 | $53.90 | $53.90 | $53.39 | $53.44 | $53.44 | 24,725 |
2022-08-30 | $54.14 | $54.18 | $53.73 | $53.90 | $53.90 | 7,029 |
2022-08-29 | $54.78 | $55.04 | $54.52 | $54.72 | $54.72 | 14,373 |
2022-08-26 | $56.67 | $56.67 | $55.07 | $55.13 | $55.13 | 7,108 |
2022-08-25 | $56.57 | $56.68 | $56.37 | $56.68 | $56.68 | 11,873 |
2022-08-24 | $55.78 | $55.96 | $55.60 | $55.89 | $55.89 | 7,432 |
2022-08-23 | $55.91 | $56.24 | $55.67 | $55.67 | $55.67 | 12,588 |
2022-08-22 | $56.36 | $56.36 | $55.54 | $55.60 | $55.60 | 13,270 |
2022-08-19 | $57.43 | $57.43 | $56.76 | $56.89 | $56.89 | 106,907 |
2022-08-18 | $57.44 | $57.91 | $57.44 | $57.82 | $57.82 | 8,407 |
2022-08-17 | $57.56 | $57.73 | $57.23 | $57.43 | $57.43 | 10,411 |
2022-08-16 | $57.60 | $58.43 | $57.60 | $58.20 | $58.20 | 18,063 |
2022-08-15 | $57.15 | $57.82 | $57.15 | $57.80 | $57.80 | 4,366 |
2022-08-12 | $57.36 | $57.74 | $57.31 | $57.73 | $57.73 | 4,512 |
2022-08-11 | $56.85 | $57.13 | $56.72 | $56.78 | $56.78 | 17,177 |
2022-08-10 | $55.92 | $56.36 | $55.90 | $56.28 | $56.28 | 6,338 |
2022-08-09 | $55.40 | $55.40 | $54.75 | $54.85 | $54.85 | 17,475 |
2022-08-08 | $55.26 | $55.97 | $55.26 | $55.48 | $55.48 | 19,625 |
2022-08-05 | $55.16 | $55.16 | $54.83 | $55.14 | $55.14 | 8,624 |
2022-08-04 | $54.92 | $55.01 | $54.83 | $54.83 | $54.83 | 8,219 |
2022-08-03 | $54.95 | $55.39 | $54.92 | $55.27 | $55.27 | 10,397 |
2022-08-02 | $55.20 | $55.29 | $54.74 | $54.75 | $54.75 | 23,062 |
2022-08-01 | $55.07 | $55.53 | $55.07 | $55.28 | $55.28 | 4,266 |
2022-07-29 | $55.03 | $55.41 | $54.94 | $55.27 | $55.27 | 28,783 |
2022-07-28 | $54.43 | $54.80 | $53.79 | $54.78 | $54.78 | 17,469 |
2022-07-27 | $53.31 | $54.28 | $53.24 | $54.17 | $54.17 | 44,606 |
2022-07-26 | $53.17 | $53.28 | $53.00 | $53.15 | $53.15 | 29,858 |
2022-07-25 | $53.19 | $53.54 | $53.07 | $53.45 | $53.45 | 26,721 |
2022-07-22 | $53.55 | $53.55 | $52.58 | $52.91 | $52.91 | 28,090 |
2022-07-21 | $53.01 | $53.35 | $52.47 | $53.35 | $53.35 | 12,386 |
2022-07-20 | $52.99 | $53.36 | $52.84 | $53.27 | $53.27 | 53,806 |
2022-07-19 | $51.44 | $52.77 | $51.44 | $52.72 | $52.72 | 13,963 |
2022-07-18 | $51.57 | $51.76 | $50.90 | $50.98 | $50.98 | 142,042 |
2022-07-15 | $50.81 | $50.99 | $50.00 | $50.94 | $50.94 | 17,116 |
2022-07-14 | $49.80 | $49.95 | $49.34 | $49.95 | $49.95 | 68,361 |
2022-07-13 | $50.28 | $50.78 | $50.12 | $50.63 | $50.63 | 122,745 |
2022-07-12 | $50.37 | $51.30 | $50.37 | $50.71 | $50.71 | 87,209 |
2022-07-11 | $51.09 | $51.09 | $50.62 | $50.66 | $50.66 | 24,158 |
2022-07-08 | $51.59 | $51.77 | $51.07 | $51.37 | $51.37 | 8,844 |
2022-07-07 | $51.21 | $51.53 | $51.21 | $51.48 | $51.48 | 4,473 |
2022-07-06 | $50.75 | $50.81 | $49.89 | $50.48 | $50.48 | 41,339 |
2022-07-05 | $49.98 | $50.90 | $49.78 | $50.90 | $50.90 | 8,987 |
2022-07-01 | $50.70 | $51.06 | $50.10 | $51.06 | $51.06 | 7,380 |
2022-06-30 | $50.05 | $50.77 | $49.82 | $50.31 | $50.31 | 36,371 |
2022-06-29 | $50.72 | $50.78 | $50.48 | $50.67 | $50.67 | 8,565 |
2022-06-28 | $52.40 | $52.57 | $51.26 | $51.26 | $51.26 | 16,810 |
2022-06-27 | $51.97 | $52.15 | $51.54 | $51.82 | $51.82 | 28,119 |
2022-06-24 | $50.52 | $51.61 | $50.50 | $51.56 | $51.56 | 47,022 |
2022-06-23 | $49.83 | $50.04 | $49.36 | $50.04 | $50.04 | 12,818 |
2022-06-22 | $49.43 | $49.99 | $49.43 | $49.93 | $49.93 | 7,833 |
2022-06-21 | $50.06 | $50.63 | $49.81 | $50.07 | $50.07 | 42,508 |
2022-06-17 | $49.57 | $49.72 | $48.98 | $49.43 | $49.43 | 13,285 |
2022-06-16 | $50.58 | $50.58 | $49.04 | $49.29 | $49.29 | 16,303 |
2022-06-15 | $51.79 | $52.06 | $51.66 | $51.68 | $51.68 | 15,139 |
2022-06-14 | $51.68 | $51.75 | $50.76 | $51.19 | $51.19 | 14,161 |
2022-06-13 | $52.67 | $52.67 | $51.28 | $51.49 | $51.49 | 23,356 |
2022-06-10 | $54.66 | $54.66 | $53.79 | $54.03 | $54.03 | 19,836 |
2022-06-09 | $56.13 | $56.23 | $55.36 | $55.36 | $55.36 | 12,208 |
2022-06-08 | $57.33 | $57.33 | $56.66 | $56.66 | $56.45 | 6,174 |
2022-06-07 | $56.60 | $57.60 | $56.60 | $57.60 | $57.38 | 10,956 |
2022-06-06 | $57.09 | $57.09 | $56.65 | $56.88 | $56.67 | 14,212 |
2022-06-03 | $56.51 | $56.61 | $56.25 | $56.47 | $56.26 | 9,809 |
2022-06-02 | $56.24 | $56.94 | $55.88 | $56.81 | $56.60 | 98,767 |
2022-06-01 | $56.61 | $56.61 | $55.38 | $56.16 | $55.95 | 116,584 |
2022-05-31 | $56.43 | $56.48 | $55.98 | $56.21 | $56.00 | 5,307 |
2022-05-27 | $55.93 | $56.71 | $55.93 | $56.71 | $56.50 | 21,336 |
2022-05-26 | $54.98 | $55.83 | $54.98 | $55.61 | $55.40 | 9,559 |
2022-05-25 | $53.46 | $54.66 | $53.40 | $54.56 | $54.36 | 60,483 |
2022-05-24 | $53.51 | $53.51 | $52.39 | $53.40 | $53.20 | 5,420 |
2022-05-23 | $53.66 | $54.15 | $53.34 | $53.88 | $53.68 | 24,464 |
2022-05-20 | $53.85 | $53.85 | $52.22 | $53.13 | $52.93 | 27,329 |
2022-05-19 | $53.19 | $54.03 | $53.15 | $53.41 | $53.21 | 16,661 |
2022-05-18 | $54.90 | $54.92 | $53.39 | $53.66 | $53.46 | 9,119 |
2022-05-17 | $54.76 | $55.43 | $54.50 | $55.40 | $55.19 | 8,403 |
2022-05-16 | $54.01 | $54.19 | $53.75 | $53.78 | $53.58 | 10,432 |
2022-05-13 | $53.32 | $54.15 | $53.32 | $53.75 | $53.55 | 13,341 |
2022-05-12 | $51.86 | $52.67 | $51.70 | $52.49 | $52.29 | 18,343 |
2022-05-11 | $53.12 | $53.85 | $52.22 | $52.22 | $52.03 | 26,861 |
2022-05-10 | $54.04 | $54.04 | $52.03 | $52.91 | $52.71 | 20,750 |
2022-05-09 | $54.13 | $54.47 | $53.29 | $53.29 | $53.09 | 13,475 |
2022-05-06 | $55.45 | $55.45 | $54.49 | $54.95 | $54.74 | 17,427 |
2022-05-05 | $56.89 | $56.89 | $54.92 | $55.46 | $55.26 | 14,638 |
2022-05-04 | $55.76 | $57.31 | $55.58 | $57.31 | $57.10 | 23,544 |
2022-05-03 | $54.88 | $56.01 | $54.88 | $56.01 | $55.80 | 183,351 |
2022-05-02 | $54.75 | $55.27 | $53.90 | $54.93 | $54.72 | 106,294 |
2022-04-29 | $56.01 | $56.45 | $54.71 | $54.78 | $54.57 | 13,074 |
2022-04-28 | $55.96 | $56.54 | $55.10 | $56.30 | $56.09 | 20,973 |
2022-04-27 | $55.34 | $55.71 | $54.98 | $55.27 | $55.06 | 30,160 |
2022-04-26 | $56.40 | $56.43 | $55.43 | $55.43 | $55.23 | 12,865 |
2022-04-25 | $56.25 | $56.86 | $55.58 | $56.82 | $56.60 | 10,062 |
2022-04-22 | $58.00 | $58.00 | $56.77 | $56.77 | $56.55 | 17,439 |
2022-04-21 | $59.91 | $59.91 | $58.16 | $58.28 | $58.06 | 33,678 |
2022-04-20 | $58.98 | $59.49 | $58.98 | $59.27 | $59.04 | 11,348 |
2022-04-19 | $57.97 | $58.86 | $57.77 | $58.80 | $58.58 | 13,641 |
2022-04-18 | $57.94 | $58.06 | $57.63 | $57.81 | $57.59 | 23,824 |
2022-04-14 | $58.17 | $58.38 | $57.71 | $57.71 | $57.49 | 7,856 |
2022-04-13 | $57.03 | $58.02 | $57.03 | $57.95 | $57.73 | 8,782 |
2022-04-12 | $57.08 | $57.79 | $56.79 | $57.00 | $56.78 | 14,407 |
2022-04-11 | $56.79 | $57.46 | $56.79 | $56.82 | $56.60 | 13,875 |
2022-04-08 | $56.98 | $57.50 | $56.98 | $57.03 | $56.81 | 12,250 |
2022-04-07 | $57.18 | $57.23 | $56.36 | $57.00 | $56.79 | 8,393 |
2022-04-06 | $57.44 | $57.44 | $57.17 | $57.26 | $57.05 | 5,810 |
2022-04-05 | $59.02 | $59.16 | $57.81 | $57.81 | $57.59 | 4,928 |
2022-04-04 | $59.11 | $59.11 | $58.58 | $58.82 | $58.60 | 35,475 |
2022-04-01 | $59.17 | $59.37 | $58.57 | $59.07 | $58.85 | 16,360 |
2022-03-31 | $59.48 | $59.51 | $58.71 | $58.77 | $58.55 | 8,909 |
2022-03-30 | $60.30 | $60.30 | $59.20 | $59.30 | $59.08 | 7,433 |
2022-03-29 | $59.33 | $60.20 | $59.33 | $60.19 | $59.96 | 5,139 |
2022-03-28 | $59.24 | $59.24 | $58.57 | $59.06 | $58.84 | 13,784 |
2022-03-25 | $58.65 | $59.36 | $58.65 | $59.36 | $59.14 | 10,617 |
2022-03-24 | $58.29 | $58.67 | $58.07 | $58.67 | $58.45 | 16,394 |
2022-03-23 | $59.21 | $59.21 | $58.31 | $58.31 | $57.88 | 21,336 |
2022-03-22 | $59.14 | $59.41 | $58.99 | $59.21 | $58.77 | 9,825 |
2022-03-21 | $59.18 | $59.29 | $58.64 | $58.86 | $58.42 | 7,914 |
2022-03-18 | $58.50 | $59.12 | $58.36 | $59.07 | $58.63 | 28,440 |
2022-03-17 | $58.21 | $58.91 | $58.21 | $58.84 | $58.40 | 9,215 |
2022-03-16 | $57.71 | $58.38 | $57.10 | $58.38 | $57.94 | 12,683 |
2022-03-15 | $57.06 | $57.13 | $56.63 | $57.13 | $56.70 | 98,937 |
2022-03-14 | $57.45 | $57.45 | $56.54 | $56.62 | $56.20 | 8,577 |
2022-03-11 | $57.94 | $58.01 | $57.18 | $57.18 | $56.75 | 29,422 |
2022-03-10 | $56.57 | $57.54 | $56.57 | $57.54 | $57.11 | 15,549 |
2022-03-09 | $57.04 | $57.63 | $57.04 | $57.31 | $56.88 | 61,503 |
2022-03-08 | $56.19 | $57.34 | $56.08 | $56.20 | $55.78 | 122,628 |
2022-03-07 | $57.29 | $57.29 | $55.95 | $55.95 | $55.53 | 11,809 |
2022-03-04 | $57.70 | $57.70 | $56.92 | $57.44 | $57.01 | 8,096 |
2022-03-03 | $58.54 | $58.54 | $57.77 | $58.20 | $57.76 | 15,203 |
2022-03-02 | $57.11 | $58.75 | $57.11 | $58.48 | $58.04 | 17,170 |
2022-03-01 | $57.80 | $57.80 | $56.49 | $56.81 | $56.39 | 13,963 |
2022-02-28 | $57.47 | $58.21 | $57.36 | $58.09 | $57.66 | 7,603 |
2022-02-25 | $56.67 | $58.05 | $56.67 | $58.00 | $57.56 | 146,847 |
2022-02-24 | $55.18 | $56.62 | $54.69 | $56.56 | $56.14 | 27,621 |
2022-02-23 | $56.98 | $57.10 | $56.04 | $56.08 | $55.66 | 12,538 |
2022-02-22 | $57.75 | $57.88 | $56.63 | $56.87 | $56.44 | 44,966 |
2022-02-18 | $57.92 | $58.35 | $57.59 | $57.68 | $57.25 | 30,999 |
2022-02-17 | $58.56 | $58.56 | $57.84 | $58.01 | $57.57 | 10,684 |
2022-02-16 | $58.71 | $59.13 | $58.55 | $59.00 | $58.56 | 7,324 |
2022-02-15 | $57.94 | $58.76 | $57.61 | $58.69 | $58.26 | 8,398 |
2022-02-14 | $57.62 | $58.19 | $57.11 | $57.37 | $56.94 | 12,900 |
2022-02-11 | $58.29 | $58.58 | $57.38 | $57.77 | $57.33 | 13,783 |
2022-02-10 | $58.40 | $59.16 | $57.60 | $57.93 | $57.49 | 50,304 |
2022-02-09 | $58.35 | $58.71 | $58.35 | $58.51 | $58.07 | 38,247 |
2022-02-08 | $57.18 | $57.88 | $57.18 | $57.85 | $57.42 | 16,237 |
2022-02-07 | $56.83 | $57.33 | $56.76 | $57.03 | $56.60 | 41,223 |
2022-02-04 | $56.93 | $57.09 | $56.09 | $56.76 | $56.34 | 7,694 |
2022-02-03 | $57.08 | $57.36 | $56.71 | $56.80 | $56.38 | 24,157 |
2022-02-02 | $57.65 | $57.68 | $57.20 | $57.59 | $57.16 | 7,251 |
2022-02-01 | $57.01 | $57.76 | $56.82 | $57.76 | $57.33 | 61,649 |
2022-01-31 | $55.76 | $57.00 | $55.76 | $57.00 | $56.58 | 9,517 |
2022-01-28 | $55.20 | $55.91 | $54.52 | $55.91 | $55.49 | 15,877 |
2022-01-27 | $56.62 | $57.08 | $55.08 | $55.39 | $54.97 | 23,196 |
2022-01-26 | $57.41 | $58.01 | $55.70 | $56.22 | $55.80 | 20,982 |
2022-01-25 | $56.34 | $57.44 | $55.58 | $56.89 | $56.46 | 36,012 |
2022-01-24 | $55.51 | $57.30 | $54.91 | $57.30 | $56.87 | 18,866 |
2022-01-21 | $57.01 | $57.63 | $56.40 | $56.40 | $55.98 | 14,321 |
2022-01-20 | $58.67 | $59.29 | $57.25 | $57.25 | $56.82 | 30,738 |
2022-01-19 | $59.62 | $59.62 | $58.48 | $58.48 | $58.04 | 23,382 |
2022-01-18 | $60.41 | $60.41 | $59.37 | $59.38 | $58.94 | 14,563 |
2022-01-14 | $60.11 | $60.69 | $59.86 | $60.69 | $60.24 | 32,475 |
2022-01-13 | $60.31 | $61.09 | $60.31 | $60.48 | $60.03 | 16,291 |
2022-01-12 | $60.67 | $61.00 | $60.00 | $60.41 | $59.95 | 15,489 |
2022-01-11 | $59.82 | $60.50 | $59.56 | $60.44 | $59.99 | 15,140 |
2022-01-10 | $60.22 | $60.22 | $59.39 | $60.06 | $59.61 | 36,227 |
2022-01-07 | $60.62 | $60.70 | $60.06 | $60.23 | $59.78 | 14,620 |
2022-01-06 | $59.98 | $60.59 | $59.80 | $60.35 | $59.90 | 19,725 |
2022-01-05 | $61.13 | $61.38 | $59.81 | $59.84 | $59.39 | 17,655 |
2022-01-04 | $60.52 | $61.14 | $60.52 | $60.86 | $60.40 | 10,334 |
2022-01-03 | $59.57 | $60.23 | $59.57 | $60.07 | $59.63 | 10,886 |
2021-12-31 | $59.25 | $59.59 | $59.25 | $59.43 | $58.99 | 7,519 |
2021-12-30 | $59.45 | $59.98 | $59.40 | $59.40 | $58.96 | 8,150 |
2021-12-29 | $59.46 | $59.63 | $59.29 | $59.51 | $59.06 | 7,746 |
2021-12-28 | $59.18 | $59.62 | $59.18 | $59.33 | $58.89 | 18,794 |
2021-12-27 | $58.86 | $59.32 | $58.74 | $59.32 | $58.88 | 12,428 |
2021-12-23 | $58.34 | $58.81 | $58.05 | $58.60 | $58.16 | 9,749 |
2021-12-22 | $57.82 | $58.31 | $57.82 | $58.26 | $57.82 | 9,981 |
2021-12-21 | $56.69 | $57.71 | $56.69 | $57.71 | $57.28 | 29,458 |
2021-12-20 | $56.31 | $56.31 | $55.30 | $56.17 | $55.75 | 25,304 |
2021-12-17 | $57.00 | $57.61 | $56.64 | $57.07 | $56.64 | 12,035 |
2021-12-16 | $58.13 | $58.39 | $57.00 | $57.21 | $56.78 | 11,275 |
2021-12-15 | $57.16 | $57.80 | $56.52 | $57.72 | $57.29 | 51,995 |
2021-12-14 | $56.98 | $58.01 | $56.98 | $57.11 | $56.68 | 10,543 |
2021-12-13 | $58.17 | $58.17 | $57.19 | $57.31 | $56.88 | 25,965 |
2021-12-10 | $59.20 | $59.20 | $58.30 | $58.73 | $57.90 | 14,609 |
2021-12-09 | $59.27 | $59.27 | $58.75 | $58.76 | $57.93 | 11,821 |
2021-12-08 | $59.35 | $59.70 | $59.35 | $59.54 | $58.70 | 7,679 |
2021-12-07 | $59.36 | $59.67 | $59.05 | $59.10 | $58.26 | 24,047 |
2021-12-06 | $57.89 | $58.90 | $57.68 | $58.43 | $57.61 | 16,859 |
2021-12-03 | $58.00 | $58.00 | $56.72 | $57.09 | $56.28 | 12,973 |
2021-12-02 | $56.18 | $57.85 | $56.18 | $57.69 | $56.87 | 5,073 |
2021-12-01 | $58.11 | $58.52 | $56.08 | $56.08 | $55.29 | 13,838 |
2021-11-30 | $58.13 | $58.13 | $56.81 | $57.11 | $56.30 | 13,872 |
2021-11-29 | $59.70 | $59.70 | $58.39 | $58.56 | $57.74 | 31,498 |
2021-11-26 | $59.82 | $59.82 | $57.79 | $58.76 | $57.93 | 15,486 |
2021-11-24 | $60.75 | $61.07 | $60.75 | $61.03 | $60.17 | 4,297 |
2021-11-23 | $61.14 | $61.19 | $60.76 | $61.16 | $60.30 | 23,825 |
2021-11-22 | $60.92 | $61.48 | $60.91 | $60.91 | $60.05 | 7,351 |
2021-11-19 | $60.64 | $60.64 | $60.38 | $60.39 | $59.54 | 3,043 |
2021-11-18 | $61.61 | $61.61 | $60.80 | $61.09 | $60.23 | 12,182 |
2021-11-17 | $61.92 | $61.92 | $61.04 | $61.30 | $60.43 | 29,310 |
2021-11-16 | $61.88 | $62.11 | $61.71 | $61.89 | $61.01 | 9,153 |
2021-11-15 | $62.06 | $62.11 | $61.80 | $62.00 | $61.13 | 16,788 |
2021-11-12 | $62.20 | $62.20 | $61.85 | $61.88 | $61.01 | 3,889 |
2021-11-11 | $61.84 | $62.02 | $61.73 | $61.91 | $61.03 | 8,892 |
2021-11-10 | $61.65 | $62.14 | $61.31 | $61.45 | $60.58 | 19,454 |
2021-11-09 | $62.00 | $62.10 | $61.77 | $61.96 | $61.09 | 38,701 |
2021-11-08 | $62.73 | $62.73 | $62.06 | $62.23 | $61.35 | 18,152 |
2021-11-05 | $61.65 | $62.32 | $61.65 | $62.28 | $61.40 | 10,777 |
2021-11-04 | $61.87 | $61.87 | $60.80 | $60.94 | $60.08 | 6,422 |
2021-11-03 | $60.33 | $61.57 | $60.33 | $61.49 | $60.62 | 32,844 |
2021-11-02 | $60.24 | $60.45 | $60.24 | $60.44 | $59.59 | 9,601 |
2021-11-01 | $58.96 | $60.31 | $58.96 | $60.23 | $59.38 | 20,933 |
2021-10-29 | $59.00 | $59.09 | $58.65 | $58.81 | $57.98 | 10,391 |
2021-10-28 | $58.30 | $58.93 | $58.30 | $58.93 | $58.10 | 5,553 |
2021-10-27 | $59.28 | $59.28 | $58.13 | $58.15 | $57.33 | 10,046 |
2021-10-26 | $60.10 | $60.10 | $59.43 | $59.43 | $58.59 | 19,744 |
2021-10-25 | $59.64 | $60.10 | $59.64 | $59.97 | $59.12 | 5,834 |
2021-10-22 | $59.48 | $59.76 | $59.31 | $59.55 | $58.71 | 6,698 |
2021-10-21 | $59.76 | $59.76 | $59.24 | $59.51 | $58.67 | 13,599 |
2021-10-20 | $59.14 | $59.72 | $58.78 | $59.57 | $58.73 | 9,234 |
2021-10-19 | $59.25 | $59.25 | $58.89 | $59.03 | $58.20 | 12,963 |
2021-10-18 | $58.99 | $59.35 | $58.85 | $59.08 | $58.25 | 10,824 |
2021-10-15 | $59.48 | $59.80 | $59.00 | $59.00 | $58.17 | 11,941 |
2021-10-14 | $58.76 | $59.08 | $58.76 | $58.97 | $58.14 | 16,477 |
2021-10-13 | $58.40 | $58.40 | $57.76 | $58.24 | $57.42 | 15,608 |
2021-10-12 | $58.02 | $58.41 | $57.95 | $58.25 | $57.43 | 8,228 |
2021-10-11 | $58.78 | $58.83 | $57.96 | $57.96 | $57.14 | 11,281 |
2021-10-08 | $58.59 | $58.65 | $58.32 | $58.33 | $57.51 | 5,995 |
2021-10-07 | $58.56 | $58.67 | $58.39 | $58.40 | $57.57 | 5,147 |
2021-10-06 | $57.53 | $57.68 | $56.83 | $57.65 | $56.83 | 6,551 |
2021-10-05 | $57.83 | $58.52 | $57.81 | $58.10 | $57.28 | 23,032 |
2021-10-04 | $58.12 | $58.14 | $57.80 | $57.93 | $57.11 | 14,678 |
2021-10-01 | $57.03 | $58.30 | $56.88 | $58.02 | $57.20 | 82,664 |
2021-09-30 | $57.96 | $57.96 | $56.85 | $56.85 | $56.05 | 12,838 |
2021-09-29 | $57.69 | $57.94 | $57.50 | $57.71 | $56.90 | 9,639 |
2021-09-28 | $58.76 | $58.76 | $57.57 | $57.58 | $56.77 | 41,716 |
2021-09-27 | $57.52 | $58.72 | $57.52 | $58.36 | $57.53 | 6,551 |
2021-09-24 | $56.87 | $57.49 | $56.87 | $57.17 | $56.36 | 6,218 |
2021-09-23 | $57.28 | $57.75 | $57.28 | $57.37 | $56.24 | 5,801 |
2021-09-22 | $56.08 | $56.90 | $56.08 | $56.40 | $55.29 | 27,047 |
2021-09-21 | $56.18 | $56.18 | $55.32 | $55.52 | $54.43 | 12,746 |
2021-09-20 | $55.87 | $55.87 | $55.01 | $55.72 | $54.62 | 25,340 |
2021-09-17 | $56.95 | $56.95 | $56.50 | $56.74 | $55.62 | 12,212 |
2021-09-16 | $57.13 | $57.33 | $56.86 | $56.97 | $55.85 | 17,596 |
2021-09-15 | $56.51 | $57.25 | $56.51 | $57.18 | $56.05 | 26,698 |
2021-09-14 | $57.56 | $57.56 | $56.36 | $56.44 | $55.33 | 10,274 |
2021-09-13 | $57.09 | $57.40 | $56.93 | $57.38 | $56.25 | 7,693 |
2021-09-10 | $57.80 | $57.80 | $56.69 | $56.69 | $55.57 | 10,041 |
2021-09-09 | $57.19 | $57.79 | $57.19 | $57.33 | $56.20 | 36,028 |
2021-09-08 | $57.66 | $57.66 | $57.23 | $57.34 | $56.21 | 7,989 |
2021-09-07 | $58.31 | $58.31 | $57.79 | $57.82 | $56.68 | 8,329 |
2021-09-03 | $58.40 | $58.40 | $57.99 | $58.23 | $57.09 | 11,599 |
2021-09-02 | $58.38 | $58.75 | $58.38 | $58.55 | $57.40 | 9,854 |
2021-09-01 | $58.16 | $58.42 | $57.81 | $58.20 | $57.06 | 10,945 |
2021-08-31 | $57.91 | $58.24 | $57.81 | $58.11 | $56.97 | 43,379 |
2021-08-30 | $58.73 | $58.73 | $57.91 | $57.91 | $56.77 | 47,633 |
2021-08-27 | $57.27 | $58.51 | $57.27 | $58.41 | $57.26 | 6,584 |
2021-08-26 | $57.71 | $57.71 | $56.94 | $56.94 | $55.82 | 5,892 |
2021-08-25 | $57.55 | $58.02 | $57.55 | $57.67 | $56.53 | 10,328 |
2021-08-24 | $56.99 | $57.45 | $56.99 | $57.29 | $56.16 | 9,373 |
2021-08-23 | $56.31 | $56.66 | $56.28 | $56.65 | $55.54 | 318,108 |
2021-08-20 | $55.14 | $55.97 | $55.14 | $55.94 | $54.84 | 7,311 |
2021-08-19 | $55.50 | $55.50 | $54.87 | $55.16 | $54.08 | 145,930 |
2021-08-18 | $56.28 | $56.72 | $55.92 | $55.92 | $54.82 | 9,398 |
2021-08-17 | $56.48 | $56.80 | $55.85 | $56.49 | $55.38 | 56,436 |
2021-08-16 | $57.01 | $57.32 | $56.71 | $57.11 | $55.99 | 17,345 |
2021-08-13 | $57.67 | $57.68 | $57.45 | $57.51 | $56.38 | 10,180 |
2021-08-12 | $57.90 | $57.90 | $57.40 | $57.82 | $56.68 | 9,212 |
2021-08-11 | $57.61 | $57.99 | $57.25 | $57.99 | $56.85 | 8,415 |
2021-08-10 | $56.89 | $57.46 | $56.69 | $57.33 | $56.20 | 8,887 |
2021-08-09 | $57.22 | $57.22 | $56.60 | $56.84 | $55.72 | 135,442 |
2021-08-06 | $56.86 | $57.45 | $56.86 | $57.23 | $56.10 | 11,930 |
2021-08-05 | $56.17 | $56.73 | $55.95 | $56.66 | $55.54 | 11,910 |
2021-08-04 | $56.56 | $56.62 | $55.78 | $55.78 | $54.68 | 7,842 |
2021-08-03 | $56.56 | $56.95 | $55.89 | $56.89 | $55.77 | 112,624 |
2021-08-02 | $57.31 | $57.90 | $56.52 | $56.57 | $55.46 | 34,396 |
2021-07-30 | $56.85 | $57.54 | $56.84 | $56.90 | $55.78 | 6,864 |
2021-07-29 | $57.05 | $57.72 | $57.05 | $57.30 | $56.18 | 5,882 |
2021-07-28 | $56.46 | $57.12 | $56.29 | $56.74 | $55.63 | 5,676 |
2021-07-27 | $56.35 | $56.40 | $55.94 | $56.30 | $55.19 | 8,322 |
2021-07-26 | $56.37 | $56.74 | $56.37 | $56.73 | $55.62 | 4,787 |
2021-07-23 | $56.12 | $56.39 | $55.76 | $56.17 | $55.07 | 5,662 |
2021-07-22 | $56.83 | $56.83 | $55.72 | $55.84 | $54.75 | 16,050 |
2021-07-21 | $56.39 | $57.21 | $56.39 | $56.81 | $55.69 | 10,109 |
2021-07-20 | $54.27 | $56.14 | $54.08 | $55.90 | $54.80 | 11,489 |
2021-07-19 | $54.45 | $54.72 | $53.83 | $54.15 | $53.09 | 20,763 |
2021-07-16 | $56.83 | $56.90 | $55.50 | $55.53 | $54.44 | 15,404 |
2021-07-15 | $56.26 | $56.77 | $56.09 | $56.49 | $55.38 | 122,968 |
2021-07-14 | $57.61 | $57.65 | $56.61 | $56.63 | $55.52 | 14,354 |
2021-07-13 | $58.02 | $58.03 | $57.11 | $57.11 | $55.99 | 36,781 |
2021-07-12 | $57.82 | $58.30 | $57.52 | $58.29 | $57.14 | 13,776 |
2021-07-09 | $57.24 | $58.14 | $57.24 | $58.14 | $57.00 | 14,204 |
2021-07-08 | $56.53 | $57.34 | $55.90 | $56.66 | $55.55 | 57,262 |
2021-07-07 | $57.47 | $57.77 | $57.00 | $57.36 | $56.23 | 43,305 |
2021-07-06 | $58.70 | $58.70 | $57.34 | $57.71 | $56.57 | 12,693 |
2021-07-02 | $59.30 | $59.30 | $58.66 | $58.77 | $57.62 | 7,722 |
2021-07-01 | $59.06 | $59.50 | $59.06 | $59.29 | $58.12 | 45,984 |
2021-06-30 | $58.50 | $58.87 | $58.50 | $58.78 | $57.62 | 4,727 |
2021-06-29 | $58.89 | $59.17 | $58.44 | $58.47 | $57.32 | 59,324 |
2021-06-28 | $59.57 | $59.78 | $58.43 | $58.84 | $57.68 | 12,970 |
2021-06-25 | $59.71 | $60.07 | $59.71 | $59.77 | $58.59 | 5,689 |
2021-06-24 | $59.09 | $59.60 | $58.89 | $59.54 | $58.37 | 14,792 |
2021-06-23 | $58.85 | $59.29 | $58.85 | $58.90 | $57.74 | 10,530 |
2021-06-22 | $58.90 | $58.91 | $58.33 | $58.85 | $57.69 | 13,178 |
2021-06-21 | $58.17 | $58.88 | $57.76 | $58.86 | $57.71 | 10,670 |
2021-06-18 | $58.36 | $58.36 | $57.45 | $57.50 | $56.37 | 20,929 |
2021-06-17 | $60.55 | $60.55 | $58.32 | $58.90 | $57.74 | 26,199 |
2021-06-16 | $60.58 | $60.58 | $59.83 | $60.35 | $59.17 | 23,777 |
2021-06-15 | $60.31 | $60.65 | $59.94 | $60.53 | $59.34 | 12,819 |
2021-06-14 | $61.38 | $61.38 | $60.17 | $60.38 | $59.19 | 10,816 |
2021-06-11 | $60.92 | $61.10 | $60.75 | $61.04 | $59.84 | 16,971 |
2021-06-10 | $61.58 | $61.58 | $60.51 | $60.52 | $59.33 | 10,633 |
2021-06-09 | $61.92 | $61.92 | $61.25 | $61.25 | $59.88 | 8,208 |
2021-06-08 | $60.93 | $61.84 | $60.92 | $61.75 | $60.37 | 17,098 |
2021-06-07 | $61.11 | $61.17 | $60.95 | $61.12 | $59.76 | 13,318 |
2021-06-04 | $61.03 | $61.03 | $60.37 | $60.84 | $59.48 | 43,470 |
2021-06-03 | $60.58 | $60.95 | $60.26 | $60.77 | $59.41 | 8,956 |
2021-06-02 | $61.42 | $61.42 | $60.78 | $61.03 | $59.67 | 25,451 |
2021-06-01 | $60.51 | $61.15 | $60.51 | $61.15 | $59.79 | 29,375 |
2021-05-28 | $60.32 | $60.32 | $59.78 | $60.08 | $58.74 | 31,824 |
2021-05-27 | $60.02 | $60.27 | $59.75 | $60.25 | $58.91 | 30,178 |
2021-05-26 | $58.65 | $59.51 | $58.65 | $59.44 | $58.11 | 12,246 |
2021-05-25 | $59.29 | $59.40 | $58.45 | $58.50 | $57.19 | 34,286 |
2021-05-24 | $59.15 | $59.45 | $58.85 | $59.26 | $57.94 | 16,997 |
2021-05-21 | $59.00 | $59.44 | $58.91 | $59.03 | $57.71 | 12,528 |
2021-05-20 | $58.54 | $58.96 | $58.11 | $58.64 | $57.33 | 7,843 |
2021-05-19 | $58.23 | $58.68 | $57.73 | $58.66 | $57.35 | 21,484 |
2021-05-18 | $59.95 | $60.13 | $59.40 | $59.41 | $58.08 | 19,762 |
2021-05-17 | $59.60 | $60.07 | $59.30 | $60.00 | $58.66 | 10,874 |
2021-05-14 | $58.74 | $59.78 | $58.74 | $59.73 | $58.39 | 10,658 |
2021-05-13 | $57.29 | $58.68 | $57.29 | $58.42 | $57.12 | 33,136 |
2021-05-12 | $59.09 | $59.09 | $57.23 | $57.28 | $56.00 | 20,135 |
2021-05-11 | $59.32 | $59.40 | $58.25 | $59.08 | $57.76 | 19,196 |
2021-05-10 | $60.68 | $60.73 | $59.59 | $59.61 | $58.28 | 16,159 |
2021-05-07 | $59.50 | $60.34 | $59.25 | $60.31 | $58.96 | 20,302 |
2021-05-06 | $59.07 | $59.50 | $58.53 | $59.47 | $58.14 | 10,401 |
2021-05-05 | $59.00 | $59.37 | $58.69 | $59.14 | $57.82 | 312,200 |
2021-05-04 | $58.90 | $59.01 | $58.30 | $59.01 | $57.69 | 26,549 |
2021-05-03 | $58.92 | $59.40 | $58.60 | $59.05 | $57.74 | 65,626 |
2021-04-30 | $58.50 | $58.54 | $58.18 | $58.26 | $56.96 | 10,983 |
2021-04-29 | $59.09 | $59.33 | $58.64 | $59.01 | $57.69 | 13,191 |
2021-04-28 | $58.73 | $58.97 | $58.56 | $58.76 | $57.45 | 18,794 |
2021-04-27 | $58.19 | $58.66 | $58.12 | $58.53 | $57.23 | 19,564 |
2021-04-26 | $57.97 | $58.55 | $57.97 | $58.28 | $56.98 | 23,738 |
2021-04-23 | $57.23 | $58.14 | $57.23 | $57.96 | $56.67 | 57,905 |
2021-04-22 | $57.28 | $57.57 | $56.81 | $56.95 | $55.68 | 7,247 |
2021-04-21 | $55.87 | $57.23 | $55.61 | $57.22 | $55.95 | 28,442 |
2021-04-20 | $57.00 | $57.02 | $55.67 | $56.09 | $54.84 | 47,467 |
2021-04-19 | $57.67 | $57.67 | $56.98 | $57.30 | $56.03 | 14,167 |
2021-04-16 | $173.52 | $173.52 | $172.28 | $173.09 | $56.41 | 10,509 |
2021-04-15 | $173.37 | $173.37 | $171.32 | $172.13 | $56.10 | 13,218 |
2021-04-14 | $170.59 | $173.53 | $170.59 | $171.59 | $55.92 | 21,597 |
2021-04-13 | $171.74 | $171.74 | $169.00 | $169.96 | $55.39 | 30,726 |
2021-04-12 | $170.69 | $171.53 | $170.58 | $171.29 | $55.82 | 17,994 |
2021-04-09 | $171.29 | $171.29 | $169.90 | $170.94 | $55.71 | 94,584 |
2021-04-08 | $168.67 | $170.38 | $168.54 | $170.38 | $55.52 | 6,681 |
2021-04-07 | $172.35 | $172.35 | $170.00 | $170.17 | $55.46 | 20,757 |
2021-04-06 | $172.14 | $172.99 | $171.05 | $171.34 | $55.84 | 53,205 |
2021-04-05 | $173.62 | $173.62 | $170.70 | $171.55 | $55.91 | 21,639 |
2021-04-01 | $170.20 | $170.88 | $169.13 | $170.88 | $55.69 | 58,944 |
2021-03-31 | $169.93 | $169.93 | $168.39 | $168.75 | $54.99 | 26,625 |
2021-03-30 | $166.49 | $168.71 | $166.49 | $168.45 | $54.90 | 27,165 |
2021-03-29 | $170.12 | $170.13 | $165.55 | $166.03 | $54.11 | 175,023 |
2021-03-26 | $167.27 | $169.36 | $167.02 | $169.34 | $55.19 | 49,434 |
2021-03-25 | $159.31 | $166.31 | $159.31 | $166.30 | $54.20 | 17,808 |
2021-03-24 | $167.83 | $167.83 | $162.66 | $162.66 | $52.74 | 16,848 |
2021-03-23 | $170.00 | $170.00 | $163.36 | $164.17 | $53.23 | 26,949 |
2021-03-22 | $171.49 | $171.49 | $169.59 | $170.31 | $55.22 | 39,981 |
2021-03-19 | $171.10 | $174.25 | $171.10 | $172.73 | $56.00 | 52,551 |
2021-03-18 | $176.36 | $177.84 | $172.45 | $172.67 | $55.99 | 30,774 |
2021-03-17 | $173.97 | $175.48 | $173.81 | $175.48 | $56.89 | 17,376 |
2021-03-16 | $174.70 | $174.93 | $173.50 | $173.97 | $56.41 | 32,010 |
2021-03-15 | $176.59 | $177.27 | $175.05 | $177.27 | $57.48 | 35,817 |
2021-03-12 | $174.22 | $175.74 | $174.22 | $175.64 | $56.95 | 14,115 |
2021-03-11 | $172.01 | $173.77 | $172.01 | $173.31 | $56.19 | 31,281 |
2021-03-10 | $169.13 | $172.15 | $169.13 | $171.83 | $55.71 | 22,047 |
2021-03-09 | $171.78 | $171.78 | $168.47 | $168.95 | $54.78 | 25,059 |
2021-03-08 | $168.48 | $171.67 | $168.20 | $170.64 | $55.33 | 69,258 |
2021-03-05 | $164.85 | $167.07 | $160.80 | $166.81 | $54.08 | 232,791 |
2021-03-04 | $165.42 | $165.53 | $160.48 | $162.33 | $52.63 | 83,850 |
2021-03-03 | $163.80 | $166.84 | $163.80 | $164.36 | $53.29 | 30,786 |
2021-03-02 | $163.58 | $164.00 | $162.99 | $162.99 | $52.85 | 15,903 |
2021-03-01 | $162.25 | $164.25 | $162.25 | $163.54 | $53.02 | 12,630 |
2021-02-26 | $159.77 | $160.38 | $156.76 | $159.60 | $51.75 | 34,860 |
2021-02-25 | $164.95 | $165.00 | $160.41 | $160.41 | $52.01 | 25,614 |
2021-02-24 | $162.44 | $165.72 | $162.44 | $165.70 | $53.72 | 215,076 |
2021-02-23 | $160.09 | $161.90 | $156.92 | $161.61 | $52.40 | 12,747 |
2021-02-22 | $157.36 | $161.45 | $157.36 | $160.08 | $51.90 | 20,328 |
2021-02-19 | $154.89 | $157.55 | $154.89 | $157.55 | $51.08 | 11,355 |
2021-02-18 | $155.22 | $155.33 | $153.76 | $154.24 | $50.01 | 6,780 |
2021-02-17 | $156.74 | $156.96 | $155.56 | $156.74 | $50.82 | 10,101 |
2021-02-16 | $157.26 | $157.62 | $156.83 | $157.31 | $51.00 | 25,125 |
2021-02-12 | $154.83 | $156.06 | $154.83 | $156.04 | $50.59 | 8,565 |
2021-02-11 | $156.54 | $156.54 | $154.82 | $155.33 | $50.36 | 5,637 |
2021-02-10 | $156.15 | $156.25 | $154.93 | $155.68 | $50.48 | 10,875 |
2021-02-09 | $154.72 | $155.60 | $154.21 | $155.14 | $50.30 | 31,086 |
2021-02-08 | $153.70 | $155.29 | $153.70 | $155.29 | $50.35 | 8,952 |
2021-02-05 | $151.90 | $152.22 | $151.69 | $151.94 | $49.26 | 5,154 |
2021-02-04 | $149.23 | $150.99 | $149.19 | $150.76 | $48.88 | 11,436 |
2021-02-03 | $146.64 | $148.54 | $146.58 | $148.40 | $48.12 | 11,295 |
2021-02-02 | $146.82 | $146.82 | $145.88 | $146.57 | $47.52 | 4,467 |
2021-02-01 | $144.67 | $145.69 | $143.63 | $145.69 | $47.24 | 7,899 |
2021-01-29 | $146.81 | $146.81 | $143.47 | $143.63 | $46.57 | 13,551 |
2021-01-28 | $146.92 | $147.75 | $146.48 | $146.90 | $47.63 | 18,162 |
2021-01-27 | $146.31 | $147.09 | $144.98 | $145.40 | $47.14 | 24,876 |
2021-01-26 | $150.09 | $150.41 | $148.05 | $148.05 | $48.00 | 8,235 |
2021-01-25 | $149.51 | $150.74 | $147.51 | $149.32 | $48.41 | 9,678 |
2021-01-22 | $148.50 | $150.07 | $147.92 | $150.07 | $48.66 | 51,756 |
2021-01-21 | $150.96 | $150.96 | $149.42 | $149.57 | $48.49 | 42,681 |
2021-01-20 | $151.06 | $151.63 | $150.53 | $151.27 | $49.05 | 11,565 |
2021-01-19 | $151.31 | $151.31 | $150.40 | $150.60 | $48.83 | 22,995 |
2021-01-15 | $149.68 | $150.63 | $149.34 | $149.99 | $48.63 | 18,867 |
2021-01-14 | $150.57 | $153.04 | $150.57 | $152.13 | $49.32 | 24,111 |
2021-01-13 | $151.45 | $151.45 | $149.53 | $149.80 | $48.57 | 13,626 |
2021-01-12 | $150.26 | $151.30 | $150.26 | $151.30 | $49.06 | 9,285 |
2021-01-11 | $145.12 | $148.27 | $145.12 | $148.27 | $48.07 | 19,512 |
2021-01-08 | $149.06 | $149.06 | $146.41 | $147.83 | $47.93 | 14,115 |
2021-01-07 | $149.09 | $149.57 | $148.48 | $148.98 | $48.30 | 15,648 |
2021-01-06 | $140.92 | $148.95 | $140.92 | $147.79 | $47.92 | 26,055 |
2021-01-05 | $137.77 | $141.92 | $137.77 | $140.87 | $45.67 | 15,054 |
2021-01-04 | $139.53 | $139.53 | $137.10 | $138.19 | $44.80 | 49,704 |
2020-12-31 | $139.56 | $141.28 | $139.56 | $140.87 | $45.67 | 15,543 |
2020-12-30 | $139.33 | $141.49 | $139.33 | $140.90 | $45.68 | 9,504 |
2020-12-29 | $141.12 | $141.12 | $138.73 | $139.08 | $45.09 | 10,005 |
2020-12-28 | $141.49 | $141.77 | $140.72 | $140.72 | $45.62 | 11,793 |
2020-12-24 | $141.40 | $141.40 | $139.77 | $140.36 | $45.51 | 5,013 |
2020-12-23 | $140.07 | $140.81 | $140.07 | $140.63 | $45.60 | 9,981 |
2020-12-22 | $139.12 | $139.12 | $137.83 | $138.08 | $44.77 | 17,067 |
2020-12-21 | $136.52 | $138.78 | $136.18 | $138.63 | $44.95 | 27,525 |
2020-12-18 | $140.91 | $140.91 | $139.06 | $139.51 | $45.23 | 19,497 |
2020-12-17 | $140.18 | $140.49 | $139.92 | $140.49 | $45.55 | 13,164 |
2020-12-16 | $140.76 | $140.76 | $139.19 | $139.53 | $45.24 | 11,559 |
2020-12-15 | $137.44 | $139.95 | $137.44 | $139.95 | $45.37 | 12,504 |
2020-12-14 | $139.95 | $139.95 | $136.64 | $136.64 | $44.30 | 31,623 |
2020-12-11 | $139.12 | $139.12 | $137.81 | $138.68 | $44.76 | 14,715 |
2020-12-10 | $138.30 | $140.36 | $138.30 | $140.36 | $45.30 | 14,046 |
2020-12-09 | $140.24 | $140.72 | $138.68 | $139.53 | $45.03 | 15,312 |
2020-12-08 | $138.62 | $139.26 | $138.62 | $139.10 | $44.90 | 20,202 |
2020-12-07 | $139.40 | $139.40 | $138.18 | $138.50 | $44.70 | 34,989 |
2020-12-04 | $139.01 | $139.80 | $139.01 | $139.80 | $45.12 | 5,856 |
2020-12-03 | $136.33 | $137.63 | $136.26 | $136.61 | $44.09 | 252,501 |
2020-12-02 | $134.04 | $135.47 | $133.39 | $135.34 | $43.68 | 11,082 |
2020-12-01 | $134.82 | $134.89 | $134.19 | $134.31 | $43.35 | 15,177 |
2020-11-30 | $136.82 | $136.82 | $132.30 | $132.30 | $42.70 | 41,817 |
2020-11-27 | $136.36 | $137.35 | $135.95 | $136.36 | $44.01 | 41,103 |
2020-11-25 | $138.01 | $138.01 | $135.95 | $137.07 | $44.24 | 134,931 |
2020-11-24 | $136.43 | $138.62 | $136.43 | $138.51 | $44.71 | 55,752 |
2020-11-23 | $131.80 | $134.28 | $131.80 | $134.04 | $43.27 | 51,150 |
2020-11-20 | $129.92 | $129.92 | $129.61 | $129.87 | $41.92 | 8,325 |
2020-11-19 | $129.07 | $130.42 | $129.07 | $130.42 | $42.09 | 21,549 |
2020-11-18 | $131.61 | $132.97 | $129.45 | $129.45 | $41.78 | 35,730 |
2020-11-17 | $128.79 | $131.16 | $128.06 | $130.79 | $42.22 | 19,380 |
2020-11-16 | $129.41 | $130.36 | $128.49 | $129.92 | $41.93 | 33,780 |
2020-11-13 | $122.75 | $125.99 | $122.75 | $125.99 | $40.67 | 8,469 |
2020-11-12 | $123.25 | $123.66 | $121.06 | $121.78 | $39.31 | 13,617 |
2020-11-11 | $127.39 | $127.39 | $123.96 | $124.67 | $40.24 | 32,055 |
2020-11-10 | $124.43 | $126.63 | $123.98 | $126.23 | $40.74 | 9,774 |
2020-11-09 | $123.09 | $127.52 | $123.09 | $124.05 | $40.04 | 26,679 |
2020-11-06 | $116.52 | $116.84 | $114.76 | $114.78 | $37.05 | 11,130 |
2020-11-05 | $114.90 | $117.00 | $114.90 | $116.52 | $37.61 | 21,384 |
2020-11-04 | $113.00 | $114.59 | $113.00 | $113.34 | $36.58 | 11,964 |
2020-11-03 | $114.39 | $115.53 | $114.39 | $115.53 | $37.29 | 11,955 |
2020-11-02 | $110.88 | $112.50 | $110.54 | $112.45 | $36.30 | 8,658 |
2020-10-30 | $109.94 | $109.94 | $108.73 | $109.52 | $35.35 | 24,723 |
2020-10-29 | $108.44 | $110.26 | $108.34 | $110.02 | $35.51 | 10,485 |
2020-10-28 | $109.48 | $109.78 | $108.13 | $108.13 | $34.90 | 19,047 |
2020-10-27 | $112.89 | $112.89 | $111.96 | $111.96 | $36.14 | 7,944 |
2020-10-26 | $115.50 | $115.50 | $113.26 | $114.02 | $36.80 | 13,161 |
2020-10-23 | $116.40 | $117.28 | $116.40 | $117.28 | $37.85 | 10,113 |
2020-10-22 | $113.75 | $116.28 | $113.75 | $116.10 | $37.47 | 13,107 |
2020-10-21 | $114.86 | $114.86 | $113.69 | $113.69 | $36.70 | 4,422 |
2020-10-20 | $114.63 | $115.64 | $114.36 | $114.57 | $36.98 | 13,311 |
2020-10-19 | $115.70 | $115.80 | $113.35 | $113.37 | $36.59 | 7,221 |
2020-10-16 | $115.45 | $115.75 | $114.77 | $114.85 | $37.07 | 19,767 |
2020-10-15 | $112.00 | $115.07 | $112.00 | $115.07 | $37.14 | 5,895 |
2020-10-14 | $114.60 | $114.81 | $113.71 | $113.71 | $36.70 | 7,842 |
2020-10-13 | $114.50 | $114.50 | $113.92 | $113.98 | $36.79 | 8,322 |
2020-10-12 | $115.37 | $115.66 | $115.24 | $115.62 | $37.32 | 7,302 |
2020-10-09 | $116.01 | $116.55 | $114.81 | $114.87 | $37.08 | 13,866 |
2020-10-08 | $114.10 | $115.35 | $114.10 | $115.35 | $37.23 | 12,609 |
2020-10-07 | $112.25 | $113.80 | $112.25 | $113.59 | $36.66 | 8,415 |
2020-10-06 | $113.06 | $113.99 | $111.20 | $111.21 | $35.90 | 7,302 |
2020-10-05 | $110.46 | $111.90 | $110.46 | $111.82 | $36.09 | 11,658 |
2020-10-02 | $105.24 | $109.63 | $105.24 | $109.52 | $35.35 | 6,102 |
2020-10-01 | $106.42 | $107.15 | $106.07 | $107.15 | $34.58 | 22,236 |
2020-09-30 | $105.26 | $107.36 | $105.26 | $106.09 | $34.24 | 29,448 |
2020-09-29 | $107.34 | $107.34 | $104.69 | $105.24 | $33.97 | 13,329 |
2020-09-28 | $105.50 | $107.49 | $105.50 | $106.94 | $34.52 | 19,074 |
2020-09-25 | $102.10 | $104.02 | $102.10 | $103.99 | $33.57 | 15,555 |
2020-09-24 | $102.77 | $104.12 | $101.13 | $102.96 | $33.23 | 16,749 |
2020-09-23 | $106.84 | $106.84 | $103.08 | $103.08 | $33.27 | 44,871 |
2020-09-22 | $107.18 | $107.31 | $105.86 | $106.69 | $34.19 | 17,631 |
2020-09-21 | $108.33 | $108.33 | $105.32 | $106.38 | $34.09 | 12,792 |
2020-09-18 | $112.33 | $112.33 | $110.56 | $110.73 | $35.49 | 11,523 |
2020-09-17 | $110.77 | $112.21 | $110.77 | $112.21 | $35.97 | 4,431 |
2020-09-16 | $111.45 | $113.68 | $111.45 | $112.54 | $36.07 | 5,742 |
2020-09-15 | $112.78 | $112.78 | $111.01 | $111.04 | $35.59 | 18,300 |
2020-09-14 | $110.53 | $111.83 | $110.53 | $111.83 | $35.84 | 10,437 |
2020-09-11 | $109.33 | $109.33 | $108.63 | $109.15 | $34.98 | 13,779 |
2020-09-10 | $110.69 | $111.44 | $109.17 | $109.17 | $34.99 | 15,513 |
2020-09-09 | $110.06 | $110.80 | $109.60 | $110.66 | $35.47 | 10,815 |
2020-09-08 | $110.42 | $110.42 | $109.66 | $109.66 | $35.15 | 7,491 |
2020-09-04 | $113.16 | $113.65 | $111.12 | $112.76 | $36.14 | 18,351 |
2020-09-03 | $114.05 | $114.05 | $111.66 | $111.92 | $35.87 | 21,825 |
2020-09-02 | $112.34 | $113.78 | $112.04 | $113.78 | $36.47 | 6,927 |
2020-09-01 | $110.83 | $112.19 | $110.83 | $112.19 | $35.96 | 19,200 |
2020-08-31 | $113.19 | $113.19 | $111.53 | $111.53 | $35.75 | 10,989 |
2020-08-28 | $112.92 | $113.45 | $112.34 | $113.45 | $36.36 | 10,698 |
2020-08-27 | $112.38 | $112.70 | $111.96 | $112.47 | $36.05 | 19,959 |
2020-08-26 | $112.24 | $112.24 | $111.13 | $111.13 | $35.62 | 8,211 |
2020-08-25 | $113.28 | $113.28 | $111.63 | $112.41 | $36.03 | 15,096 |
2020-08-24 | $110.40 | $112.56 | $109.54 | $112.56 | $36.08 | 19,752 |
2020-08-21 | $109.60 | $109.60 | $109.29 | $109.42 | $35.07 | 12,825 |
2020-08-20 | $110.70 | $111.23 | $110.27 | $110.27 | $35.34 | 16,110 |
2020-08-19 | $111.38 | $112.48 | $111.33 | $111.39 | $35.70 | 14,844 |
2020-08-18 | $113.20 | $113.20 | $111.68 | $111.69 | $35.80 | 37,680 |
2020-08-17 | $113.87 | $113.87 | $113.08 | $113.48 | $36.37 | 16,719 |
2020-08-14 | $112.75 | $114.77 | $112.75 | $114.05 | $36.55 | 13,116 |
2020-08-13 | $113.95 | $113.95 | $113.37 | $113.39 | $36.34 | 9,033 |
2020-08-12 | $116.36 | $116.36 | $113.84 | $114.59 | $36.73 | 13,506 |
2020-08-11 | $115.80 | $117.05 | $114.30 | $114.30 | $36.63 | 18,996 |
2020-08-10 | $112.25 | $114.21 | $112.25 | $113.87 | $36.50 | 31,947 |
2020-08-07 | $109.31 | $111.57 | $109.31 | $111.57 | $35.76 | 10,863 |
2020-08-06 | $109.45 | $110.13 | $109.03 | $109.14 | $34.98 | 16,443 |
2020-08-05 | $108.29 | $109.36 | $108.29 | $109.36 | $35.05 | 10,365 |
2020-08-04 | $106.06 | $107.27 | $106.06 | $107.27 | $34.38 | 8,247 |
2020-08-03 | $106.00 | $107.17 | $105.50 | $106.78 | $34.22 | 15,723 |
2020-07-31 | $106.50 | $106.50 | $104.15 | $105.74 | $33.89 | 18,720 |
2020-07-30 | $107.34 | $107.34 | $105.77 | $106.87 | $34.25 | 15,855 |
2020-07-29 | $106.67 | $108.38 | $106.49 | $108.28 | $34.70 | 14,292 |
2020-07-28 | $106.97 | $106.97 | $105.75 | $105.75 | $33.89 | 16,353 |
2020-07-27 | $105.06 | $106.53 | $105.06 | $106.52 | $34.14 | 12,447 |
2020-07-24 | $107.20 | $107.32 | $106.44 | $106.44 | $34.11 | 10,362 |
2020-07-23 | $107.87 | $108.67 | $107.41 | $107.72 | $34.53 | 6,795 |
2020-07-22 | $105.92 | $107.54 | $105.92 | $107.31 | $34.39 | 20,859 |
2020-07-21 | $105.15 | $107.43 | $105.15 | $106.65 | $34.18 | 16,782 |
2020-07-20 | $105.28 | $105.28 | $103.96 | $103.98 | $33.33 | 19,407 |
2020-07-17 | $106.78 | $106.85 | $105.62 | $105.70 | $33.88 | 28,461 |
2020-07-16 | $105.58 | $107.70 | $105.58 | $106.65 | $34.18 | 32,235 |
2020-07-15 | $105.04 | $107.38 | $105.04 | $106.91 | $34.27 | 35,547 |
2020-07-14 | $100.22 | $102.20 | $100.22 | $102.20 | $32.76 | 21,669 |
2020-07-13 | $100.51 | $103.44 | $100.51 | $100.94 | $32.35 | 23,130 |
2020-07-10 | $99.79 | $101.17 | $98.72 | $101.17 | $32.43 | 17,265 |
2020-07-09 | $101.26 | $101.26 | $97.78 | $98.14 | $31.45 | 26,940 |
2020-07-08 | $100.66 | $101.69 | $99.75 | $101.40 | $32.50 | 26,061 |
2020-07-07 | $102.02 | $102.24 | $100.54 | $100.61 | $32.25 | 27,627 |
2020-07-06 | $104.48 | $105.50 | $102.73 | $103.51 | $33.18 | 15,441 |
2020-07-02 | $104.39 | $105.25 | $102.37 | $102.37 | $32.81 | 18,735 |
2020-07-01 | $103.85 | $104.26 | $101.73 | $101.73 | $32.61 | 15,309 |
2020-06-30 | $102.57 | $104.00 | $102.57 | $103.78 | $33.26 | 25,161 |
2020-06-29 | $99.84 | $102.74 | $99.84 | $102.40 | $32.82 | 19,905 |
2020-06-26 | $101.41 | $101.72 | $98.74 | $98.91 | $31.70 | 39,765 |
2020-06-25 | $100.41 | $102.40 | $100.14 | $102.40 | $32.82 | 71,628 |
2020-06-24 | $102.89 | $103.16 | $100.68 | $101.10 | $32.40 | 68,877 |
2020-06-23 | $107.49 | $107.49 | $105.33 | $105.82 | $33.92 | 21,192 |
2020-06-22 | $102.89 | $105.76 | $102.89 | $105.41 | $33.78 | 38,592 |
2020-06-19 | $108.69 | $108.69 | $104.67 | $105.33 | $33.76 | 29,991 |
2020-06-18 | $106.72 | $108.03 | $106.63 | $106.72 | $34.20 | 26,655 |
2020-06-17 | $110.27 | $110.27 | $107.05 | $107.06 | $34.31 | 51,348 |
2020-06-16 | $111.56 | $111.56 | $108.15 | $109.40 | $35.06 | 54,576 |
2020-06-15 | $101.87 | $107.10 | $101.28 | $106.78 | $34.22 | 29,523 |
2020-06-12 | $107.66 | $108.01 | $103.30 | $105.99 | $33.79 | 31,428 |
2020-06-11 | $106.11 | $106.80 | $102.75 | $102.75 | $32.76 | 40,752 |
2020-06-10 | $117.60 | $117.60 | $112.20 | $112.32 | $35.81 | 18,468 |
2020-06-09 | $118.93 | $118.93 | $116.60 | $117.50 | $37.46 | 28,698 |
2020-06-08 | $120.14 | $121.49 | $119.49 | $121.49 | $38.73 | 61,659 |
2020-06-05 | $118.04 | $119.99 | $116.84 | $116.96 | $37.29 | 41,754 |
2020-06-04 | $110.31 | $112.08 | $110.31 | $112.08 | $35.73 | 12,258 |
2020-06-03 | $107.47 | $110.80 | $107.47 | $110.27 | $35.16 | 20,835 |
2020-06-02 | $105.83 | $106.61 | $105.45 | $105.89 | $33.76 | 16,575 |
2020-06-01 | $103.55 | $105.53 | $103.55 | $104.89 | $33.44 | 264,324 |
2020-05-29 | $103.85 | $104.01 | $102.11 | $103.25 | $32.92 | 15,747 |
2020-05-28 | $108.59 | $108.59 | $104.51 | $104.52 | $33.32 | 25,614 |
2020-05-27 | $105.76 | $107.23 | $104.65 | $107.22 | $34.18 | 18,873 |
2020-05-26 | $101.24 | $103.76 | $101.24 | $102.92 | $32.81 | 18,240 |
2020-05-22 | $98.06 | $98.06 | $96.74 | $97.83 | $31.19 | 18,984 |
2020-05-21 | $97.86 | $98.75 | $97.58 | $98.18 | $31.30 | 18,204 |
2020-05-20 | $96.95 | $98.06 | $96.95 | $97.58 | $31.11 | 128,826 |
2020-05-19 | $96.70 | $97.43 | $94.86 | $94.89 | $30.25 | 21,234 |
2020-05-18 | $92.96 | $97.21 | $92.96 | $96.82 | $30.87 | 67,632 |
2020-05-15 | $88.50 | $89.81 | $88.50 | $89.54 | $28.55 | 24,006 |
2020-05-14 | $86.16 | $88.86 | $84.02 | $88.86 | $28.33 | 46,632 |
2020-05-13 | $91.20 | $91.20 | $86.69 | $87.75 | $27.98 | 37,029 |
2020-05-12 | $96.49 | $96.60 | $91.70 | $91.70 | $29.23 | 53,385 |
2020-05-11 | $97.53 | $97.53 | $95.17 | $96.08 | $30.63 | 37,410 |
2020-05-08 | $95.34 | $98.24 | $95.34 | $98.18 | $31.30 | 24,420 |
2020-05-07 | $93.26 | $94.98 | $93.26 | $93.75 | $29.89 | 17,940 |
2020-05-06 | $95.14 | $95.14 | $92.01 | $92.01 | $29.33 | 25,479 |
2020-05-05 | $96.13 | $97.21 | $94.01 | $94.26 | $30.05 | 15,120 |
2020-05-04 | $93.69 | $94.35 | $92.44 | $94.31 | $30.07 | 111,990 |
2020-05-01 | $96.22 | $96.22 | $93.38 | $94.44 | $30.11 | 24,735 |
2020-04-30 | $101.08 | $101.08 | $98.44 | $98.87 | $31.52 | 62,040 |
2020-04-29 | $100.00 | $103.34 | $100.00 | $102.26 | $32.60 | 45,591 |
2020-04-28 | $97.34 | $98.66 | $97.03 | $97.37 | $31.04 | 33,675 |
2020-04-27 | $91.58 | $95.56 | $91.58 | $94.85 | $30.24 | 19,722 |
2020-04-24 | $89.51 | $90.86 | $88.45 | $90.32 | $28.79 | 21,408 |
2020-04-23 | $88.74 | $90.46 | $88.74 | $88.91 | $28.35 | 33,891 |
2020-04-22 | $89.90 | $89.90 | $87.70 | $87.70 | $27.96 | 12,609 |
2020-04-21 | $88.03 | $88.18 | $87.22 | $87.95 | $28.04 | 17,196 |
2020-04-20 | $89.15 | $91.67 | $88.96 | $89.61 | $28.57 | 47,319 |
2020-04-17 | $90.59 | $92.45 | $90.32 | $91.76 | $29.25 | 36,912 |
2020-04-16 | $88.46 | $88.46 | $85.95 | $87.34 | $27.84 | 73,089 |
2020-04-15 | $90.45 | $90.45 | $87.87 | $88.38 | $28.18 | 61,881 |
2020-04-14 | $95.15 | $95.37 | $92.35 | $93.51 | $29.81 | 90,372 |
2020-04-13 | $96.30 | $96.30 | $91.08 | $92.42 | $29.46 | 41,499 |
2020-04-09 | $94.08 | $97.76 | $94.07 | $95.89 | $30.57 | 125,142 |
2020-04-08 | $87.07 | $91.56 | $87.07 | $91.12 | $29.05 | 40,266 |
2020-04-07 | $87.64 | $90.77 | $85.92 | $86.58 | $27.60 | 40,503 |
2020-04-06 | $80.85 | $84.66 | $80.85 | $84.47 | $26.93 | 46,917 |
2020-04-03 | $80.90 | $80.90 | $76.82 | $77.99 | $24.86 | 107,553 |
2020-04-02 | $79.83 | $82.71 | $79.10 | $80.90 | $25.79 | 79,554 |
2020-04-01 | $81.80 | $81.96 | $79.66 | $80.16 | $25.56 | 38,319 |
2020-03-31 | $86.79 | $87.46 | $84.61 | $85.36 | $27.21 | 55,005 |
2020-03-30 | $85.42 | $86.56 | $83.53 | $86.56 | $27.60 | 48,897 |
2020-03-27 | $87.24 | $87.39 | $84.66 | $85.92 | $27.39 | 29,694 |
2020-03-26 | $85.17 | $90.78 | $85.17 | $89.73 | $28.61 | 144,366 |
2020-03-25 | $82.55 | $87.57 | $79.92 | $84.66 | $26.99 | 92,859 |
2020-03-24 | $77.73 | $81.74 | $77.73 | $81.74 | $25.78 | 43,071 |
2020-03-23 | $77.33 | $77.33 | $72.15 | $74.19 | $23.40 | 109,887 |
2020-03-20 | $82.49 | $84.09 | $77.41 | $77.78 | $24.53 | 141,243 |
2020-03-19 | $76.19 | $82.75 | $73.32 | $81.35 | $25.66 | 101,211 |
2020-03-18 | $81.85 | $82.91 | $73.35 | $76.90 | $24.25 | 122,400 |
2020-03-17 | $85.57 | $88.06 | $81.57 | $86.63 | $27.32 | 111,885 |
2020-03-16 | $86.82 | $90.45 | $83.99 | $83.99 | $26.49 | 246,264 |
2020-03-13 | $95.42 | $96.89 | $89.82 | $96.89 | $30.56 | 106,977 |
2020-03-12 | $94.37 | $96.01 | $74.43 | $91.07 | $28.72 | 139,530 |
2020-03-11 | $105.87 | $106.13 | $101.34 | $102.70 | $32.39 | 53,676 |
2020-03-10 | $109.40 | $110.49 | $104.36 | $110.02 | $34.70 | 48,207 |
2020-03-09 | $108.99 | $110.57 | $105.89 | $106.46 | $33.58 | 99,207 |
2020-03-06 | $117.00 | $120.20 | $116.49 | $118.62 | $37.41 | 52,962 |
2020-03-05 | $123.21 | $123.27 | $120.01 | $120.97 | $38.15 | 26,817 |
2020-03-04 | $125.43 | $126.45 | $123.56 | $126.37 | $39.86 | 33,498 |
2020-03-03 | $126.49 | $127.76 | $122.53 | $123.31 | $38.89 | 36,273 |
2020-03-02 | $123.02 | $126.62 | $121.51 | $126.62 | $39.94 | 67,899 |
2020-02-28 | $120.25 | $123.40 | $120.25 | $122.36 | $38.59 | 79,017 |
2020-02-27 | $127.23 | $129.43 | $124.65 | $124.83 | $39.37 | 73,473 |
2020-02-26 | $132.62 | $133.23 | $129.56 | $129.56 | $40.86 | 29,610 |
2020-02-25 | $137.43 | $137.43 | $132.16 | $132.45 | $41.78 | 37,179 |
2020-02-24 | $137.79 | $138.16 | $137.02 | $137.87 | $43.49 | 21,387 |
2020-02-21 | $142.45 | $142.45 | $141.86 | $142.08 | $44.81 | 9,318 |
2020-02-20 | $141.65 | $143.39 | $141.65 | $143.31 | $45.20 | 15,150 |
2020-02-19 | $141.89 | $142.53 | $141.89 | $142.26 | $44.87 | 48,243 |
2020-02-18 | $141.98 | $142.64 | $141.21 | $141.92 | $44.76 | 28,365 |
2020-02-14 | $143.06 | $143.06 | $142.39 | $142.73 | $45.02 | 9,264 |
2020-02-13 | $142.71 | $143.21 | $142.71 | $143.21 | $45.17 | 6,885 |
2020-02-12 | $143.00 | $143.06 | $142.57 | $143.01 | $45.11 | 22,821 |
2020-02-11 | $141.25 | $142.59 | $141.25 | $141.81 | $44.73 | 11,481 |
2020-02-10 | $140.47 | $140.81 | $140.31 | $140.81 | $44.41 | 18,903 |
2020-02-07 | $140.77 | $140.90 | $140.31 | $140.34 | $44.26 | 15,159 |
2020-02-06 | $143.38 | $143.38 | $142.13 | $142.13 | $44.83 | 7,914 |
2020-02-05 | $141.48 | $143.14 | $141.48 | $143.10 | $45.13 | 21,384 |
2020-02-04 | $140.15 | $140.74 | $140.04 | $140.04 | $44.17 | 14,307 |
2020-02-03 | $137.81 | $139.24 | $137.81 | $138.28 | $43.61 | 24,756 |
2020-01-31 | $138.81 | $138.81 | $137.15 | $137.21 | $43.28 | 39,213 |
2020-01-30 | $139.17 | $139.84 | $138.37 | $139.66 | $44.05 | 37,221 |
2020-01-29 | $140.12 | $140.56 | $139.82 | $139.82 | $44.10 | 13,146 |
2020-01-28 | $139.95 | $140.57 | $139.93 | $140.02 | $44.16 | 16,350 |
2020-01-27 | $139.20 | $139.59 | $139.00 | $139.00 | $43.84 | 29,193 |
2020-01-24 | $143.10 | $143.10 | $140.36 | $141.24 | $44.55 | 14,175 |
2020-01-23 | $142.23 | $143.41 | $141.80 | $143.06 | $45.12 | 34,641 |
2020-01-22 | $143.50 | $143.59 | $143.20 | $143.20 | $45.17 | 16,590 |
2020-01-21 | $144.27 | $144.27 | $143.21 | $143.26 | $45.19 | 15,726 |
2020-01-17 | $144.80 | $144.87 | $144.73 | $144.74 | $45.65 | 13,854 |
2020-01-16 | $143.72 | $145.14 | $143.72 | $145.02 | $45.74 | 40,833 |
2020-01-15 | $143.52 | $144.07 | $143.23 | $143.29 | $45.19 | 13,278 |
2020-01-14 | $143.00 | $144.09 | $142.80 | $143.58 | $45.29 | 33,747 |
2020-01-13 | $142.04 | $143.01 | $142.02 | $143.01 | $45.11 | 11,682 |
2020-01-10 | $142.25 | $142.25 | $141.71 | $141.85 | $44.74 | 24,675 |
2020-01-09 | $142.13 | $142.29 | $141.95 | $142.16 | $44.84 | 30,165 |
2020-01-08 | $142.44 | $142.85 | $142.09 | $142.35 | $44.90 | 17,127 |
2020-01-07 | $142.05 | $142.49 | $141.76 | $142.17 | $44.84 | 11,817 |
2020-01-06 | $141.59 | $142.66 | $141.59 | $142.50 | $44.95 | 29,556 |
2020-01-03 | $142.16 | $142.86 | $142.09 | $142.68 | $45.00 | 11,892 |
2020-01-02 | $144.35 | $144.35 | $142.36 | $143.31 | $45.20 | 15,120 |
2019-12-31 | $143.96 | $144.15 | $143.62 | $143.62 | $45.30 | 25,410 |
2019-12-30 | $144.02 | $144.02 | $143.24 | $143.27 | $45.19 | 21,915 |
2019-12-27 | $143.82 | $143.96 | $143.51 | $143.51 | $45.26 | 9,936 |
2019-12-26 | $143.82 | $144.41 | $143.82 | $144.41 | $45.55 | 7,221 |
2019-12-24 | $144.22 | $144.22 | $144.06 | $144.06 | $45.44 | 2,985 |
2019-12-23 | $144.27 | $144.27 | $143.74 | $143.99 | $45.42 | 23,754 |
2019-12-20 | $144.66 | $144.66 | $144.08 | $144.20 | $45.48 | 37,014 |
2019-12-19 | $143.92 | $144.06 | $143.91 | $143.91 | $45.39 | 5,994 |
2019-12-18 | $143.37 | $143.87 | $143.32 | $143.75 | $45.34 | 6,885 |
2019-12-17 | $143.02 | $143.39 | $142.81 | $143.38 | $45.22 | 9,177 |
2019-12-16 | $142.07 | $143.12 | $142.07 | $142.48 | $44.94 | 21,315 |
2019-12-13 | $143.33 | $143.33 | $142.06 | $142.28 | $44.58 | 14,340 |
2019-12-12 | $143.00 | $143.47 | $142.54 | $143.38 | $44.92 | 10,389 |
2019-12-11 | $141.54 | $141.54 | $141.13 | $141.27 | $44.26 | 8,463 |
2019-12-10 | $141.39 | $141.39 | $140.91 | $141.09 | $44.20 | 9,327 |
2019-12-09 | $141.57 | $141.68 | $141.29 | $141.29 | $44.27 | 13,605 |
2019-12-06 | $140.40 | $141.99 | $140.40 | $141.43 | $44.31 | 15,285 |
2019-12-05 | $139.39 | $140.03 | $139.37 | $139.65 | $43.75 | 8,163 |
2019-12-04 | $138.29 | $139.89 | $138.29 | $139.31 | $43.65 | 21,426 |
2019-12-03 | $137.11 | $138.04 | $137.07 | $138.04 | $43.25 | 5,964 |
2019-12-02 | $140.24 | $140.24 | $139.15 | $139.15 | $43.60 | 11,124 |
2019-11-29 | $140.83 | $140.83 | $140.08 | $140.08 | $43.89 | 6,648 |
2019-11-27 | $140.62 | $141.25 | $140.62 | $141.16 | $44.23 | 3,603 |
2019-11-26 | $139.90 | $140.60 | $139.90 | $140.23 | $43.93 | 42,771 |
2019-11-25 | $139.15 | $140.16 | $139.15 | $140.05 | $43.88 | 55,437 |
2019-11-22 | $138.00 | $138.49 | $137.85 | $138.38 | $43.35 | 20,595 |
2019-11-21 | $138.64 | $138.64 | $137.35 | $137.71 | $43.14 | 12,606 |
2019-11-20 | $138.36 | $138.80 | $137.36 | $138.03 | $43.25 | 8,121 |
2019-11-19 | $139.30 | $139.36 | $138.97 | $138.97 | $43.54 | 9,897 |
2019-11-18 | $139.01 | $139.04 | $138.67 | $139.04 | $43.56 | 9,231 |
2019-11-15 | $139.60 | $139.91 | $139.34 | $139.49 | $43.70 | 20,568 |
2019-11-14 | $139.58 | $139.68 | $139.07 | $139.25 | $43.63 | 7,602 |
2019-11-13 | $139.01 | $139.51 | $139.01 | $139.16 | $43.60 | 5,253 |
2019-11-12 | $140.32 | $140.32 | $139.55 | $139.55 | $43.72 | 8,430 |
2019-11-11 | $139.50 | $140.07 | $139.50 | $139.75 | $43.78 | 5,001 |
2019-11-08 | $139.86 | $140.46 | $139.86 | $140.41 | $43.99 | 11,673 |
2019-11-07 | $141.27 | $141.41 | $140.26 | $140.29 | $43.95 | 14,508 |
2019-11-06 | $140.07 | $140.31 | $139.45 | $139.92 | $43.84 | 13,545 |
2019-11-05 | $140.06 | $141.02 | $140.06 | $140.44 | $44.00 | 14,784 |
2019-11-04 | $139.09 | $140.19 | $139.09 | $140.04 | $43.87 | 19,080 |
2019-11-01 | $136.57 | $138.42 | $136.57 | $138.42 | $43.37 | 28,239 |
2019-10-31 | $135.95 | $135.98 | $135.20 | $135.90 | $42.58 | 14,481 |
2019-10-30 | $137.38 | $137.38 | $136.41 | $137.05 | $42.94 | 10,938 |
2019-10-29 | $136.37 | $137.76 | $136.37 | $137.47 | $43.07 | 13,593 |
2019-10-28 | $137.34 | $137.78 | $136.92 | $137.03 | $42.93 | 14,589 |
2019-10-25 | $135.82 | $136.60 | $135.82 | $136.40 | $42.73 | 18,267 |
2019-10-24 | $136.94 | $136.94 | $134.99 | $135.62 | $42.49 | 8,580 |
2019-10-23 | $135.67 | $136.36 | $135.37 | $136.36 | $42.72 | 11,565 |
2019-10-22 | $135.51 | $136.72 | $135.22 | $136.02 | $42.62 | 47,484 |
2019-10-21 | $134.56 | $135.89 | $134.56 | $135.40 | $42.42 | 13,362 |
2019-10-18 | $133.60 | $134.19 | $133.35 | $134.03 | $41.99 | 16,290 |
2019-10-17 | $133.77 | $134.12 | $133.56 | $133.93 | $41.96 | 6,384 |
2019-10-16 | $133.50 | $133.50 | $132.68 | $132.89 | $41.63 | 17,433 |
2019-10-15 | $132.05 | $133.25 | $132.05 | $132.81 | $41.61 | 18,189 |
2019-10-14 | $130.60 | $131.68 | $130.60 | $131.49 | $41.20 | 16,635 |
2019-10-11 | $131.14 | $132.98 | $131.14 | $132.04 | $41.37 | 33,072 |
2019-10-10 | $128.43 | $129.89 | $128.43 | $129.43 | $40.55 | 9,504 |
2019-10-09 | $128.38 | $128.77 | $127.84 | $128.39 | $40.22 | 11,499 |
2019-10-08 | $128.80 | $128.80 | $127.80 | $127.80 | $40.04 | 10,806 |
2019-10-07 | $130.09 | $130.92 | $130.09 | $130.21 | $40.80 | 11,133 |
2019-10-04 | $129.42 | $130.66 | $129.00 | $130.66 | $40.94 | 12,072 |
2019-10-03 | $129.02 | $129.54 | $127.93 | $129.45 | $40.56 | 17,235 |
2019-10-02 | $129.84 | $129.84 | $128.60 | $129.35 | $40.53 | 13,167 |
2019-10-01 | $134.02 | $134.86 | $131.06 | $131.15 | $41.09 | 32,679 |
2019-09-30 | $133.77 | $134.07 | $133.48 | $133.73 | $41.90 | 19,140 |
2019-09-27 | $134.34 | $134.70 | $132.89 | $133.13 | $41.71 | 16,488 |
2019-09-26 | $134.91 | $134.91 | $133.35 | $133.62 | $41.86 | 16,383 |
2019-09-25 | $133.51 | $134.86 | $133.09 | $134.65 | $42.19 | 12,756 |
2019-09-24 | $135.00 | $135.00 | $132.67 | $132.81 | $41.61 | 12,912 |
2019-09-23 | $134.25 | $135.78 | $134.25 | $135.39 | $42.15 | 9,792 |
2019-09-20 | $135.42 | $136.30 | $135.18 | $135.19 | $42.08 | 11,625 |
2019-09-19 | $135.89 | $137.00 | $135.53 | $135.53 | $42.19 | 11,760 |
2019-09-18 | $136.48 | $136.48 | $135.26 | $135.89 | $42.30 | 11,811 |
2019-09-17 | $137.38 | $137.38 | $136.14 | $136.56 | $42.51 | 26,418 |
2019-09-16 | $137.61 | $138.22 | $137.49 | $137.89 | $42.93 | 35,622 |
2019-09-13 | $138.05 | $138.28 | $137.83 | $137.83 | $42.91 | 7,821 |
2019-09-12 | $137.46 | $137.70 | $136.70 | $137.30 | $42.74 | 30,315 |
2019-09-11 | $134.98 | $137.76 | $134.98 | $137.65 | $42.85 | 34,074 |
2019-09-10 | $133.42 | $135.23 | $133.42 | $135.23 | $42.10 | 16,794 |
2019-09-09 | $130.71 | $133.18 | $130.71 | $133.18 | $41.46 | 17,784 |
2019-09-06 | $130.37 | $130.95 | $130.37 | $130.42 | $40.60 | 21,651 |
2019-09-05 | $130.13 | $131.30 | $130.13 | $130.59 | $40.65 | 17,151 |
2019-09-04 | $127.55 | $127.92 | $127.24 | $127.86 | $39.80 | 10,170 |
2019-09-03 | $126.76 | $126.76 | $125.78 | $126.27 | $39.31 | 8,304 |
2019-08-30 | $128.08 | $128.08 | $127.54 | $127.91 | $39.82 | 8,028 |
2019-08-29 | $126.18 | $127.71 | $126.18 | $127.62 | $39.73 | 13,536 |
2019-08-28 | $123.50 | $125.65 | $123.50 | $125.26 | $38.99 | 32,259 |
2019-08-27 | $124.95 | $124.95 | $123.95 | $123.96 | $38.59 | 9,243 |
2019-08-26 | $125.12 | $125.58 | $125.12 | $125.58 | $39.09 | 8,178 |
2019-08-23 | $128.21 | $128.21 | $124.43 | $124.43 | $38.74 | 15,828 |
2019-08-22 | $128.34 | $128.57 | $127.83 | $128.43 | $39.98 | 11,382 |
2019-08-21 | $128.24 | $128.29 | $128.01 | $128.22 | $39.92 | 7,926 |
2019-08-20 | $127.89 | $127.89 | $127.67 | $127.67 | $39.74 | 6,246 |
2019-08-19 | $128.67 | $129.15 | $128.67 | $128.78 | $40.09 | 45,024 |
2019-08-16 | $125.17 | $127.32 | $125.17 | $127.24 | $39.61 | 6,897 |
2019-08-15 | $124.95 | $124.95 | $123.93 | $124.51 | $38.76 | 9,036 |
2019-08-14 | $126.38 | $126.38 | $124.93 | $125.25 | $38.99 | 5,466 |
2019-08-13 | $127.63 | $129.95 | $127.63 | $128.89 | $40.12 | 11,295 |
2019-08-12 | $128.65 | $128.65 | $127.56 | $127.57 | $39.71 | 7,419 |
2019-08-09 | $130.76 | $130.76 | $129.28 | $129.61 | $40.35 | 9,063 |
2019-08-08 | $130.02 | $131.55 | $130.02 | $131.55 | $40.95 | 9,699 |
2019-08-07 | $127.08 | $129.29 | $127.07 | $129.27 | $40.24 | 8,232 |
2019-08-06 | $129.56 | $129.72 | $127.98 | $129.42 | $40.29 | 13,764 |
2019-08-05 | $130.57 | $130.57 | $128.00 | $128.79 | $40.09 | 15,729 |
2019-08-02 | $133.35 | $133.35 | $132.08 | $132.44 | $41.23 | 14,685 |
2019-08-01 | $137.27 | $137.27 | $133.81 | $133.85 | $41.67 | 10,545 |
2019-07-31 | $138.48 | $139.40 | $137.91 | $137.91 | $42.93 | 5,538 |
2019-07-30 | $136.90 | $138.67 | $136.90 | $138.67 | $43.17 | 9,051 |
2019-07-29 | $137.93 | $137.93 | $137.53 | $137.53 | $42.81 | 8,064 |
2019-07-26 | $137.65 | $138.16 | $137.65 | $138.16 | $43.01 | 5,109 |
2019-07-25 | $138.54 | $138.54 | $136.94 | $136.94 | $42.63 | 9,063 |
2019-07-24 | $136.68 | $138.62 | $136.68 | $138.54 | $43.13 | 12,702 |
2019-07-23 | $134.68 | $136.15 | $134.68 | $136.15 | $42.38 | 4,464 |
2019-07-22 | $135.28 | $135.28 | $134.38 | $134.50 | $41.87 | 19,782 |
2019-07-19 | $135.33 | $135.99 | $135.27 | $135.27 | $42.11 | 8,943 |
2019-07-18 | $135.27 | $135.39 | $135.21 | $135.34 | $42.13 | 4,872 |
2019-07-17 | $135.86 | $135.86 | $135.05 | $135.05 | $42.04 | 11,724 |
2019-07-16 | $135.51 | $136.66 | $135.51 | $136.33 | $42.44 | 19,923 |
2019-07-15 | $137.20 | $137.20 | $135.72 | $135.88 | $42.30 | 15,837 |
2019-07-12 | $136.12 | $137.24 | $136.12 | $137.05 | $42.66 | 14,370 |
2019-07-11 | $136.62 | $136.62 | $135.21 | $135.70 | $42.24 | 11,313 |
2019-07-10 | $136.80 | $136.80 | $136.13 | $136.24 | $42.41 | 27,078 |
2019-07-09 | $136.22 | $136.51 | $135.82 | $136.51 | $42.50 | 22,842 |
2019-07-08 | $137.44 | $137.59 | $136.78 | $136.93 | $42.63 | 9,867 |
2019-07-05 | $137.07 | $138.17 | $136.87 | $138.05 | $42.98 | 11,829 |
2019-07-03 | $136.62 | $137.64 | $136.62 | $137.60 | $42.84 | 8,094 |
2019-07-02 | $136.94 | $136.94 | $135.97 | $136.43 | $42.47 | 13,518 |
2019-07-01 | $138.59 | $138.59 | $136.78 | $137.25 | $42.73 | 54,261 |
2019-06-28 | $135.18 | $137.15 | $135.18 | $137.06 | $42.67 | 28,176 |
2019-06-27 | $134.51 | $135.19 | $134.01 | $135.18 | $42.08 | 11,970 |
2019-06-26 | $133.86 | $134.13 | $133.55 | $133.55 | $41.57 | 9,588 |
2019-06-25 | $133.77 | $134.02 | $133.48 | $133.48 | $41.55 | 25,356 |
2019-06-24 | $135.13 | $135.28 | $133.77 | $133.77 | $41.64 | 137,502 |
2019-06-21 | $136.23 | $136.23 | $135.11 | $135.25 | $42.10 | 31,701 |
2019-06-20 | $136.56 | $136.56 | $135.57 | $136.25 | $42.41 | 13,503 |
2019-06-19 | $135.15 | $135.42 | $134.99 | $135.32 | $42.13 | 21,342 |
2019-06-18 | $134.43 | $135.88 | $134.43 | $135.21 | $42.09 | 47,481 |
2019-06-17 | $133.59 | $134.01 | $133.46 | $133.46 | $41.55 | 13,314 |
2019-06-14 | $135.40 | $135.40 | $134.57 | $134.69 | $41.67 | 18,789 |
2019-06-13 | $134.80 | $135.74 | $134.80 | $135.51 | $41.93 | 10,809 |
2019-06-12 | $134.90 | $134.90 | $134.43 | $134.47 | $41.61 | 12,348 |
2019-06-11 | $135.85 | $135.85 | $134.62 | $134.90 | $41.74 | 19,602 |
2019-06-10 | $134.80 | $135.60 | $134.80 | $134.81 | $41.71 | 7,287 |
2019-06-07 | $134.36 | $134.72 | $134.36 | $134.45 | $41.60 | 13,524 |
2019-06-06 | $133.28 | $134.35 | $132.68 | $134.13 | $41.50 | 160,350 |
2019-06-05 | $133.68 | $134.51 | $133.05 | $134.11 | $41.49 | 61,170 |
2019-06-04 | $133.01 | $134.73 | $132.82 | $134.58 | $41.64 | 174,318 |
2019-06-03 | $130.16 | $131.77 | $130.16 | $131.39 | $40.65 | 20,328 |
2019-05-31 | $129.75 | $130.01 | $129.66 | $129.76 | $40.15 | 11,604 |
2019-05-30 | $132.53 | $132.73 | $130.87 | $131.35 | $40.64 | 186,861 |
2019-05-29 | $132.30 | $132.33 | $131.45 | $132.33 | $40.94 | 11,946 |
2019-05-28 | $134.23 | $134.23 | $133.06 | $133.06 | $41.17 | 9,315 |
2019-05-24 | $134.36 | $134.36 | $133.60 | $134.17 | $41.51 | 10,236 |
2019-05-23 | $134.86 | $134.86 | $132.88 | $133.40 | $41.27 | 91,146 |
2019-05-22 | $137.19 | $137.19 | $135.83 | $136.00 | $42.08 | 8,172 |
2019-05-21 | $137.20 | $137.78 | $137.20 | $137.63 | $42.58 | 11,622 |
2019-05-20 | $136.48 | $137.12 | $136.40 | $136.40 | $42.20 | 8,232 |
2019-05-17 | $138.02 | $138.92 | $137.41 | $137.46 | $42.53 | 7,722 |
2019-05-16 | $139.28 | $139.52 | $138.64 | $138.85 | $42.96 | 6,957 |
2019-05-15 | $137.33 | $138.26 | $137.10 | $138.20 | $42.76 | 23,496 |
2019-05-14 | $136.79 | $138.39 | $136.79 | $138.17 | $42.75 | 10,017 |
2019-05-13 | $138.09 | $138.12 | $136.22 | $136.54 | $42.25 | 12,039 |
2019-05-10 | $139.89 | $140.42 | $138.52 | $140.41 | $43.44 | 17,262 |
2019-05-09 | $139.80 | $140.41 | $139.42 | $140.23 | $43.39 | 10,617 |
2019-05-08 | $141.41 | $142.05 | $140.89 | $140.89 | $43.59 | 7,938 |
2019-05-07 | $142.69 | $142.72 | $141.16 | $141.76 | $43.86 | 20,679 |
2019-05-06 | $142.02 | $144.33 | $142.02 | $144.17 | $44.61 | 10,182 |
2019-05-03 | $142.37 | $144.02 | $142.37 | $144.02 | $44.56 | 21,165 |
2019-05-02 | $142.01 | $142.01 | $141.11 | $141.79 | $43.87 | 8,373 |
2019-05-01 | $143.51 | $143.76 | $142.27 | $142.27 | $44.02 | 19,671 |
2019-04-30 | $144.02 | $144.02 | $142.93 | $143.63 | $44.44 | 7,191 |
2019-04-29 | $143.53 | $144.11 | $143.52 | $143.73 | $44.47 | 15,339 |
2019-04-26 | $142.39 | $143.23 | $142.09 | $143.23 | $44.32 | 15,093 |
2019-04-25 | $141.96 | $142.58 | $141.91 | $141.91 | $43.91 | 45,534 |
2019-04-24 | $144.07 | $144.34 | $143.77 | $143.95 | $44.54 | 8,838 |
2019-04-23 | $142.21 | $143.75 | $142.05 | $143.75 | $44.48 | 14,115 |
2019-04-22 | $142.48 | $142.50 | $141.32 | $141.73 | $43.85 | 10,044 |
2019-04-18 | $143.24 | $144.06 | $142.73 | $142.83 | $44.19 | 13,593 |
2019-04-17 | $144.09 | $144.09 | $143.34 | $143.49 | $44.40 | 10,479 |
2019-04-16 | $143.99 | $143.99 | $143.29 | $143.88 | $44.52 | 34,638 |
2019-04-15 | $144.08 | $144.08 | $143.19 | $143.28 | $44.33 | 9,489 |
2019-04-12 | $143.76 | $144.30 | $143.22 | $144.11 | $44.59 | 13,251 |
2019-04-11 | $142.69 | $143.36 | $142.69 | $142.97 | $44.23 | 16,677 |
2019-04-10 | $141.83 | $142.83 | $141.53 | $142.80 | $44.18 | 12,012 |
2019-04-09 | $142.00 | $142.00 | $141.00 | $141.00 | $43.63 | 9,243 |
2019-04-08 | $142.80 | $143.01 | $142.59 | $142.89 | $44.21 | 20,547 |
2019-04-05 | $141.80 | $143.00 | $141.80 | $143.00 | $44.24 | 62,130 |
2019-04-04 | $140.24 | $141.60 | $140.24 | $141.60 | $43.81 | 11,910 |
2019-04-03 | $140.37 | $140.63 | $139.83 | $140.09 | $43.34 | 6,183 |
2019-04-02 | $140.01 | $140.01 | $139.33 | $139.74 | $43.24 | 11,040 |
2019-04-01 | $138.73 | $140.24 | $138.73 | $140.24 | $43.39 | 16,923 |
2019-03-29 | $138.62 | $138.62 | $137.68 | $137.88 | $42.66 | 19,170 |
2019-03-28 | $137.48 | $137.93 | $136.55 | $137.93 | $42.68 | 11,520 |
2019-03-27 | $136.81 | $137.27 | $135.96 | $137.00 | $42.39 | 8,415 |
2019-03-26 | $135.98 | $137.07 | $135.90 | $136.85 | $42.34 | 19,068 |
2019-03-25 | $135.01 | $135.37 | $133.90 | $135.14 | $41.81 | 21,789 |
2019-03-22 | $138.31 | $138.31 | $134.89 | $134.89 | $41.74 | 11,721 |
2019-03-21 | $136.98 | $139.43 | $136.98 | $138.86 | $42.96 | 10,839 |
2019-03-20 | $139.23 | $139.23 | $137.54 | $137.54 | $42.55 | 12,315 |
2019-03-19 | $141.64 | $141.64 | $139.71 | $139.71 | $42.99 | 17,598 |
2019-03-18 | $140.10 | $141.33 | $140.10 | $141.22 | $43.45 | 33,777 |
2019-03-15 | $140.32 | $140.48 | $139.96 | $139.97 | $43.07 | 8,406 |
2019-03-14 | $140.23 | $140.32 | $139.88 | $139.96 | $43.07 | 7,665 |
2019-03-13 | $141.02 | $141.02 | $140.51 | $140.51 | $43.24 | 6,492 |
2019-03-12 | $140.25 | $140.25 | $139.83 | $139.94 | $43.06 | 15,627 |
2019-03-11 | $139.08 | $139.84 | $139.08 | $139.84 | $43.03 | 6,882 |
2019-03-08 | $137.64 | $138.41 | $137.49 | $138.17 | $42.52 | 15,204 |
2019-03-07 | $140.03 | $140.03 | $138.59 | $138.69 | $42.68 | 9,198 |
2019-03-06 | $142.30 | $142.30 | $140.33 | $140.38 | $43.20 | 9,783 |
2019-03-05 | $143.47 | $143.47 | $142.48 | $142.65 | $43.89 | 11,151 |
2019-03-04 | $144.05 | $144.05 | $142.34 | $143.07 | $44.02 | 37,143 |
2019-03-01 | $143.24 | $143.88 | $143.17 | $143.88 | $44.27 | 10,170 |
2019-02-28 | $142.96 | $143.34 | $142.96 | $143.07 | $44.02 | 12,660 |
2019-02-27 | $142.89 | $143.34 | $142.63 | $143.22 | $44.07 | 16,626 |
2019-02-26 | $144.30 | $144.30 | $143.25 | $143.25 | $44.08 | 22,890 |
2019-02-25 | $145.21 | $145.45 | $144.28 | $144.30 | $44.40 | 18,579 |
2019-02-22 | $144.49 | $145.11 | $144.49 | $144.95 | $44.60 | 16,830 |
2019-02-21 | $144.60 | $144.60 | $144.08 | $144.29 | $44.40 | 11,628 |
2019-02-20 | $143.76 | $145.07 | $143.76 | $144.93 | $44.60 | 15,327 |
2019-02-19 | $142.47 | $144.20 | $142.47 | $143.96 | $44.30 | 19,107 |
2019-02-15 | $142.34 | $143.20 | $142.34 | $143.13 | $44.04 | 17,049 |
2019-02-14 | $140.33 | $141.95 | $140.33 | $141.22 | $43.45 | 34,584 |
2019-02-13 | $140.90 | $141.43 | $140.76 | $141.31 | $43.48 | 18,684 |
2019-02-12 | $140.31 | $141.23 | $140.31 | $140.77 | $43.32 | 24,213 |
2019-02-11 | $138.92 | $139.64 | $138.92 | $139.64 | $42.97 | 12,120 |
2019-02-08 | $138.72 | $138.85 | $137.82 | $138.82 | $42.72 | 56,844 |
2019-02-07 | $139.80 | $139.80 | $138.37 | $139.41 | $42.90 | 81,372 |
2019-02-06 | $139.94 | $140.42 | $139.94 | $140.18 | $43.13 | 23,439 |
2019-02-05 | $140.67 | $140.70 | $140.02 | $140.40 | $43.20 | 18,324 |
2019-02-04 | $139.03 | $140.09 | $138.65 | $140.09 | $43.11 | 19,659 |
2019-02-01 | $138.97 | $139.34 | $138.58 | $139.09 | $42.80 | 26,103 |
2019-01-31 | $137.96 | $138.91 | $137.96 | $138.91 | $42.74 | 23,625 |
2019-01-30 | $138.00 | $138.80 | $136.95 | $138.23 | $42.53 | 13,032 |
2019-01-29 | $137.28 | $137.89 | $137.28 | $137.57 | $42.33 | 29,031 |
2019-01-28 | $136.50 | $137.44 | $136.23 | $137.27 | $42.24 | 16,176 |
2019-01-25 | $136.27 | $137.40 | $136.27 | $137.20 | $42.22 | 38,568 |
2019-01-24 | $134.82 | $135.69 | $134.82 | $135.68 | $41.75 | 20,022 |
2019-01-23 | $135.35 | $135.81 | $134.06 | $134.81 | $41.48 | 61,737 |
2019-01-22 | $136.10 | $136.47 | $134.43 | $135.13 | $41.58 | 25,212 |
2019-01-18 | $136.09 | $137.37 | $136.07 | $137.08 | $42.18 | 29,421 |
2019-01-17 | $133.95 | $135.47 | $133.95 | $135.47 | $41.69 | 11,637 |
2019-01-16 | $133.57 | $134.51 | $133.57 | $134.38 | $41.35 | 13,476 |
2019-01-15 | $132.54 | $133.08 | $132.47 | $133.08 | $40.95 | 14,685 |
2019-01-14 | $131.98 | $133.23 | $131.94 | $132.54 | $40.78 | 23,565 |
2019-01-11 | $132.36 | $133.18 | $132.17 | $132.95 | $40.91 | 49,143 |
2019-01-10 | $131.38 | $132.77 | $131.38 | $132.76 | $40.85 | 34,809 |
2019-01-09 | $130.86 | $132.08 | $130.86 | $131.82 | $40.56 | 8,223 |
2019-01-08 | $129.97 | $130.58 | $129.25 | $130.58 | $40.18 | 24,261 |
2019-01-07 | $127.89 | $129.28 | $127.89 | $128.97 | $39.69 | 56,871 |
2019-01-04 | $126.04 | $127.34 | $126.04 | $127.11 | $39.11 | 17,634 |
2019-01-03 | $123.09 | $124.76 | $122.47 | $123.19 | $37.91 | 11,496 |
2019-01-02 | $121.71 | $124.16 | $121.55 | $123.86 | $38.11 | 47,076 |
2018-12-31 | $122.94 | $123.26 | $121.35 | $123.17 | $37.90 | 77,817 |
2018-12-28 | $122.83 | $124.15 | $121.83 | $122.57 | $37.72 | 594,153 |
2018-12-27 | $120.16 | $122.20 | $118.39 | $122.20 | $37.60 | 78,978 |
2018-12-26 | $117.67 | $122.19 | $116.66 | $122.19 | $37.60 | 83,481 |
2018-12-24 | $119.47 | $119.47 | $117.04 | $117.04 | $36.01 | 58,257 |
2018-12-21 | $122.47 | $123.30 | $119.75 | $120.02 | $36.93 | 95,742 |
2018-12-20 | $123.41 | $124.11 | $121.33 | $122.07 | $37.56 | 59,361 |
2018-12-19 | $126.75 | $127.74 | $123.47 | $124.01 | $38.16 | 42,960 |
2018-12-18 | $127.64 | $128.79 | $126.36 | $126.46 | $38.91 | 199,272 |
2018-12-17 | $128.80 | $130.28 | $126.43 | $126.73 | $39.00 | 73,827 |
2018-12-14 | $131.81 | $132.58 | $130.43 | $130.43 | $39.87 | 33,876 |
2018-12-13 | $134.09 | $134.09 | $132.39 | $132.39 | $40.47 | 15,627 |
2018-12-12 | $134.62 | $135.59 | $134.09 | $134.09 | $40.98 | 52,710 |
2018-12-11 | $135.16 | $135.28 | $132.88 | $133.40 | $40.77 | 34,737 |
2018-12-10 | $134.87 | $135.00 | $132.50 | $133.55 | $40.82 | 28,455 |
2018-12-07 | $137.19 | $137.52 | $134.49 | $135.35 | $41.37 | 36,612 |
2018-12-06 | $135.70 | $137.02 | $134.42 | $137.02 | $41.88 | 20,958 |
2018-12-04 | $142.33 | $142.33 | $137.72 | $137.72 | $42.09 | 18,273 |
2018-12-03 | $143.81 | $143.81 | $142.09 | $142.53 | $43.56 | 11,307 |
2018-11-30 | $140.56 | $142.00 | $140.56 | $142.00 | $43.40 | 10,572 |
2018-11-29 | $140.86 | $141.86 | $140.15 | $141.15 | $43.14 | 12,516 |
2018-11-28 | $139.51 | $141.06 | $138.08 | $140.99 | $43.09 | 9,582 |
2018-11-27 | $138.99 | $139.90 | $138.93 | $138.93 | $42.46 | 13,251 |
2018-11-26 | $139.28 | $140.44 | $139.28 | $139.97 | $42.78 | 13,833 |
2018-11-23 | $137.56 | $137.56 | $137.56 | $137.56 | $42.05 | 4,257 |
2018-11-21 | $137.97 | $139.66 | $137.97 | $138.67 | $42.38 | 7,560 |
2018-11-20 | $138.27 | $138.99 | $137.22 | $137.35 | $41.98 | 19,761 |
2018-11-19 | $141.04 | $141.79 | $140.00 | $140.00 | $42.79 | 12,375 |
2018-11-16 | $140.60 | $141.38 | $140.50 | $141.38 | $43.21 | 20,700 |
2018-11-15 | $139.44 | $141.54 | $139.44 | $141.54 | $43.26 | 13,647 |
2018-11-14 | $142.53 | $142.53 | $139.48 | $140.41 | $42.92 | 15,765 |
2018-11-13 | $142.18 | $142.93 | $141.41 | $141.41 | $43.22 | 10,803 |
2018-11-12 | $143.47 | $143.47 | $141.52 | $141.52 | $43.26 | 21,537 |
2018-11-09 | $143.99 | $143.99 | $142.61 | $143.47 | $43.85 | 9,276 |
2018-11-08 | $144.71 | $145.03 | $144.29 | $144.49 | $44.16 | 17,127 |
2018-11-07 | $144.42 | $145.15 | $143.22 | $145.15 | $44.37 | 17,781 |
2018-11-06 | $143.13 | $143.69 | $143.13 | $143.17 | $43.76 | 14,007 |
2018-11-05 | $142.99 | $143.26 | $142.03 | $143.23 | $43.78 | 20,838 |
2018-11-02 | $142.30 | $142.38 | $140.71 | $141.44 | $43.23 | 8,766 |
2018-11-01 | $140.42 | $141.83 | $140.42 | $141.72 | $43.32 | 19,044 |
2018-10-31 | $140.68 | $141.04 | $140.41 | $140.77 | $43.03 | 13,446 |
2018-10-30 | $137.20 | $139.36 | $137.20 | $139.36 | $42.60 | 20,766 |
2018-10-29 | $138.91 | $140.34 | $136.30 | $136.30 | $41.66 | 21,345 |
2018-10-26 | $137.00 | $137.91 | $135.69 | $137.24 | $41.95 | 10,944 |
2018-10-25 | $137.00 | $139.35 | $137.00 | $138.51 | $42.34 | 33,177 |
2018-10-24 | $141.00 | $141.00 | $136.36 | $136.36 | $41.68 | 19,197 |
2018-10-23 | $140.13 | $141.38 | $138.52 | $140.87 | $43.06 | 42,708 |
2018-10-22 | $142.63 | $142.63 | $141.87 | $141.87 | $43.36 | 9,396 |
2018-10-19 | $143.78 | $144.42 | $142.87 | $142.87 | $43.67 | 14,169 |
2018-10-18 | $145.54 | $145.54 | $143.44 | $143.44 | $43.84 | 8,790 |
2018-10-17 | $146.35 | $146.42 | $145.78 | $145.93 | $44.60 | 9,204 |
2018-10-16 | $144.44 | $146.78 | $144.37 | $146.70 | $44.84 | 25,719 |
2018-10-15 | $143.06 | $144.95 | $143.06 | $144.37 | $44.13 | 21,150 |
2018-10-12 | $145.72 | $145.72 | $141.78 | $143.02 | $43.71 | 20,328 |
2018-10-11 | $146.56 | $146.93 | $144.56 | $145.47 | $44.46 | 24,300 |
2018-10-10 | $150.26 | $150.26 | $149.00 | $149.04 | $45.55 | 13,566 |
2018-10-09 | $151.11 | $151.11 | $150.34 | $150.34 | $45.95 | 19,614 |
2018-10-08 | $149.98 | $151.37 | $149.98 | $151.37 | $46.27 | 18,642 |
2018-10-05 | $151.26 | $151.34 | $149.57 | $150.36 | $45.96 | 100,899 |
2018-10-04 | $152.39 | $152.39 | $150.95 | $151.29 | $46.24 | 19,224 |
2018-10-03 | $152.03 | $153.35 | $151.91 | $152.91 | $46.74 | 18,813 |
2018-10-02 | $152.19 | $152.99 | $151.70 | $151.85 | $46.41 | 61,911 |
2018-10-01 | $153.21 | $153.21 | $152.44 | $152.44 | $46.59 | 41,391 |
2018-09-28 | $153.39 | $154.08 | $153.39 | $153.74 | $46.99 | 11,466 |
2018-09-27 | $153.26 | $154.14 | $153.26 | $153.29 | $46.85 | 9,483 |
2018-09-26 | $155.24 | $155.24 | $153.50 | $153.50 | $46.92 | 8,151 |
2018-09-25 | $156.45 | $156.45 | $156.13 | $156.13 | $47.45 | 3,963 |
2018-09-24 | $157.35 | $157.35 | $155.58 | $156.28 | $47.49 | 6,648 |
2018-09-21 | $158.00 | $158.00 | $157.40 | $157.41 | $47.84 | 9,480 |
2018-09-20 | $157.04 | $157.75 | $156.98 | $157.73 | $47.93 | 6,582 |
2018-09-19 | $155.82 | $157.16 | $155.82 | $156.23 | $47.48 | 13,569 |
2018-09-18 | $156.32 | $156.65 | $155.75 | $156.56 | $47.58 | 71,784 |
2018-09-17 | $157.13 | $157.13 | $155.95 | $155.95 | $47.39 | 5,247 |
2018-09-14 | $156.00 | $157.14 | $155.99 | $157.14 | $47.75 | 10,794 |
2018-09-13 | $156.42 | $156.64 | $156.22 | $156.22 | $47.47 | 23,949 |
2018-09-12 | $156.60 | $156.60 | $155.66 | $156.29 | $47.50 | 19,287 |
2018-09-11 | $156.00 | $156.62 | $156.00 | $156.41 | $47.53 | 6,594 |
2018-09-10 | $156.88 | $156.93 | $156.15 | $156.20 | $47.47 | 16,272 |
2018-09-07 | $155.70 | $156.01 | $155.52 | $155.96 | $47.40 | 10,494 |
2018-09-06 | $157.56 | $157.56 | $156.74 | $156.76 | $47.64 | 10,731 |
2018-09-05 | $156.87 | $157.68 | $156.87 | $157.55 | $47.88 | 5,073 |
2018-09-04 | $157.69 | $157.69 | $156.78 | $157.08 | $47.74 | 4,746 |
2018-08-31 | $157.63 | $157.82 | $157.44 | $157.73 | $47.93 | 7,290 |
2018-08-30 | $158.33 | $158.45 | $157.58 | $157.69 | $47.92 | 12,846 |
2018-08-29 | $158.75 | $158.88 | $157.63 | $158.76 | $48.25 | 15,744 |
2018-08-28 | $159.06 | $159.06 | $158.03 | $158.52 | $48.17 | 7,215 |
2018-08-27 | $159.18 | $159.18 | $158.58 | $158.64 | $48.21 | 9,210 |
2018-08-24 | $158.27 | $158.70 | $158.27 | $158.60 | $48.20 | 10,890 |
2018-08-23 | $158.18 | $158.50 | $157.88 | $158.11 | $48.05 | 6,168 |
2018-08-22 | $158.90 | $158.98 | $158.74 | $158.88 | $48.28 | 17,253 |
2018-08-21 | $157.66 | $159.20 | $157.66 | $158.92 | $48.29 | 9,915 |
2018-08-20 | $157.07 | $157.49 | $156.67 | $157.35 | $47.82 | 9,636 |
2018-08-17 | $156.00 | $156.64 | $155.96 | $156.58 | $47.58 | 8,319 |
2018-08-16 | $154.50 | $156.04 | $154.50 | $155.75 | $47.33 | 11,940 |
2018-08-15 | $154.37 | $154.41 | $154.06 | $154.41 | $46.92 | 4,050 |
2018-08-14 | $155.37 | $156.24 | $155.37 | $155.94 | $47.39 | 11,088 |
2018-08-13 | $155.38 | $155.38 | $154.49 | $154.49 | $46.95 | 4,866 |
2018-08-10 | $155.07 | $155.99 | $155.07 | $155.58 | $47.28 | 14,664 |
2018-08-09 | $156.73 | $156.73 | $156.22 | $156.61 | $47.59 | 7,443 |
2018-08-08 | $155.59 | $156.53 | $155.59 | $156.42 | $47.53 | 8,004 |
2018-08-07 | $156.69 | $157.31 | $156.44 | $156.44 | $47.54 | 7,944 |
2018-08-06 | $155.41 | $156.07 | $155.41 | $155.97 | $47.40 | 27,312 |
2018-08-03 | $154.97 | $155.40 | $154.87 | $155.40 | $47.23 | 23,397 |
2018-08-02 | $153.41 | $155.23 | $153.41 | $155.23 | $47.17 | 45,558 |
2018-08-01 | $154.42 | $154.76 | $153.52 | $154.28 | $46.88 | 11,373 |
2018-07-31 | $154.20 | $155.27 | $154.20 | $155.03 | $47.11 | 8,970 |
2018-07-30 | $154.01 | $154.86 | $154.01 | $154.13 | $46.84 | 31,677 |
2018-07-27 | $155.11 | $155.49 | $153.42 | $153.50 | $46.65 | 83,910 |
2018-07-26 | $154.13 | $155.84 | $154.13 | $155.27 | $47.19 | 42,540 |
2018-07-25 | $153.46 | $153.80 | $153.25 | $153.80 | $46.74 | 14,169 |
2018-07-24 | $155.76 | $155.78 | $153.87 | $154.21 | $46.86 | 19,455 |
2018-07-23 | $154.52 | $155.30 | $154.52 | $155.11 | $47.14 | 7,830 |
2018-07-20 | $155.03 | $155.03 | $154.55 | $154.55 | $46.97 | 7,785 |
2018-07-19 | $154.06 | $155.21 | $153.59 | $155.12 | $47.14 | 18,321 |
2018-07-18 | $153.04 | $154.09 | $153.02 | $154.09 | $46.83 | 30,198 |
2018-07-17 | $152.84 | $153.78 | $152.84 | $153.42 | $46.62 | 29,361 |
2018-07-16 | $153.84 | $153.86 | $152.65 | $152.96 | $46.48 | 17,916 |
2018-07-13 | $154.62 | $155.10 | $154.43 | $154.43 | $46.93 | 15,156 |
2018-07-12 | $154.80 | $154.80 | $153.46 | $154.18 | $46.85 | 28,185 |
2018-07-11 | $155.27 | $155.27 | $154.38 | $154.38 | $46.92 | 6,129 |
2018-07-10 | $156.94 | $156.94 | $155.65 | $155.87 | $47.37 | 12,912 |
2018-07-09 | $155.38 | $156.36 | $155.38 | $156.36 | $47.52 | 10,119 |
2018-07-06 | $153.95 | $155.23 | $153.95 | $155.03 | $47.11 | 9,318 |
2018-07-05 | $152.48 | $153.71 | $152.48 | $153.71 | $46.71 | 25,182 |
2018-07-03 | $152.70 | $153.12 | $152.70 | $153.11 | $46.53 | 6,957 |
2018-07-02 | $151.05 | $151.54 | $150.59 | $151.53 | $46.05 | 41,871 |
2018-06-29 | $152.46 | $153.27 | $152.46 | $152.47 | $46.33 | 5,982 |
2018-06-28 | $152.03 | $152.12 | $151.15 | $152.05 | $46.21 | 255,642 |
2018-06-27 | $153.77 | $153.81 | $152.27 | $152.27 | $46.27 | 5,532 |
2018-06-26 | $153.66 | $154.05 | $152.74 | $153.80 | $46.74 | 14,679 |
2018-06-25 | $155.48 | $155.48 | $153.41 | $154.31 | $46.67 | 15,015 |
2018-06-22 | $156.56 | $156.69 | $155.60 | $155.60 | $47.06 | 57,297 |
2018-06-21 | $156.56 | $156.56 | $155.25 | $155.25 | $46.95 | 12,384 |
2018-06-20 | $156.04 | $156.49 | $155.44 | $156.46 | $47.32 | 8,649 |
2018-06-19 | $154.56 | $155.46 | $153.84 | $155.35 | $46.98 | 257,958 |
2018-06-18 | $154.06 | $154.86 | $152.94 | $154.62 | $46.76 | 31,509 |
2018-06-15 | $154.70 | $154.76 | $153.57 | $154.37 | $46.68 | 21,423 |
2018-06-14 | $155.01 | $155.10 | $154.80 | $155.10 | $46.91 | 6,633 |
2018-06-13 | $155.79 | $155.89 | $154.73 | $154.90 | $46.85 | 12,699 |
2018-06-12 | $155.98 | $156.25 | $155.50 | $155.62 | $47.06 | 7,458 |
2018-06-11 | $155.43 | $156.20 | $155.43 | $156.00 | $47.18 | 10,488 |
2018-06-08 | $155.03 | $155.49 | $154.95 | $155.49 | $47.02 | 5,058 |
2018-06-07 | $155.30 | $155.74 | $154.95 | $155.52 | $47.03 | 14,154 |
2018-06-06 | $154.16 | $154.88 | $153.76 | $154.81 | $46.82 | 8,157 |
2018-06-05 | $152.82 | $153.80 | $152.82 | $153.51 | $46.42 | 9,201 |
2018-06-04 | $152.91 | $153.53 | $152.54 | $153.12 | $46.31 | 18,339 |
2018-06-01 | $152.08 | $152.73 | $152.08 | $152.73 | $46.19 | 7,254 |
2018-05-31 | $152.45 | $152.56 | $151.29 | $151.41 | $45.79 | 34,674 |
2018-05-30 | $151.60 | $153.27 | $151.60 | $152.88 | $46.23 | 16,539 |
2018-05-29 | $150.26 | $151.37 | $149.54 | $150.46 | $45.50 | 330,660 |
2018-05-25 | $150.88 | $151.18 | $150.71 | $150.85 | $45.62 | 9,210 |
2018-05-24 | $150.52 | $151.23 | $150.52 | $151.22 | $45.73 | 9,414 |
2018-05-23 | $150.77 | $151.06 | $150.61 | $151.04 | $45.68 | 7,161 |
2018-05-22 | $152.31 | $152.84 | $151.30 | $151.38 | $45.78 | 19,734 |
2018-05-21 | $151.72 | $152.03 | $151.52 | $151.96 | $45.96 | 14,670 |
2018-05-18 | $150.51 | $150.61 | $150.46 | $150.56 | $45.53 | 7,716 |
2018-05-17 | $149.76 | $151.16 | $149.76 | $150.50 | $45.51 | 15,822 |
2018-05-16 | $149.46 | $150.35 | $148.94 | $149.80 | $45.30 | 162,213 |
2018-05-15 | $148.09 | $148.72 | $148.09 | $148.29 | $44.85 | 25,977 |
2018-05-14 | $148.42 | $148.58 | $148.34 | $148.43 | $44.89 | 31,770 |
2018-05-11 | $148.32 | $148.74 | $148.10 | $148.21 | $44.82 | 16,398 |
2018-05-10 | $147.86 | $148.45 | $147.86 | $148.25 | $44.83 | 6,237 |
2018-05-09 | $147.00 | $147.77 | $147.00 | $147.44 | $44.59 | 13,851 |
2018-05-08 | $146.26 | $146.53 | $146.10 | $146.21 | $44.22 | 8,187 |
2018-05-07 | $146.72 | $146.72 | $146.12 | $146.23 | $44.22 | 8,052 |
2018-05-04 | $143.41 | $145.88 | $143.41 | $145.30 | $43.94 | 15,921 |
2018-05-03 | $143.83 | $144.07 | $142.20 | $143.71 | $43.46 | 29,823 |
2018-05-02 | $144.27 | $145.28 | $144.01 | $144.75 | $43.78 | 13,314 |
2018-05-01 | $144.14 | $144.67 | $142.50 | $144.42 | $43.68 | 46,308 |
2018-04-30 | $145.79 | $145.79 | $144.39 | $144.43 | $43.68 | 8,385 |
2018-04-27 | $145.21 | $145.81 | $144.82 | $145.56 | $44.02 | 10,833 |
2018-04-26 | $145.46 | $145.91 | $145.46 | $145.57 | $44.02 | 10,107 |
2018-04-25 | $145.34 | $146.39 | $144.94 | $145.87 | $44.11 | 36,873 |
2018-04-24 | $146.12 | $147.40 | $145.52 | $145.52 | $44.01 | 17,949 |
2018-04-23 | $145.59 | $146.11 | $145.10 | $145.41 | $43.98 | 10,977 |
2018-04-20 | $146.11 | $146.11 | $145.09 | $145.31 | $43.94 | 12,237 |
2018-04-19 | $146.45 | $147.03 | $146.15 | $146.15 | $44.20 | 49,950 |
2018-04-18 | $146.58 | $147.98 | $146.58 | $147.49 | $44.60 | 169,803 |
2018-04-17 | $146.35 | $146.99 | $146.25 | $146.55 | $44.32 | 12,261 |
2018-04-16 | $145.17 | $146.31 | $144.81 | $145.80 | $44.09 | 21,420 |
2018-04-13 | $145.12 | $145.21 | $144.29 | $144.29 | $43.64 | 14,925 |
2018-04-12 | $144.77 | $145.09 | $144.77 | $145.09 | $43.88 | 4,011 |
2018-04-11 | $143.50 | $144.62 | $143.50 | $144.29 | $43.64 | 30,645 |
2018-04-10 | $143.73 | $144.50 | $143.73 | $144.50 | $43.70 | 6,486 |
2018-04-09 | $143.03 | $143.28 | $141.69 | $141.69 | $42.85 | 51,504 |
2018-04-06 | $140.85 | $148.29 | $140.85 | $141.78 | $42.88 | 17,832 |
2018-04-05 | $143.97 | $144.89 | $143.70 | $144.43 | $43.68 | 29,520 |
2018-04-04 | $140.64 | $143.37 | $140.64 | $143.37 | $43.36 | 12,852 |
2018-04-03 | $140.48 | $142.27 | $140.48 | $142.19 | $43.00 | 9,477 |
2018-04-02 | $142.56 | $142.56 | $138.80 | $139.30 | $42.13 | 10,704 |
2018-03-29 | $142.16 | $143.44 | $142.16 | $143.03 | $43.26 | 16,503 |
2018-03-28 | $141.02 | $142.02 | $140.94 | $141.27 | $42.72 | 15,102 |
2018-03-27 | $142.98 | $142.98 | $141.23 | $141.23 | $42.71 | 18,732 |
2018-03-26 | $141.68 | $142.25 | $140.34 | $142.25 | $43.02 | 10,407 |
2018-03-23 | $143.14 | $143.14 | $140.19 | $140.19 | $42.40 | 39,858 |
2018-03-22 | $145.16 | $145.63 | $142.84 | $142.84 | $43.20 | 14,922 |
2018-03-21 | $146.70 | $147.65 | $146.67 | $147.65 | $44.48 | 33,048 |
2018-03-20 | $147.15 | $147.15 | $145.85 | $146.18 | $44.03 | 10,860 |
2018-03-19 | $147.47 | $147.53 | $145.31 | $146.59 | $44.16 | 24,348 |
2018-03-16 | $146.86 | $148.50 | $146.54 | $148.14 | $44.62 | 13,683 |
2018-03-15 | $147.44 | $147.44 | $146.26 | $146.70 | $44.19 | 11,427 |
2018-03-14 | $148.77 | $148.77 | $147.07 | $147.19 | $44.34 | 10,551 |
2018-03-13 | $149.43 | $149.48 | $148.29 | $148.29 | $44.67 | 9,426 |
2018-03-12 | $149.23 | $149.50 | $148.77 | $149.04 | $44.90 | 7,587 |
2018-03-09 | $147.89 | $148.69 | $147.27 | $148.69 | $44.79 | 25,305 |
2018-03-08 | $147.46 | $147.46 | $146.10 | $146.64 | $44.17 | 7,701 |
2018-03-07 | $145.94 | $147.29 | $145.94 | $147.19 | $44.34 | 10,155 |
2018-03-06 | $146.83 | $147.21 | $145.90 | $147.12 | $44.32 | 33,600 |
2018-03-05 | $144.02 | $146.06 | $144.02 | $146.06 | $44.00 | 10,512 |
2018-03-02 | $141.58 | $143.89 | $141.03 | $143.89 | $43.34 | 8,169 |
2018-03-01 | $143.22 | $144.19 | $142.17 | $142.61 | $42.96 | 9,987 |
2018-02-28 | $144.69 | $145.32 | $143.16 | $143.16 | $43.12 | 20,325 |
2018-02-27 | $147.94 | $148.91 | $145.79 | $145.79 | $43.92 | 24,936 |
2018-02-26 | $147.06 | $148.13 | $147.06 | $148.09 | $44.61 | 8,394 |
2018-02-23 | $146.63 | $146.66 | $146.07 | $146.60 | $44.16 | 7,554 |
2018-02-22 | $146.33 | $147.55 | $145.74 | $145.74 | $43.90 | 58,470 |
2018-02-21 | $146.01 | $147.82 | $146.01 | $146.36 | $44.09 | 18,204 |
2018-02-20 | $146.31 | $147.31 | $145.25 | $145.87 | $43.94 | 26,979 |
2018-02-16 | $146.17 | $148.00 | $146.17 | $147.35 | $44.39 | 70,464 |
2018-02-15 | $146.69 | $146.69 | $145.44 | $146.25 | $44.06 | 13,272 |
2018-02-14 | $142.07 | $145.59 | $142.07 | $145.55 | $43.84 | 19,089 |
2018-02-13 | $142.35 | $143.11 | $142.35 | $143.11 | $43.11 | 19,146 |
2018-02-12 | $142.44 | $143.55 | $141.22 | $143.55 | $43.24 | 11,970 |
2018-02-09 | $142.33 | $142.33 | $138.00 | $140.50 | $42.32 | 45,954 |
2018-02-08 | $145.20 | $145.31 | $140.89 | $140.89 | $42.44 | 37,329 |
2018-02-07 | $145.17 | $146.31 | $145.17 | $145.32 | $43.78 | 104,088 |
2018-02-06 | $140.61 | $145.65 | $140.35 | $145.44 | $43.81 | 44,028 |
2018-02-05 | $148.18 | $149.22 | $144.14 | $144.46 | $43.52 | 26,520 |
2018-02-02 | $152.12 | $152.12 | $149.82 | $149.82 | $45.13 | 22,257 |
2018-02-01 | $152.76 | $153.42 | $152.25 | $153.37 | $46.20 | 16,230 |
2018-01-31 | $154.78 | $154.81 | $152.59 | $153.18 | $46.14 | 19,230 |
2018-01-30 | $154.68 | $154.69 | $153.63 | $153.93 | $46.37 | 16,968 |
2018-01-29 | $156.64 | $156.64 | $155.76 | $155.76 | $46.92 | 14,538 |
2018-01-26 | $156.88 | $156.88 | $156.27 | $156.87 | $47.25 | 13,854 |
2018-01-25 | $157.84 | $157.84 | $155.96 | $156.63 | $47.18 | 19,419 |
2018-01-24 | $157.96 | $158.15 | $156.86 | $157.02 | $47.30 | 18,573 |
2018-01-23 | $157.38 | $157.70 | $156.65 | $157.70 | $47.50 | 10,059 |
2018-01-22 | $156.45 | $157.29 | $156.30 | $157.29 | $47.38 | 14,787 |
2018-01-19 | $154.21 | $155.97 | $154.21 | $155.97 | $46.98 | 14,649 |
2018-01-18 | $155.53 | $155.53 | $154.54 | $154.54 | $46.55 | 20,538 |
2018-01-17 | $155.62 | $156.01 | $155.26 | $155.66 | $46.89 | 25,419 |
2018-01-16 | $157.14 | $157.30 | $154.55 | $154.55 | $46.56 | 17,697 |
2018-01-12 | $156.26 | $156.56 | $156.09 | $156.25 | $47.07 | 80,964 |
2018-01-11 | $153.71 | $155.98 | $153.71 | $155.98 | $46.99 | 13,419 |
2018-01-10 | $153.28 | $153.85 | $153.08 | $153.35 | $46.19 | 22,335 |
2018-01-09 | $154.14 | $154.14 | $153.42 | $153.44 | $46.22 | 17,256 |
2018-01-08 | $153.24 | $154.17 | $152.78 | $154.14 | $46.43 | 33,951 |
2018-01-05 | $153.29 | $153.36 | $152.76 | $153.34 | $46.19 | 12,873 |
2018-01-04 | $153.10 | $153.36 | $152.72 | $153.22 | $46.15 | 43,857 |
2018-01-03 | $152.75 | $152.83 | $152.44 | $152.48 | $45.93 | 19,182 |
2018-01-02 | $152.24 | $152.70 | $151.75 | $152.68 | $45.99 | 33,624 |
2017-12-29 | $152.68 | $152.69 | $152.16 | $152.26 | $45.87 | 16,863 |
2017-12-28 | $152.09 | $152.44 | $151.75 | $152.44 | $45.92 | 16,158 |
2017-12-27 | $152.32 | $152.52 | $151.81 | $151.85 | $45.74 | 11,511 |
2017-12-26 | $151.92 | $152.49 | $151.92 | $152.14 | $45.83 | 16,239 |
2017-12-22 | $151.87 | $151.93 | $151.47 | $151.78 | $45.72 | 9,951 |
2017-12-21 | $150.99 | $152.23 | $150.99 | $151.96 | $45.78 | 13,944 |
2017-12-20 | $151.82 | $151.82 | $150.85 | $150.97 | $45.48 | 12,918 |
2017-12-19 | $151.88 | $151.88 | $150.60 | $150.60 | $45.37 | 16,941 |
2017-12-18 | $151.25 | $152.42 | $151.25 | $152.33 | $45.65 | 22,368 |
2017-12-15 | $149.65 | $151.11 | $149.65 | $150.13 | $44.99 | 23,613 |
2017-12-14 | $150.44 | $150.54 | $148.35 | $148.48 | $44.49 | 21,486 |
2017-12-13 | $150.46 | $150.94 | $150.38 | $150.38 | $45.06 | 14,964 |
2017-12-12 | $151.06 | $151.14 | $150.64 | $150.64 | $45.14 | 11,205 |
2017-12-11 | $151.18 | $151.18 | $150.79 | $150.80 | $45.19 | 398,520 |
2017-12-08 | $150.92 | $151.11 | $150.77 | $150.79 | $45.18 | 8,640 |
2017-12-07 | $149.38 | $150.69 | $149.38 | $150.29 | $45.03 | 16,344 |
2017-12-06 | $150.35 | $150.35 | $149.63 | $149.63 | $44.84 | 8,649 |
2017-12-05 | $151.89 | $151.89 | $150.48 | $150.50 | $45.10 | 1,226,232 |
2017-12-04 | $152.51 | $153.18 | $151.77 | $151.81 | $45.49 | 17,034 |
2017-12-01 | $151.32 | $151.32 | $147.94 | $150.71 | $45.16 | 11,202 |
2017-11-30 | $151.45 | $151.90 | $151.06 | $151.33 | $45.35 | 8,280 |
2017-11-29 | $149.66 | $150.85 | $149.66 | $150.85 | $45.20 | 43,299 |
2017-11-28 | $147.05 | $149.06 | $147.05 | $149.04 | $44.66 | 10,053 |
2017-11-27 | $146.91 | $147.20 | $146.65 | $146.93 | $44.03 | 9,990 |
2017-11-24 | $147.55 | $147.55 | $146.81 | $146.96 | $44.04 | 5,559 |
2017-11-22 | $147.20 | $147.61 | $147.12 | $147.27 | $44.13 | 6,387 |
2017-11-21 | $146.50 | $147.14 | $146.45 | $146.83 | $44.00 | 18,540 |
2017-11-20 | $145.47 | $146.06 | $145.43 | $146.06 | $43.77 | 19,149 |
2017-11-17 | $144.40 | $145.49 | $144.40 | $145.23 | $43.52 | 24,657 |
2017-11-16 | $143.57 | $144.91 | $143.57 | $144.53 | $43.31 | 16,998 |
2017-11-15 | $142.57 | $143.32 | $141.72 | $142.96 | $42.84 | 15,978 |
2017-11-14 | $143.40 | $143.77 | $143.22 | $143.51 | $43.00 | 14,622 |
2017-11-13 | $143.79 | $144.14 | $143.58 | $144.10 | $43.18 | 17,946 |
2017-11-10 | $144.71 | $144.71 | $144.02 | $144.27 | $43.23 | 20,448 |
2017-11-09 | $143.83 | $145.04 | $143.83 | $144.47 | $43.29 | 19,587 |
2017-11-08 | $144.18 | $144.73 | $143.77 | $144.57 | $43.32 | 10,986 |
2017-11-07 | $146.33 | $146.33 | $144.32 | $144.47 | $43.29 | 19,434 |
2017-11-06 | $145.59 | $146.40 | $145.56 | $146.35 | $43.85 | 19,821 |
2017-11-03 | $146.20 | $146.20 | $145.56 | $145.64 | $43.64 | 9,246 |
2017-11-02 | $146.18 | $146.85 | $146.03 | $146.43 | $43.88 | 14,646 |
2017-11-01 | $147.45 | $147.75 | $145.55 | $146.03 | $43.76 | 14,016 |
2017-10-31 | $146.26 | $146.44 | $146.07 | $146.39 | $43.87 | 28,044 |
2017-10-30 | $146.76 | $147.12 | $145.56 | $146.03 | $43.76 | 50,244 |
2017-10-27 | $146.82 | $147.34 | $145.93 | $147.22 | $44.11 | 22,509 |
2017-10-26 | $146.69 | $146.93 | $146.35 | $146.86 | $44.01 | 19,155 |
2017-10-25 | $147.04 | $147.04 | $145.19 | $146.25 | $43.82 | 43,938 |
2017-10-24 | $147.17 | $147.68 | $147.17 | $147.21 | $44.11 | 13,725 |
2017-10-23 | $148.31 | $148.31 | $146.92 | $146.92 | $44.03 | 42,732 |
2017-10-20 | $148.32 | $148.32 | $148.08 | $148.08 | $44.37 | 20,106 |
2017-10-19 | $146.86 | $147.57 | $146.63 | $147.57 | $44.22 | 9,063 |
2017-10-18 | $147.51 | $147.93 | $147.38 | $147.67 | $44.25 | 53,352 |
2017-10-17 | $147.63 | $147.82 | $146.91 | $147.11 | $44.08 | 74,226 |
2017-10-16 | $147.96 | $148.43 | $147.51 | $147.59 | $44.23 | 15,453 |
2017-10-13 | $148.15 | $148.52 | $147.79 | $147.79 | $44.29 | 18,696 |
2017-10-12 | $147.59 | $147.73 | $147.47 | $147.55 | $44.21 | 13,053 |
2017-10-11 | $148.02 | $148.04 | $147.60 | $147.95 | $44.33 | 17,310 |
2017-10-10 | $148.09 | $148.24 | $147.61 | $147.93 | $44.33 | 21,510 |
2017-10-09 | $148.13 | $148.15 | $147.14 | $147.27 | $44.13 | 67,104 |
2017-10-06 | $148.06 | $148.10 | $147.56 | $147.66 | $44.25 | 19,545 |
2017-10-05 | $148.21 | $148.80 | $147.85 | $148.40 | $44.47 | 208,629 |
2017-10-04 | $148.28 | $148.46 | $147.64 | $147.86 | $44.31 | 147,177 |
2017-10-03 | $148.09 | $148.22 | $147.50 | $148.22 | $44.41 | 116,853 |
2017-10-02 | $146.70 | $148.01 | $146.70 | $148.01 | $44.35 | 20,286 |
2017-09-29 | $146.79 | $147.02 | $146.56 | $146.63 | $43.94 | 35,415 |
2017-09-28 | $146.68 | $146.68 | $145.46 | $146.66 | $43.95 | 28,119 |
2017-09-27 | $145.19 | $146.24 | $144.41 | $146.23 | $43.82 | 58,179 |
2017-09-26 | $144.12 | $144.97 | $144.12 | $144.66 | $43.35 | 43,866 |
2017-09-25 | $144.79 | $144.79 | $144.08 | $144.72 | $43.18 | 16,107 |
2017-09-22 | $142.90 | $144.02 | $142.90 | $143.90 | $42.94 | 58,398 |
2017-09-21 | $143.56 | $143.60 | $143.36 | $143.44 | $42.80 | 10,455 |
2017-09-20 | $142.85 | $143.74 | $142.85 | $143.69 | $42.87 | 8,220 |
2017-09-19 | $143.15 | $143.15 | $142.72 | $142.94 | $42.65 | 10,980 |
2017-09-18 | $142.92 | $142.92 | $142.60 | $142.75 | $42.59 | 16,551 |
2017-09-15 | $141.31 | $141.97 | $141.31 | $141.97 | $42.36 | 45,120 |
2017-09-14 | $141.57 | $141.78 | $141.34 | $141.43 | $42.20 | 6,594 |
2017-09-13 | $141.63 | $141.99 | $141.63 | $141.85 | $42.32 | 8,577 |
2017-09-12 | $140.60 | $141.46 | $140.60 | $141.27 | $42.15 | 10,539 |
2017-09-11 | $138.92 | $140.17 | $138.92 | $140.03 | $41.78 | 20,931 |
2017-09-08 | $137.35 | $138.17 | $137.35 | $138.10 | $41.21 | 18,231 |
2017-09-07 | $137.96 | $137.96 | $137.53 | $137.70 | $41.09 | 7,296 |
2017-09-06 | $138.65 | $138.67 | $138.23 | $138.67 | $41.38 | 9,375 |
2017-09-05 | $140.14 | $140.26 | $137.72 | $137.90 | $41.15 | 10,737 |
2017-09-01 | $139.40 | $140.04 | $139.40 | $140.00 | $41.77 | 11,880 |
2017-08-31 | $138.72 | $139.13 | $138.72 | $139.13 | $41.51 | 5,685 |
2017-08-30 | $136.98 | $137.91 | $136.98 | $137.88 | $41.14 | 16,914 |
2017-08-29 | $136.30 | $137.38 | $136.30 | $137.37 | $40.99 | 23,451 |
2017-08-28 | $137.69 | $137.87 | $136.83 | $137.07 | $40.90 | 8,784 |
2017-08-25 | $137.06 | $137.70 | $137.06 | $137.44 | $41.01 | 11,517 |
2017-08-24 | $136.58 | $136.82 | $136.46 | $136.47 | $40.72 | 24,810 |
2017-08-23 | $135.84 | $136.68 | $135.84 | $136.37 | $40.69 | 18,810 |
2017-08-22 | $135.88 | $136.31 | $135.81 | $136.31 | $40.67 | 11,991 |
2017-08-21 | $135.26 | $135.35 | $134.88 | $134.95 | $40.27 | 40,623 |
2017-08-18 | $135.16 | $135.93 | $134.66 | $135.54 | $40.44 | 14,493 |
2017-08-17 | $137.22 | $137.77 | $135.77 | $135.77 | $40.51 | 15,672 |
2017-08-16 | $138.63 | $138.63 | $137.75 | $137.75 | $41.10 | 28,167 |
2017-08-15 | $138.31 | $138.35 | $137.96 | $138.00 | $41.18 | 12,528 |
2017-08-14 | $137.98 | $139.00 | $137.98 | $138.90 | $41.44 | 25,311 |
2017-08-11 | $137.16 | $137.48 | $136.92 | $137.34 | $40.98 | 54,585 |
2017-08-10 | $139.18 | $139.18 | $137.83 | $137.83 | $41.12 | 14,436 |
2017-08-09 | $140.36 | $140.36 | $139.52 | $139.82 | $41.72 | 10,593 |
2017-08-08 | $141.05 | $142.34 | $140.72 | $141.27 | $42.15 | 17,919 |
2017-08-07 | $141.02 | $141.77 | $141.02 | $141.58 | $42.24 | 5,829 |
2017-08-04 | $141.00 | $141.61 | $141.00 | $141.33 | $42.17 | 6,531 |
2017-08-03 | $141.13 | $141.18 | $140.38 | $140.52 | $41.93 | 14,442 |
2017-08-02 | $142.46 | $142.46 | $140.90 | $141.38 | $42.18 | 16,224 |
2017-08-01 | $142.62 | $142.62 | $141.86 | $142.40 | $42.49 | 10,104 |
2017-07-31 | $142.41 | $142.41 | $141.64 | $142.24 | $42.44 | 13,749 |
2017-07-28 | $142.93 | $142.93 | $142.09 | $142.33 | $42.47 | 8,331 |
2017-07-27 | $142.82 | $143.51 | $142.43 | $142.81 | $42.61 | 9,750 |
2017-07-26 | $144.99 | $144.99 | $143.25 | $143.25 | $42.74 | 32,580 |
2017-07-25 | $143.60 | $144.87 | $143.60 | $144.54 | $43.13 | 8,286 |
2017-07-24 | $142.40 | $142.70 | $142.30 | $142.62 | $42.55 | 19,419 |
2017-07-21 | $142.99 | $142.99 | $142.67 | $142.71 | $42.58 | 7,407 |
2017-07-20 | $143.83 | $143.87 | $143.10 | $143.56 | $42.84 | 15,948 |
2017-07-19 | $142.61 | $143.41 | $142.61 | $143.41 | $42.79 | 8,208 |
2017-07-18 | $142.25 | $142.25 | $141.49 | $141.80 | $42.31 | 17,724 |
2017-07-17 | $141.78 | $142.64 | $141.78 | $142.25 | $42.44 | 13,419 |
2017-07-14 | $141.30 | $142.28 | $141.30 | $142.28 | $42.45 | 8,880 |
2017-07-13 | $140.91 | $141.25 | $140.77 | $141.25 | $42.15 | 7,260 |
2017-07-12 | $140.74 | $141.69 | $140.72 | $140.99 | $42.07 | 14,925 |
2017-07-11 | $139.97 | $140.00 | $139.60 | $139.98 | $41.77 | 6,348 |
2017-07-10 | $139.52 | $140.34 | $139.52 | $140.00 | $41.77 | 9,159 |
2017-07-07 | $139.22 | $140.11 | $138.73 | $140.04 | $41.78 | 92,157 |
2017-07-06 | $140.24 | $140.44 | $138.98 | $138.98 | $41.47 | 20,070 |
2017-07-05 | $142.23 | $142.23 | $140.24 | $140.87 | $42.03 | 12,546 |
2017-07-03 | $140.94 | $142.65 | $140.94 | $142.65 | $42.56 | 7,416 |
2017-06-30 | $141.40 | $141.40 | $140.46 | $140.94 | $42.05 | 14,424 |
2017-06-29 | $141.05 | $141.05 | $139.86 | $140.73 | $41.99 | 6,729 |
2017-06-28 | $140.82 | $141.42 | $140.76 | $140.93 | $42.05 | 10,974 |
2017-06-27 | $139.53 | $140.41 | $139.08 | $139.08 | $41.50 | 17,931 |
2017-06-26 | $140.11 | $140.35 | $139.43 | $140.30 | $41.65 | 10,557 |
2017-06-23 | $139.11 | $139.47 | $138.84 | $139.42 | $41.39 | 28,944 |
2017-06-22 | $138.09 | $138.89 | $138.00 | $138.82 | $41.21 | 63,630 |
2017-06-21 | $139.72 | $139.72 | $138.05 | $138.10 | $40.99 | 10,341 |
2017-06-20 | $140.37 | $140.37 | $139.54 | $139.58 | $41.43 | 31,101 |
2017-06-19 | $141.05 | $141.61 | $140.87 | $141.16 | $41.90 | 21,870 |
2017-06-16 | $140.40 | $140.85 | $140.12 | $140.85 | $41.81 | 18,546 |
2017-06-15 | $140.76 | $141.67 | $140.76 | $141.44 | $41.99 | 163,107 |
2017-06-14 | $142.50 | $142.50 | $141.34 | $141.72 | $42.07 | 27,882 |
2017-06-13 | $143.05 | $143.14 | $142.92 | $143.14 | $42.49 | 5,973 |
2017-06-12 | $143.18 | $143.18 | $142.24 | $142.32 | $42.25 | 11,112 |
2017-06-09 | $142.23 | $142.63 | $141.68 | $142.09 | $42.18 | 38,484 |
2017-06-08 | $138.90 | $140.56 | $138.90 | $140.43 | $41.69 | 86,793 |
2017-06-07 | $139.62 | $139.72 | $138.38 | $138.73 | $41.18 | 13,731 |
2017-06-06 | $138.70 | $139.80 | $138.37 | $139.22 | $41.33 | 14,262 |
2017-06-05 | $140.09 | $140.17 | $139.57 | $139.65 | $41.45 | 27,654 |
2017-06-02 | $139.93 | $141.05 | $139.93 | $140.09 | $41.59 | 30,690 |
2017-06-01 | $138.64 | $139.96 | $138.64 | $139.96 | $41.55 | 15,564 |
2017-05-31 | $138.08 | $138.08 | $136.20 | $137.54 | $40.83 | 18,096 |
2017-05-30 | $138.51 | $138.51 | $137.58 | $137.76 | $40.89 | 15,525 |
2017-05-26 | $138.26 | $138.68 | $137.96 | $138.68 | $41.17 | 87,720 |
2017-05-25 | $140.10 | $140.33 | $138.40 | $138.84 | $41.21 | 571,281 |
2017-05-24 | $138.89 | $139.65 | $138.88 | $139.52 | $41.42 | 12,759 |
2017-05-23 | $138.93 | $139.59 | $138.74 | $139.56 | $41.43 | 11,388 |
2017-05-22 | $138.31 | $139.20 | $138.31 | $138.97 | $41.25 | 23,979 |
2017-05-19 | $137.27 | $138.87 | $137.27 | $138.77 | $41.19 | 9,456 |
2017-05-18 | $136.36 | $137.23 | $135.83 | $136.81 | $40.61 | 13,446 |
2017-05-17 | $138.40 | $138.40 | $136.78 | $136.89 | $40.64 | 14,943 |
2017-05-16 | $140.20 | $140.36 | $139.71 | $140.18 | $41.61 | 31,353 |
2017-05-15 | $139.46 | $141.28 | $139.46 | $140.40 | $41.68 | 22,383 |
2017-05-12 | $140.61 | $140.61 | $139.26 | $139.26 | $41.34 | 20,016 |
2017-05-11 | $141.04 | $141.04 | $139.89 | $140.62 | $41.74 | 25,716 |
2017-05-10 | $141.16 | $142.03 | $141.16 | $141.99 | $42.15 | 15,324 |
2017-05-09 | $142.06 | $142.06 | $141.29 | $141.49 | $42.00 | 16,227 |
2017-05-08 | $142.35 | $142.59 | $141.59 | $142.13 | $42.19 | 23,367 |
2017-05-05 | $141.94 | $142.44 | $141.60 | $142.44 | $42.28 | 8,958 |
2017-05-04 | $141.40 | $141.54 | $140.64 | $141.41 | $41.98 | 10,299 |
2017-05-03 | $142.49 | $142.49 | $141.76 | $142.32 | $42.25 | 22,842 |
2017-05-02 | $144.01 | $144.01 | $142.76 | $143.05 | $42.46 | 17,649 |
2017-05-01 | $143.82 | $144.41 | $143.21 | $144.04 | $42.76 | 28,269 |
2017-04-28 | $145.24 | $145.24 | $143.63 | $143.63 | $42.64 | 18,783 |
2017-04-27 | $146.99 | $146.99 | $145.50 | $145.91 | $43.31 | 14,061 |
2017-04-26 | $146.35 | $147.69 | $146.35 | $146.77 | $43.57 | 16,092 |
2017-04-25 | $146.13 | $147.00 | $146.13 | $146.40 | $43.46 | 36,972 |
2017-04-24 | $145.12 | $145.51 | $145.07 | $145.37 | $43.15 | 23,196 |
2017-04-21 | $143.51 | $143.93 | $143.22 | $143.93 | $42.73 | 10,839 |
2017-04-20 | $142.84 | $143.88 | $142.71 | $143.85 | $42.70 | 87,690 |
2017-04-19 | $143.18 | $143.50 | $142.24 | $142.24 | $42.22 | 14,364 |
2017-04-18 | $141.58 | $142.49 | $141.23 | $142.35 | $42.26 | 26,304 |
2017-04-17 | $140.65 | $142.29 | $140.65 | $142.29 | $42.24 | 34,572 |
2017-04-13 | $142.14 | $142.14 | $140.56 | $140.56 | $41.73 | 12,561 |
2017-04-12 | $144.74 | $144.74 | $142.52 | $142.52 | $42.31 | 31,545 |
2017-04-11 | $143.63 | $144.41 | $143.22 | $144.41 | $42.87 | 40,380 |
2017-04-10 | $142.49 | $144.37 | $142.49 | $143.74 | $42.67 | 10,983 |
2017-04-07 | $142.74 | $143.37 | $142.74 | $142.99 | $42.45 | 8,658 |
2017-04-06 | $141.18 | $143.19 | $141.18 | $143.19 | $42.51 | 22,983 |
2017-04-05 | $143.31 | $144.50 | $141.56 | $141.56 | $42.02 | 17,613 |
2017-04-04 | $142.14 | $143.05 | $142.14 | $142.61 | $42.33 | 23,475 |
2017-04-03 | $144.60 | $144.60 | $142.12 | $142.73 | $42.37 | 79,323 |
2017-03-31 | $143.70 | $144.56 | $143.70 | $144.19 | $42.80 | 25,137 |
2017-03-30 | $142.85 | $143.92 | $142.85 | $143.82 | $42.69 | 16,842 |
2017-03-29 | $141.65 | $142.77 | $141.65 | $142.58 | $42.32 | 20,820 |
2017-03-28 | $140.19 | $141.83 | $140.03 | $141.79 | $42.09 | 17,073 |
2017-03-27 | $138.52 | $140.18 | $138.23 | $140.18 | $41.61 | 94,773 |
2017-03-24 | $141.14 | $141.44 | $139.83 | $140.34 | $41.66 | 32,814 |
2017-03-23 | $140.31 | $142.46 | $140.31 | $141.42 | $41.83 | 21,477 |
2017-03-22 | $140.64 | $141.33 | $140.03 | $140.91 | $41.67 | 118,467 |
2017-03-21 | $145.29 | $145.29 | $141.17 | $141.17 | $41.75 | 26,523 |
2017-03-20 | $144.68 | $144.97 | $144.18 | $144.61 | $42.77 | 14,598 |
2017-03-17 | $145.61 | $145.74 | $145.22 | $145.63 | $43.07 | 10,647 |
2017-03-16 | $145.86 | $146.20 | $145.17 | $145.29 | $42.97 | 25,944 |
2017-03-15 | $143.79 | $145.49 | $143.72 | $145.33 | $42.98 | 215,970 |
2017-03-14 | $142.94 | $142.98 | $141.68 | $142.98 | $42.29 | 16,731 |
2017-03-13 | $143.09 | $144.15 | $143.09 | $143.48 | $42.43 | 26,265 |
2017-03-10 | $143.67 | $143.67 | $142.39 | $143.25 | $42.37 | 22,185 |
2017-03-09 | $143.63 | $143.95 | $142.11 | $142.81 | $42.24 | 77,751 |
2017-03-08 | $145.00 | $145.00 | $143.41 | $143.41 | $42.41 | 19,575 |
2017-03-07 | $145.79 | $145.79 | $144.76 | $144.76 | $42.81 | 18,201 |
2017-03-06 | $146.23 | $146.29 | $145.43 | $146.05 | $43.19 | 22,638 |
2017-03-03 | $147.35 | $147.35 | $146.55 | $147.23 | $43.54 | 27,999 |
2017-03-02 | $148.93 | $148.93 | $147.11 | $147.11 | $43.51 | 18,981 |
2017-03-01 | $148.62 | $149.77 | $148.62 | $149.38 | $44.18 | 28,410 |
2017-02-28 | $147.84 | $148.15 | $146.67 | $146.78 | $43.41 | 22,887 |
2017-02-27 | $147.08 | $148.42 | $147.08 | $148.42 | $43.90 | 31,662 |
2017-02-24 | $146.84 | $147.34 | $146.55 | $147.34 | $43.58 | 19,119 |
2017-02-23 | $149.52 | $149.52 | $146.66 | $147.33 | $43.57 | 16,095 |
2017-02-22 | $148.65 | $148.65 | $147.89 | $148.24 | $43.84 | 41,436 |
2017-02-21 | $148.50 | $149.17 | $148.43 | $149.15 | $44.11 | 56,661 |
2017-02-17 | $147.61 | $147.61 | $147.01 | $147.57 | $43.64 | 17,415 |
2017-02-16 | $148.45 | $148.48 | $147.51 | $148.06 | $43.79 | 57,897 |
2017-02-15 | $148.42 | $148.80 | $147.83 | $148.72 | $43.98 | 58,959 |
2017-02-14 | $147.98 | $148.66 | $147.37 | $148.48 | $43.91 | 24,111 |
2017-02-13 | $147.79 | $148.45 | $147.79 | $147.97 | $43.76 | 64,452 |
2017-02-10 | $146.92 | $147.44 | $146.81 | $147.24 | $43.55 | 14,901 |
2017-02-09 | $144.27 | $146.28 | $144.27 | $146.13 | $43.22 | 25,005 |
2017-02-08 | $143.92 | $144.21 | $143.10 | $144.05 | $42.60 | 23,877 |
2017-02-07 | $145.15 | $145.43 | $143.74 | $144.18 | $42.64 | 41,286 |
2017-02-06 | $145.88 | $146.07 | $144.68 | $144.88 | $42.85 | 25,278 |
2017-02-03 | $144.93 | $146.14 | $144.87 | $146.03 | $43.19 | 68,646 |
2017-02-02 | $143.94 | $144.55 | $143.72 | $143.99 | $42.59 | 26,715 |
2017-02-01 | $145.60 | $145.93 | $143.62 | $144.17 | $42.64 | 38,232 |
2017-01-31 | $143.39 | $144.64 | $143.21 | $144.61 | $42.77 | 23,241 |
2017-01-30 | $144.33 | $144.33 | $142.40 | $143.50 | $42.44 | 23,169 |
2017-01-27 | $146.71 | $146.71 | $145.26 | $145.34 | $42.98 | 66,429 |
2017-01-26 | $147.33 | $147.33 | $146.34 | $146.43 | $43.31 | 18,768 |
2017-01-25 | $146.73 | $147.12 | $146.50 | $147.00 | $43.48 | 69,735 |
2017-01-24 | $143.71 | $146.01 | $143.71 | $145.56 | $43.05 | 33,579 |
2017-01-23 | $143.66 | $143.66 | $142.30 | $143.10 | $42.32 | 24,876 |
2017-01-20 | $144.02 | $144.09 | $143.49 | $143.80 | $42.53 | 21,003 |
2017-01-19 | $145.04 | $145.04 | $142.42 | $143.00 | $42.29 | 26,097 |
2017-01-18 | $143.67 | $144.17 | $143.60 | $144.17 | $42.64 | 30,846 |
2017-01-17 | $144.34 | $144.44 | $143.31 | $143.39 | $42.41 | 44,133 |
2017-01-13 | $144.58 | $145.45 | $144.46 | $144.66 | $42.78 | 65,112 |
2017-01-12 | $145.56 | $145.56 | $142.70 | $144.20 | $42.65 | 48,795 |
2017-01-11 | $144.52 | $145.65 | $144.52 | $145.36 | $42.99 | 26,010 |
2017-01-10 | $143.91 | $144.99 | $143.37 | $144.70 | $42.80 | 76,677 |
2017-01-09 | $145.01 | $145.01 | $143.36 | $143.44 | $42.42 | 37,806 |
2017-01-06 | $146.04 | $146.11 | $145.27 | $145.27 | $42.96 | 761,643 |
2017-01-05 | $146.91 | $146.91 | $144.90 | $145.56 | $43.05 | 29,883 |
2017-01-04 | $144.78 | $147.14 | $144.78 | $147.14 | $43.52 | 47,121 |
2017-01-03 | $144.12 | $145.37 | $143.45 | $144.28 | $42.67 | 48,621 |
2016-12-30 | $143.90 | $143.90 | $142.48 | $142.80 | $42.23 | 17,478 |
2016-12-29 | $142.88 | $144.07 | $142.83 | $143.34 | $42.39 | 15,765 |
2016-12-28 | $145.11 | $145.11 | $142.84 | $143.00 | $42.29 | 29,331 |
2016-12-27 | $144.51 | $145.16 | $144.50 | $144.83 | $42.83 | 21,288 |
2016-12-23 | $143.71 | $144.40 | $143.71 | $144.28 | $42.67 | 27,267 |
2016-12-22 | $144.97 | $144.97 | $143.55 | $143.90 | $42.56 | 29,301 |
2016-12-21 | $145.87 | $145.87 | $145.19 | $145.19 | $42.94 | 30,747 |
2016-12-20 | $146.64 | $147.05 | $146.45 | $147.03 | $43.09 | 29,256 |
2016-12-19 | $144.63 | $145.64 | $144.63 | $145.64 | $42.68 | 30,591 |
2016-12-16 | $145.27 | $148.10 | $144.39 | $144.50 | $42.34 | 32,163 |
2016-12-15 | $144.14 | $145.45 | $144.14 | $144.79 | $42.43 | 20,334 |
2016-12-14 | $146.12 | $146.12 | $143.88 | $144.02 | $42.20 | 22,668 |
2016-12-13 | $146.71 | $147.26 | $145.59 | $146.43 | $42.91 | 49,707 |
2016-12-12 | $148.07 | $148.07 | $146.24 | $146.32 | $42.88 | 28,644 |
2016-12-09 | $147.82 | $148.22 | $147.44 | $147.80 | $43.31 | 23,163 |
2016-12-08 | $145.88 | $148.08 | $145.88 | $147.85 | $43.33 | 41,751 |
2016-12-07 | $144.45 | $146.14 | $144.27 | $145.89 | $42.75 | 32,784 |
2016-12-06 | $143.26 | $144.51 | $142.90 | $144.42 | $42.32 | 20,898 |
2016-12-05 | $141.90 | $142.86 | $141.90 | $142.86 | $41.86 | 29,547 |
2016-12-02 | $140.43 | $141.42 | $140.39 | $140.87 | $41.28 | 13,383 |
2016-12-01 | $142.13 | $142.13 | $140.52 | $140.85 | $41.27 | 17,853 |
2016-11-30 | $141.26 | $141.44 | $140.93 | $141.08 | $41.34 | 31,449 |
2016-11-29 | $140.10 | $140.36 | $139.61 | $139.61 | $40.91 | 24,852 |
2016-11-28 | $140.60 | $141.01 | $139.53 | $139.70 | $40.94 | 81,696 |
2016-11-25 | $141.01 | $141.01 | $140.75 | $140.96 | $41.31 | 5,040 |
2016-11-23 | $140.10 | $140.78 | $139.77 | $140.78 | $41.25 | 22,575 |
2016-11-22 | $139.50 | $140.15 | $139.00 | $140.13 | $41.06 | 67,167 |
2016-11-21 | $138.00 | $138.67 | $137.94 | $138.63 | $40.62 | 34,770 |
2016-11-18 | $137.27 | $137.48 | $136.96 | $137.41 | $40.27 | 35,520 |
2016-11-17 | $136.76 | $137.38 | $136.57 | $136.86 | $40.11 | 135,297 |
2016-11-16 | $136.17 | $136.42 | $135.84 | $136.21 | $39.91 | 234,552 |
2016-11-15 | $135.68 | $136.46 | $135.50 | $136.41 | $39.97 | 12,117 |
2016-11-14 | $134.63 | $135.58 | $134.63 | $135.31 | $39.65 | 17,736 |
2016-11-11 | $132.73 | $133.14 | $131.30 | $133.14 | $39.02 | 21,951 |
2016-11-10 | $130.44 | $131.77 | $130.09 | $131.24 | $38.46 | 27,063 |
2016-11-09 | $125.00 | $129.96 | $125.00 | $129.49 | $37.95 | 12,489 |
2016-11-08 | $125.76 | $126.72 | $125.76 | $126.07 | $36.94 | 10,320 |
2016-11-07 | $125.43 | $126.08 | $125.43 | $125.94 | $36.91 | 27,450 |
2016-11-04 | $122.64 | $124.09 | $122.64 | $123.29 | $36.13 | 8,940 |
2016-11-03 | $123.07 | $123.59 | $122.86 | $123.02 | $36.05 | 24,756 |
2016-11-02 | $123.52 | $123.89 | $122.92 | $123.01 | $36.05 | 21,732 |
2016-11-01 | $125.76 | $126.09 | $124.16 | $124.16 | $36.38 | 8,427 |
2016-10-31 | $125.67 | $125.77 | $125.45 | $125.64 | $36.82 | 63,384 |
2016-10-28 | $125.70 | $126.34 | $125.33 | $125.51 | $36.78 | 21,960 |
2016-10-27 | $127.37 | $127.37 | $126.03 | $126.06 | $36.94 | 5,358 |
2016-10-26 | $127.53 | $127.76 | $127.53 | $127.71 | $37.42 | 6,495 |
2016-10-25 | $128.26 | $128.38 | $127.37 | $127.60 | $37.39 | 22,242 |
2016-10-24 | $128.78 | $129.27 | $128.25 | $128.45 | $37.64 | 9,102 |
2016-10-21 | $127.75 | $128.11 | $127.75 | $127.95 | $37.49 | 5,199 |
2016-10-20 | $127.90 | $128.46 | $127.90 | $128.25 | $37.58 | 6,171 |
2016-10-19 | $127.68 | $128.93 | $127.68 | $128.86 | $37.76 | 13,587 |
2016-10-18 | $127.42 | $127.94 | $127.20 | $127.58 | $37.38 | 18,468 |
2016-10-17 | $126.62 | $127.10 | $126.62 | $126.85 | $37.17 | 8,955 |
2016-10-14 | $127.26 | $128.00 | $126.75 | $127.09 | $37.24 | 11,583 |
2016-10-13 | $126.80 | $127.21 | $125.79 | $126.81 | $37.16 | 12,855 |
2016-10-12 | $127.38 | $128.17 | $127.38 | $127.79 | $37.45 | 5,382 |
2016-10-11 | $128.81 | $128.99 | $126.98 | $127.20 | $37.27 | 15,882 |
2016-10-10 | $129.88 | $130.20 | $129.64 | $129.64 | $37.99 | 6,294 |
2016-10-07 | $129.08 | $129.13 | $128.08 | $128.69 | $37.71 | 26,826 |
2016-10-06 | $128.83 | $129.69 | $128.75 | $129.59 | $37.97 | 12,912 |
2016-10-05 | $129.04 | $129.86 | $129.04 | $129.40 | $37.92 | 16,245 |
2016-10-04 | $128.90 | $129.17 | $127.95 | $127.95 | $37.49 | 14,070 |
2016-10-03 | $129.13 | $129.40 | $128.76 | $129.10 | $37.83 | 90,024 |
2016-09-30 | $129.64 | $130.49 | $129.15 | $130.49 | $38.24 | 13,551 |
2016-09-29 | $129.33 | $130.01 | $128.66 | $128.97 | $37.79 | 13,926 |
2016-09-28 | $128.04 | $129.55 | $127.31 | $129.55 | $37.96 | 50,637 |
2016-09-27 | $127.36 | $127.74 | $127.24 | $127.47 | $37.35 | 12,672 |
2016-09-26 | $128.04 | $128.04 | $127.69 | $127.69 | $37.42 | 12,381 |
2016-09-23 | $130.24 | $130.50 | $129.49 | $129.49 | $37.69 | 13,260 |
2016-09-22 | $129.06 | $130.54 | $129.06 | $130.53 | $37.99 | 18,207 |
2016-09-21 | $127.85 | $128.37 | $127.20 | $128.37 | $37.36 | 10,779 |
2016-09-20 | $127.54 | $127.54 | $126.69 | $126.85 | $36.92 | 27,909 |
2016-09-19 | $128.03 | $128.03 | $127.16 | $127.31 | $37.05 | 7,161 |
2016-09-16 | $125.67 | $126.33 | $125.67 | $126.27 | $36.75 | 9,954 |
2016-09-15 | $125.05 | $126.73 | $125.05 | $126.62 | $36.85 | 8,628 |
2016-09-14 | $125.00 | $125.53 | $125.00 | $125.53 | $36.54 | 4,131 |
2016-09-13 | $126.62 | $126.62 | $125.14 | $125.86 | $36.63 | 11,616 |
2016-09-12 | $126.69 | $128.45 | $126.69 | $128.38 | $37.37 | 7,710 |
2016-09-09 | $131.48 | $131.48 | $127.14 | $127.14 | $37.00 | 17,136 |
2016-09-08 | $131.06 | $131.53 | $131.06 | $131.28 | $38.21 | 5,682 |
2016-09-07 | $130.49 | $131.27 | $130.49 | $131.27 | $38.21 | 16,617 |
2016-09-06 | $130.59 | $130.59 | $129.91 | $130.37 | $37.94 | 13,326 |
2016-09-02 | $129.40 | $130.60 | $129.40 | $130.46 | $37.97 | 6,528 |
2016-09-01 | $129.10 | $129.25 | $128.52 | $129.09 | $37.57 | 12,366 |
2016-08-31 | $130.02 | $130.11 | $128.94 | $129.39 | $37.66 | 15,081 |
2016-08-30 | $129.83 | $130.44 | $129.52 | $129.96 | $37.83 | 14,196 |
2016-08-29 | $128.98 | $130.18 | $128.98 | $130.02 | $37.84 | 6,039 |
2016-08-26 | $130.54 | $130.69 | $128.46 | $129.11 | $37.58 | 13,137 |
2016-08-25 | $128.64 | $129.69 | $128.64 | $129.44 | $37.67 | 18,834 |
2016-08-24 | $129.86 | $130.05 | $129.18 | $129.32 | $37.64 | 53,247 |
2016-08-23 | $130.14 | $130.84 | $130.14 | $130.63 | $38.02 | 196,806 |
2016-08-22 | $129.10 | $129.51 | $128.96 | $129.51 | $37.69 | 6,534 |
2016-08-19 | $129.44 | $129.80 | $129.24 | $129.68 | $37.74 | 8,826 |
2016-08-18 | $127.98 | $129.81 | $127.98 | $129.81 | $37.78 | 29,208 |
2016-08-17 | $128.30 | $128.66 | $127.59 | $128.63 | $37.44 | 25,698 |
2016-08-16 | $128.80 | $129.01 | $128.67 | $128.70 | $37.46 | 12,582 |
2016-08-15 | $128.67 | $130.00 | $128.67 | $129.67 | $37.74 | 60,762 |
2016-08-12 | $128.18 | $128.20 | $127.74 | $128.14 | $37.30 | 30,492 |
2016-08-11 | $128.38 | $128.56 | $128.15 | $128.27 | $37.33 | 21,114 |
2016-08-10 | $128.27 | $128.27 | $127.42 | $127.58 | $37.13 | 8,922 |
2016-08-09 | $128.87 | $128.87 | $128.19 | $128.33 | $37.35 | 13,992 |
2016-08-08 | $128.00 | $128.85 | $128.00 | $128.53 | $37.41 | 10,857 |
2016-08-05 | $127.68 | $128.52 | $127.68 | $128.33 | $37.35 | 22,227 |
2016-08-04 | $126.12 | $126.73 | $126.04 | $126.34 | $36.77 | 10,773 |
2016-08-03 | $124.96 | $126.32 | $124.96 | $126.24 | $36.74 | 21,048 |
2016-08-02 | $125.24 | $125.24 | $124.47 | $124.86 | $36.34 | 13,212 |
2016-08-01 | $127.49 | $127.49 | $126.05 | $126.05 | $36.69 | 11,439 |
2016-07-29 | $126.25 | $127.42 | $126.13 | $127.38 | $37.07 | 47,526 |
2016-07-28 | $126.85 | $126.98 | $126.35 | $126.90 | $36.93 | 23,796 |
2016-07-27 | $127.77 | $127.82 | $126.38 | $126.84 | $36.92 | 15,600 |
2016-07-26 | $126.68 | $127.29 | $126.52 | $127.29 | $37.05 | 12,564 |
2016-07-25 | $126.35 | $126.58 | $126.34 | $126.46 | $36.81 | 17,580 |
2016-07-22 | $125.86 | $126.91 | $125.79 | $126.81 | $36.91 | 26,766 |
2016-07-21 | $126.90 | $127.36 | $126.04 | $126.12 | $36.71 | 14,568 |
2016-07-20 | $125.95 | $126.82 | $125.95 | $126.61 | $36.85 | 37,971 |
2016-07-19 | $126.24 | $126.40 | $125.53 | $125.97 | $36.66 | 14,181 |
2016-07-18 | $126.52 | $126.69 | $126.01 | $126.69 | $36.87 | 12,396 |
2016-07-15 | $126.24 | $127.21 | $126.00 | $126.31 | $36.76 | 79,731 |
2016-07-14 | $126.74 | $126.79 | $126.10 | $126.14 | $36.71 | 19,083 |
2016-07-13 | $126.63 | $126.82 | $125.41 | $125.75 | $36.60 | 24,357 |
2016-07-12 | $125.32 | $126.49 | $125.32 | $126.14 | $36.71 | 34,584 |
2016-07-11 | $123.83 | $124.10 | $123.66 | $124.09 | $36.12 | 59,892 |
2016-07-08 | $120.94 | $123.01 | $120.94 | $123.01 | $35.80 | 39,747 |
2016-07-07 | $121.16 | $121.57 | $119.68 | $120.11 | $34.96 | 91,407 |
2016-07-06 | $119.01 | $120.31 | $119.01 | $120.25 | $35.00 | 26,340 |
2016-07-05 | $122.24 | $122.24 | $119.08 | $119.77 | $34.86 | 69,438 |
2016-07-01 | $121.96 | $122.76 | $121.46 | $122.36 | $35.61 | 39,390 |
2016-06-30 | $119.25 | $121.21 | $119.25 | $121.15 | $35.26 | 42,915 |
2016-06-29 | $118.71 | $119.82 | $118.71 | $119.60 | $34.81 | 168,591 |
2016-06-28 | $116.83 | $117.67 | $116.35 | $117.26 | $34.13 | 65,520 |
2016-06-27 | $118.43 | $118.43 | $115.00 | $115.27 | $33.55 | 66,033 |
2016-06-24 | $120.65 | $121.88 | $119.57 | $120.09 | $34.95 | 28,593 |
2016-06-23 | $124.66 | $125.29 | $124.57 | $125.29 | $36.47 | 15,489 |
2016-06-22 | $123.55 | $123.90 | $123.02 | $123.04 | $35.81 | 12,801 |
2016-06-21 | $123.57 | $123.86 | $122.71 | $123.63 | $35.98 | 19,443 |
2016-06-20 | $125.75 | $125.75 | $124.63 | $124.63 | $36.08 | 21,156 |
2016-06-17 | $122.73 | $123.61 | $122.67 | $123.24 | $35.67 | 12,456 |
2016-06-16 | $121.70 | $122.39 | $120.93 | $122.39 | $35.43 | 15,888 |
2016-06-15 | $122.64 | $123.74 | $122.64 | $122.73 | $35.52 | 24,717 |
2016-06-14 | $122.73 | $123.30 | $122.13 | $122.61 | $35.49 | 13,446 |
2016-06-13 | $124.43 | $124.97 | $123.15 | $123.22 | $35.67 | 19,449 |
2016-06-10 | $125.04 | $125.53 | $124.69 | $124.77 | $36.12 | 10,680 |
2016-06-09 | $126.36 | $126.64 | $126.16 | $126.57 | $36.64 | 25,512 |
2016-06-08 | $126.81 | $127.36 | $126.59 | $127.25 | $36.83 | 22,206 |
2016-06-07 | $126.28 | $126.82 | $126.06 | $126.37 | $36.58 | 75,738 |
2016-06-06 | $124.30 | $125.89 | $124.30 | $125.75 | $36.40 | 24,225 |
2016-06-03 | $124.11 | $124.13 | $123.07 | $123.77 | $35.83 | 24,894 |
2016-06-02 | $123.02 | $124.32 | $122.98 | $124.32 | $35.98 | 20,994 |
2016-06-01 | $122.14 | $123.67 | $122.00 | $123.60 | $35.78 | 23,109 |
2016-05-31 | $123.54 | $123.56 | $122.63 | $123.18 | $35.65 | 47,961 |
2016-05-27 | $122.27 | $122.64 | $122.27 | $122.27 | $35.39 | 7,023 |
2016-05-26 | $122.40 | $122.40 | $122.03 | $122.14 | $35.35 | 10,374 |
2016-05-25 | $121.19 | $122.20 | $121.19 | $122.08 | $35.34 | 10,743 |
2016-05-24 | $119.11 | $121.08 | $119.11 | $120.99 | $35.02 | 64,548 |
2016-05-23 | $119.09 | $119.43 | $118.85 | $118.85 | $34.40 | 25,515 |
2016-05-20 | $117.65 | $119.28 | $117.65 | $119.28 | $34.52 | 7,971 |
2016-05-19 | $117.96 | $118.18 | $117.24 | $117.72 | $34.07 | 7,953 |
2016-05-18 | $117.95 | $119.51 | $117.93 | $118.24 | $34.23 | 19,947 |
2016-05-17 | $119.88 | $120.48 | $118.12 | $118.57 | $34.32 | 36,429 |
2016-05-16 | $118.82 | $120.19 | $118.82 | $119.94 | $34.72 | 15,726 |
2016-05-13 | $119.98 | $119.98 | $118.42 | $118.65 | $34.34 | 14,598 |
2016-05-12 | $120.87 | $120.87 | $119.47 | $119.97 | $34.73 | 17,160 |
2016-05-11 | $121.47 | $121.47 | $120.50 | $120.61 | $34.91 | 8,169 |
2016-05-10 | $120.74 | $121.56 | $120.40 | $121.44 | $35.15 | 10,212 |
2016-05-09 | $120.27 | $120.51 | $120.00 | $120.51 | $34.88 | 5,727 |
2016-05-06 | $120.10 | $120.33 | $120.10 | $120.21 | $34.80 | 7,632 |
2016-05-05 | $121.01 | $121.01 | $119.91 | $120.02 | $34.74 | 11,856 |
2016-05-04 | $120.66 | $121.45 | $120.07 | $120.44 | $34.86 | 7,263 |
2016-05-03 | $121.71 | $121.71 | $120.31 | $121.04 | $35.03 | 8,745 |
2016-05-02 | $122.29 | $123.07 | $121.86 | $122.97 | $35.59 | 56,154 |
2016-04-29 | $122.59 | $123.01 | $121.29 | $122.29 | $35.40 | 34,932 |
2016-04-28 | $123.31 | $123.99 | $122.59 | $122.59 | $35.48 | 7,179 |
2016-04-27 | $123.56 | $124.22 | $122.99 | $124.00 | $35.89 | 30,327 |
2016-04-26 | $121.89 | $123.26 | $121.89 | $123.16 | $35.65 | 12,903 |
2016-04-25 | $122.48 | $122.48 | $121.29 | $121.61 | $35.20 | 12,831 |
2016-04-22 | $121.40 | $122.87 | $121.40 | $122.70 | $35.52 | 40,656 |
2016-04-21 | $122.96 | $122.96 | $121.21 | $121.30 | $35.11 | 19,872 |
2016-04-20 | $122.19 | $123.27 | $122.19 | $122.98 | $35.60 | 45,333 |
2016-04-19 | $121.59 | $122.70 | $121.59 | $122.33 | $35.41 | 14,946 |
2016-04-18 | $119.85 | $121.72 | $119.85 | $121.56 | $35.19 | 17,835 |
2016-04-15 | $121.11 | $121.11 | $120.55 | $120.76 | $34.95 | 11,325 |
2016-04-14 | $120.49 | $120.81 | $120.37 | $120.55 | $34.89 | 13,959 |
2016-04-13 | $119.06 | $120.80 | $119.06 | $120.80 | $34.96 | 13,758 |
2016-04-12 | $116.97 | $119.00 | $116.97 | $118.59 | $34.33 | 26,970 |
2016-04-11 | $117.33 | $117.98 | $116.90 | $116.97 | $33.86 | 44,520 |
2016-04-08 | $117.22 | $117.61 | $116.39 | $116.39 | $33.69 | 33,048 |
2016-04-07 | $116.88 | $116.88 | $115.30 | $115.54 | $33.44 | 16,086 |
2016-04-06 | $116.50 | $117.39 | $116.14 | $117.39 | $33.98 | 22,068 |
2016-04-05 | $116.56 | $117.44 | $116.31 | $116.31 | $33.67 | 17,388 |
2016-04-04 | $119.11 | $119.11 | $117.81 | $117.85 | $34.11 | 21,642 |
2016-04-01 | $118.00 | $119.15 | $117.70 | $119.12 | $34.48 | 93,237 |
2016-03-31 | $119.26 | $119.43 | $119.07 | $119.25 | $34.52 | 10,209 |
2016-03-30 | $120.03 | $120.03 | $118.66 | $118.93 | $34.42 | 23,691 |
2016-03-29 | $116.00 | $118.90 | $115.87 | $118.90 | $34.42 | 14,088 |
2016-03-28 | $116.70 | $117.07 | $116.00 | $116.69 | $33.78 | 26,298 |
2016-03-24 | $115.43 | $116.53 | $114.85 | $116.48 | $33.72 | 20,565 |
2016-03-23 | $117.79 | $117.79 | $116.06 | $116.06 | $33.59 | 15,489 |
2016-03-22 | $118.13 | $119.23 | $118.13 | $118.82 | $34.20 | 15,510 |
2016-03-21 | $118.90 | $119.56 | $118.46 | $119.04 | $34.26 | 12,984 |
2016-03-18 | $118.69 | $120.00 | $118.69 | $119.20 | $34.31 | 23,520 |
2016-03-17 | $116.17 | $118.86 | $116.17 | $118.82 | $34.20 | 10,728 |
2016-03-16 | $115.98 | $116.84 | $115.42 | $116.65 | $33.58 | 25,194 |
2016-03-15 | $114.94 | $115.24 | $114.94 | $115.24 | $33.17 | 4,656 |
2016-03-14 | $116.31 | $116.87 | $115.89 | $116.57 | $33.55 | 20,553 |
2016-03-11 | $115.94 | $117.08 | $115.87 | $117.08 | $33.70 | 9,984 |
2016-03-10 | $115.08 | $115.08 | $113.11 | $114.33 | $32.91 | 12,795 |
2016-03-09 | $114.52 | $114.74 | $114.37 | $114.61 | $32.99 | 10,065 |
2016-03-08 | $116.45 | $116.45 | $114.16 | $114.17 | $32.86 | 13,986 |
2016-03-07 | $114.74 | $117.06 | $114.74 | $117.01 | $33.68 | 27,036 |
2016-03-04 | $116.65 | $116.65 | $115.11 | $115.55 | $33.26 | 20,943 |
2016-03-03 | $113.19 | $114.27 | $113.19 | $114.27 | $32.89 | 9,330 |
2016-03-02 | $111.38 | $111.95 | $111.09 | $111.79 | $32.18 | 16,311 |
2016-03-01 | $109.47 | $110.61 | $109.47 | $110.61 | $31.84 | 28,242 |
2016-02-29 | $108.39 | $109.59 | $108.39 | $108.63 | $31.27 | 9,027 |
2016-02-26 | $108.40 | $108.87 | $108.34 | $108.42 | $31.21 | 8,952 |
2016-02-25 | $106.91 | $107.47 | $106.37 | $107.39 | $30.91 | 11,589 |
2016-02-24 | $104.90 | $106.51 | $104.35 | $106.48 | $30.65 | 14,712 |
2016-02-23 | $106.38 | $106.50 | $105.68 | $105.68 | $30.42 | 11,889 |
2016-02-22 | $105.58 | $106.82 | $105.58 | $106.67 | $30.70 | 38,187 |
2016-02-19 | $104.84 | $104.90 | $104.34 | $104.90 | $30.19 | 37,041 |
2016-02-18 | $105.55 | $105.55 | $104.83 | $105.29 | $30.31 | 13,218 |
2016-02-17 | $104.38 | $105.89 | $104.38 | $105.63 | $30.40 | 12,672 |
2016-02-16 | $102.36 | $103.64 | $102.05 | $103.50 | $29.79 | 15,534 |
2016-02-12 | $100.44 | $101.71 | $100.44 | $101.65 | $29.26 | 20,508 |
2016-02-11 | $100.15 | $100.15 | $98.58 | $99.53 | $28.65 | 21,924 |
2016-02-10 | $102.26 | $103.08 | $101.13 | $101.13 | $29.11 | 32,835 |
2016-02-09 | $101.27 | $102.18 | $100.83 | $101.71 | $29.28 | 44,247 |
2016-02-08 | $102.13 | $102.40 | $100.96 | $102.40 | $29.47 | 27,630 |
2016-02-05 | $105.38 | $105.43 | $104.24 | $104.24 | $30.00 | 19,959 |
2016-02-04 | $104.80 | $107.05 | $104.80 | $105.94 | $30.49 | 33,210 |
2016-02-03 | $104.64 | $104.85 | $102.15 | $104.79 | $30.16 | 28,332 |
2016-02-02 | $102.15 | $104.81 | $102.15 | $103.71 | $29.85 | 47,877 |
2016-02-01 | $105.97 | $106.48 | $105.26 | $106.48 | $30.65 | 36,186 |
2016-01-29 | $103.99 | $105.82 | $103.99 | $105.82 | $30.46 | 14,028 |
2016-01-28 | $102.93 | $103.83 | $102.93 | $103.05 | $29.66 | 43,923 |
2016-01-27 | $102.47 | $104.01 | $102.47 | $102.56 | $29.52 | 19,905 |
2016-01-26 | $101.35 | $103.06 | $100.88 | $103.02 | $29.65 | 23,652 |
2016-01-25 | $101.85 | $102.22 | $99.87 | $100.03 | $28.79 | 79,893 |
2016-01-22 | $102.50 | $103.23 | $101.71 | $102.83 | $29.60 | 149,580 |
2016-01-21 | $100.12 | $101.96 | $100.05 | $100.79 | $29.01 | 63,039 |
2016-01-20 | $99.62 | $101.14 | $96.75 | $100.38 | $28.89 | 73,482 |
2016-01-19 | $103.41 | $103.41 | $100.30 | $101.08 | $29.09 | 29,676 |
2016-01-15 | $101.70 | $102.46 | $100.37 | $102.35 | $29.46 | 60,501 |
2016-01-14 | $103.41 | $105.24 | $102.60 | $104.57 | $30.10 | 55,488 |
2016-01-13 | $106.52 | $106.53 | $103.25 | $103.29 | $29.73 | 30,258 |
2016-01-12 | $107.74 | $107.74 | $105.02 | $105.08 | $30.25 | 12,798 |
2016-01-11 | $106.51 | $106.83 | $105.74 | $106.59 | $30.68 | 42,669 |
2016-01-08 | $108.43 | $108.43 | $106.46 | $106.47 | $30.65 | 39,237 |
2016-01-07 | $109.34 | $109.97 | $107.80 | $108.40 | $31.20 | 37,353 |
2016-01-06 | $111.44 | $111.88 | $110.96 | $111.32 | $32.04 | 27,537 |
2016-01-05 | $113.69 | $113.69 | $112.44 | $113.25 | $32.60 | 26,277 |
2016-01-04 | $113.02 | $113.38 | $112.12 | $113.38 | $32.63 | 60,963 |
2015-12-31 | $115.49 | $115.90 | $114.77 | $114.77 | $33.03 | 32,052 |
2015-12-30 | $116.85 | $116.94 | $115.78 | $115.96 | $33.38 | 37,134 |
2015-12-29 | $116.33 | $117.00 | $115.88 | $116.73 | $33.60 | 23,643 |
2015-12-28 | $116.23 | $116.23 | $115.23 | $115.76 | $33.32 | 21,210 |
2015-12-24 | $116.81 | $117.11 | $116.71 | $117.11 | $33.71 | 36,711 |
2015-12-23 | $116.00 | $117.59 | $116.00 | $117.53 | $33.58 | 35,034 |
2015-12-22 | $113.94 | $115.58 | $113.94 | $115.48 | $33.00 | 28,506 |
2015-12-21 | $113.61 | $113.97 | $112.79 | $113.46 | $32.42 | 34,653 |
2015-12-18 | $114.31 | $114.31 | $112.98 | $113.31 | $32.38 | 27,201 |
2015-12-17 | $116.47 | $116.49 | $114.85 | $114.95 | $32.84 | 30,576 |
2015-12-16 | $115.70 | $116.24 | $114.57 | $116.22 | $33.21 | 28,440 |
2015-12-15 | $113.86 | $114.85 | $113.86 | $114.55 | $32.73 | 28,110 |
2015-12-14 | $114.49 | $114.66 | $112.81 | $113.23 | $32.35 | 26,922 |
2015-12-11 | $115.00 | $115.08 | $114.18 | $114.30 | $32.66 | 21,594 |
2015-12-10 | $116.42 | $117.10 | $116.23 | $116.46 | $33.28 | 14,844 |
2015-12-09 | $117.13 | $118.08 | $116.11 | $116.38 | $33.25 | 13,176 |
2015-12-08 | $117.79 | $117.87 | $117.17 | $117.37 | $33.54 | 24,999 |
2015-12-07 | $119.99 | $119.99 | $118.17 | $118.38 | $33.82 | 20,406 |
2015-12-04 | $119.38 | $120.35 | $119.38 | $120.27 | $34.37 | 20,298 |
2015-12-03 | $121.35 | $121.67 | $119.04 | $119.37 | $34.11 | 31,206 |
2015-12-02 | $122.83 | $122.83 | $120.91 | $120.99 | $34.57 | 25,482 |
2015-12-01 | $122.39 | $122.85 | $122.13 | $122.85 | $35.10 | 32,625 |
2015-11-30 | $122.30 | $122.73 | $121.91 | $122.06 | $34.88 | 22,245 |
2015-11-27 | $122.02 | $122.47 | $122.02 | $122.18 | $34.91 | 10,179 |
2015-11-25 | $121.59 | $122.08 | $121.59 | $121.98 | $34.85 | 26,316 |
2015-11-24 | $120.20 | $121.69 | $120.20 | $121.69 | $34.77 | 10,644 |
2015-11-23 | $120.32 | $121.11 | $120.32 | $120.72 | $34.49 | 12,993 |
2015-11-20 | $120.18 | $120.76 | $120.18 | $120.31 | $34.38 | 23,730 |
2015-11-19 | $119.55 | $119.85 | $119.41 | $119.85 | $34.24 | 11,121 |
2015-11-18 | $117.98 | $119.80 | $117.83 | $119.80 | $34.23 | 19,614 |
2015-11-17 | $118.40 | $118.98 | $117.49 | $117.77 | $33.65 | 44,472 |
2015-11-16 | $116.70 | $118.01 | $116.64 | $118.01 | $33.72 | 17,229 |
2015-11-13 | $117.34 | $117.76 | $116.68 | $116.75 | $33.36 | 33,663 |
2015-11-12 | $119.63 | $119.63 | $117.67 | $117.67 | $33.62 | 57,990 |
2015-11-11 | $121.34 | $121.34 | $120.22 | $120.43 | $34.41 | 15,189 |
2015-11-10 | $120.04 | $121.17 | $120.04 | $121.01 | $34.58 | 27,777 |
2015-11-09 | $121.51 | $121.51 | $120.09 | $120.63 | $34.47 | 15,246 |
2015-11-06 | $121.37 | $121.76 | $120.65 | $121.76 | $34.79 | 35,988 |
2015-11-05 | $121.52 | $121.96 | $121.00 | $121.78 | $34.80 | 14,127 |
2015-11-04 | $122.34 | $122.34 | $121.38 | $121.52 | $34.72 | 31,764 |
2015-11-03 | $121.21 | $122.63 | $121.20 | $122.18 | $34.91 | 18,690 |
2015-11-02 | $119.32 | $121.43 | $119.32 | $121.34 | $34.67 | 18,675 |
2015-10-30 | $119.50 | $119.97 | $119.19 | $119.34 | $34.10 | 21,798 |
2015-10-29 | $119.87 | $119.99 | $119.36 | $119.53 | $34.15 | 7,818 |
2015-10-28 | $117.95 | $120.36 | $117.95 | $120.36 | $34.39 | 11,007 |
2015-10-27 | $118.92 | $118.92 | $117.33 | $117.61 | $33.60 | 11,979 |
2015-10-26 | $119.98 | $119.98 | $119.38 | $119.56 | $34.16 | 12,288 |
2015-10-23 | $119.96 | $119.96 | $118.99 | $119.73 | $34.21 | 11,151 |
2015-10-22 | $118.55 | $119.51 | $118.55 | $118.94 | $33.99 | 29,307 |
2015-10-21 | $119.09 | $119.56 | $118.18 | $118.18 | $33.77 | 16,257 |
2015-10-20 | $118.83 | $119.66 | $118.77 | $119.60 | $34.17 | 12,543 |
2015-10-19 | $118.98 | $119.22 | $118.71 | $118.89 | $33.97 | 7,347 |
2015-10-16 | $119.06 | $119.06 | $118.09 | $118.84 | $33.96 | 18,315 |
2015-10-15 | $117.73 | $119.00 | $116.70 | $119.00 | $34.00 | 51,237 |
2015-10-14 | $118.33 | $118.62 | $117.40 | $117.40 | $33.54 | 10,896 |
2015-10-13 | $118.88 | $119.86 | $118.40 | $118.40 | $33.83 | 12,798 |
2015-10-12 | $119.64 | $119.67 | $119.18 | $119.41 | $34.12 | 10,032 |
2015-10-09 | $120.06 | $120.19 | $119.43 | $119.53 | $34.15 | 26,652 |
2015-10-08 | $117.91 | $119.89 | $117.91 | $119.89 | $34.26 | 19,371 |
2015-10-07 | $117.25 | $118.15 | $117.01 | $117.89 | $33.68 | 18,627 |
2015-10-06 | $116.74 | $116.94 | $116.47 | $116.81 | $33.38 | 19,194 |
2015-10-05 | $114.34 | $116.48 | $114.28 | $116.42 | $33.26 | 41,928 |
2015-10-02 | $110.85 | $112.71 | $110.68 | $112.71 | $32.20 | 41,202 |
2015-10-01 | $113.04 | $113.04 | $111.16 | $112.29 | $32.08 | 76,089 |
2015-09-30 | $112.17 | $112.54 | $111.48 | $112.48 | $32.14 | 44,652 |
2015-09-29 | $111.46 | $111.52 | $110.69 | $111.25 | $31.79 | 17,490 |
2015-09-28 | $113.32 | $113.32 | $111.27 | $111.27 | $31.79 | 14,838 |
2015-09-25 | $115.04 | $115.04 | $113.68 | $113.82 | $32.52 | 16,260 |
2015-09-24 | $114.00 | $114.76 | $113.38 | $114.70 | $32.54 | 6,756 |
2015-09-23 | $115.37 | $115.37 | $114.47 | $114.58 | $32.51 | 15,981 |
2015-09-22 | $115.40 | $115.63 | $114.44 | $114.90 | $32.60 | 39,957 |
2015-09-21 | $116.76 | $117.19 | $116.52 | $116.53 | $33.06 | 13,959 |
2015-09-18 | $116.41 | $116.80 | $116.18 | $116.44 | $33.04 | 11,592 |
2015-09-17 | $118.42 | $119.34 | $117.92 | $117.92 | $33.46 | 49,017 |
2015-09-16 | $117.39 | $118.28 | $117.39 | $118.28 | $33.56 | 13,539 |
2015-09-15 | $116.52 | $116.88 | $116.48 | $116.88 | $33.16 | 9,285 |
2015-09-14 | $116.49 | $116.49 | $115.61 | $115.69 | $32.82 | 25,566 |
2015-09-11 | $115.03 | $116.03 | $115.03 | $116.02 | $32.92 | 37,101 |
2015-09-10 | $115.59 | $116.57 | $115.59 | $115.83 | $32.86 | 12,684 |
2015-09-09 | $117.87 | $117.98 | $115.83 | $115.84 | $32.87 | 23,964 |
2015-09-08 | $116.36 | $117.40 | $115.93 | $117.31 | $33.28 | 12,615 |
iShares Morningstar Small-Cap Value ETF (ISCV) News Headlines
Recent iShares Morningstar Small-Cap Value ETF (ISCV) News
Similar Companies to iShares Morningstar Small-Cap Value ETF (ISCV) 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 | -- | -- | -- |