Itron Inc (ITRI) Exchange: NASDAQ
Data as of March 29, 2024
$89.43 ($-0.69) -0.77%
Itron Inc - Daily Information
Click for more stock information on Itron Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $90.28 |
Previous Close | $89.43 |
High | $90.32 |
Low | $89.22 |
Adjusted Open | $90.28 |
Previous Adjusted Close | $89.43 |
Adjusted High | $90.32 |
Adjusted Low | $89.22 |
About Itron Inc (ITRI)
Itron Inc is a global technology company based in Spokane, Washington. It is a leading provider of energy and water resources management and communications solutions. Itron manufactures and distributes electricity meters and gas meters as well as analytics and software, to help utilities better manage their customersâ energy and water usage. Since its inception in 1977, Itron has grown to serve a global customer base and has operations in 30 countries. The company currently employs 7,100 people and has offices in many major cities.
Invest in Itron Inc (ITRI)
Historical Stock Data for Itron Inc (ITRI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $90.28 | $90.32 | $89.22 | $89.43 | $89.43 | 229,375 |
2024-03-21 | $90.51 | $91.36 | $89.66 | $90.12 | $90.12 | 429,475 |
2024-03-20 | $87.15 | $90.10 | $86.45 | $88.88 | $88.88 | 471,819 |
2024-03-19 | $87.32 | $88.31 | $86.70 | $87.07 | $87.07 | 394,888 |
2024-03-18 | $87.59 | $87.92 | $86.74 | $87.41 | $87.41 | 342,823 |
2024-03-15 | $86.62 | $87.35 | $86.13 | $86.97 | $86.97 | 898,146 |
2024-03-14 | $89.53 | $89.53 | $86.38 | $87.23 | $87.23 | 427,970 |
2024-03-13 | $91.68 | $92.47 | $88.66 | $89.18 | $89.18 | 518,678 |
2024-03-12 | $92.73 | $92.73 | $89.81 | $91.52 | $91.52 | 851,908 |
2024-03-11 | $94.13 | $95.75 | $92.27 | $92.73 | $92.73 | 529,549 |
2024-03-08 | $96.50 | $96.73 | $94.82 | $94.95 | $94.95 | 357,522 |
2024-03-07 | $95.73 | $96.25 | $94.45 | $95.85 | $95.85 | 491,793 |
2024-03-06 | $93.49 | $95.79 | $93.04 | $95.30 | $95.30 | 348,857 |
2024-03-05 | $93.16 | $94.69 | $92.24 | $92.35 | $92.35 | 514,982 |
2024-03-04 | $93.17 | $95.36 | $92.49 | $93.76 | $93.76 | 318,601 |
2024-03-01 | $92.77 | $94.38 | $92.42 | $93.18 | $93.18 | 398,784 |
2024-02-29 | $94.55 | $95.00 | $92.11 | $92.68 | $92.68 | 658,078 |
2024-02-28 | $90.11 | $94.39 | $89.58 | $94.15 | $94.15 | 1,107,735 |
2024-02-27 | $93.58 | $94.59 | $90.12 | $91.03 | $91.03 | 1,294,256 |
2024-02-26 | $93.37 | $93.97 | $83.60 | $91.46 | $91.46 | 2,056,560 |
2024-02-23 | $75.52 | $76.25 | $74.42 | $74.93 | $74.93 | 566,562 |
2024-02-22 | $75.05 | $75.13 | $73.64 | $75.09 | $75.09 | 355,481 |
2024-02-21 | $75.00 | $75.30 | $73.72 | $74.42 | $74.42 | 307,257 |
2024-02-20 | $75.54 | $75.95 | $75.05 | $75.40 | $75.40 | 289,464 |
2024-02-16 | $76.78 | $77.17 | $76.22 | $76.50 | $76.50 | 232,297 |
2024-02-15 | $76.90 | $77.54 | $76.18 | $77.37 | $77.37 | 245,184 |
2024-02-14 | $73.72 | $75.89 | $73.15 | $75.73 | $75.73 | 296,869 |
2024-02-13 | $72.93 | $74.07 | $71.72 | $72.43 | $72.43 | 397,922 |
2024-02-12 | $76.64 | $76.88 | $75.89 | $76.01 | $76.01 | 233,763 |
2024-02-09 | $75.45 | $76.56 | $74.81 | $76.39 | $76.39 | 206,766 |
2024-02-08 | $74.03 | $75.43 | $74.03 | $75.43 | $75.43 | 217,093 |
2024-02-07 | $72.87 | $74.15 | $72.59 | $74.04 | $74.04 | 282,347 |
2024-02-06 | $71.26 | $72.74 | $71.26 | $72.65 | $72.65 | 182,403 |
2024-02-05 | $72.41 | $72.42 | $71.00 | $71.33 | $71.33 | 277,593 |
2024-02-02 | $72.52 | $73.84 | $72.20 | $73.41 | $73.41 | 241,013 |
2024-02-01 | $72.84 | $73.45 | $72.36 | $73.23 | $73.23 | 219,607 |
2024-01-31 | $73.00 | $74.21 | $71.97 | $72.14 | $72.14 | 317,997 |
2024-01-30 | $73.75 | $74.09 | $73.15 | $73.27 | $73.27 | 259,613 |
2024-01-29 | $73.59 | $74.41 | $72.87 | $74.27 | $74.27 | 250,538 |
2024-01-26 | $74.34 | $75.25 | $73.90 | $73.93 | $73.93 | 224,788 |
2024-01-25 | $75.79 | $76.03 | $73.61 | $74.15 | $74.15 | 305,078 |
2024-01-24 | $77.09 | $77.39 | $74.51 | $74.60 | $74.60 | 197,364 |
2024-01-23 | $77.66 | $77.81 | $75.89 | $76.10 | $76.10 | 261,369 |
2024-01-22 | $76.35 | $77.63 | $76.29 | $76.86 | $76.86 | 384,462 |
2024-01-19 | $73.52 | $76.11 | $71.68 | $75.89 | $75.89 | 510,811 |
2024-01-18 | $69.81 | $71.02 | $69.23 | $70.96 | $70.96 | 215,710 |
2024-01-17 | $69.56 | $70.23 | $67.21 | $69.34 | $69.34 | 284,294 |
2024-01-16 | $72.00 | $72.00 | $70.32 | $70.85 | $70.85 | 351,343 |
2024-01-12 | $73.32 | $73.83 | $72.34 | $72.57 | $72.57 | 325,633 |
2024-01-11 | $70.41 | $72.55 | $70.41 | $72.50 | $72.50 | 439,299 |
2024-01-10 | $70.24 | $71.24 | $70.04 | $70.79 | $70.79 | 196,943 |
2024-01-09 | $71.38 | $71.55 | $70.34 | $70.60 | $70.60 | 181,226 |
2024-01-08 | $70.70 | $72.38 | $70.59 | $72.38 | $72.38 | 256,377 |
2024-01-05 | $71.09 | $72.25 | $70.56 | $70.88 | $70.88 | 361,851 |
2024-01-04 | $71.56 | $72.69 | $71.26 | $71.51 | $71.51 | 304,666 |
2024-01-03 | $74.54 | $74.54 | $72.17 | $72.49 | $72.49 | 289,365 |
2024-01-02 | $74.48 | $75.63 | $74.02 | $75.12 | $75.12 | 302,782 |
2023-12-29 | $76.07 | $76.47 | $75.21 | $75.51 | $75.51 | 225,022 |
2023-12-28 | $76.07 | $76.72 | $75.90 | $76.37 | $76.37 | 170,946 |
2023-12-27 | $76.39 | $76.88 | $76.08 | $76.51 | $76.51 | 142,187 |
2023-12-26 | $75.13 | $76.17 | $75.01 | $76.04 | $76.04 | 134,395 |
2023-12-22 | $74.80 | $75.76 | $74.78 | $75.20 | $75.20 | 154,573 |
2023-12-21 | $74.50 | $75.59 | $73.77 | $74.34 | $74.34 | 199,145 |
2023-12-20 | $74.32 | $76.07 | $73.80 | $73.98 | $73.98 | 457,620 |
2023-12-19 | $74.25 | $74.84 | $73.26 | $74.31 | $74.31 | 472,763 |
2023-12-18 | $73.50 | $74.02 | $72.54 | $73.02 | $73.02 | 449,341 |
2023-12-15 | $76.31 | $76.31 | $72.62 | $73.01 | $73.01 | 1,488,594 |
2023-12-14 | $74.46 | $76.60 | $74.24 | $76.52 | $76.52 | 625,677 |
2023-12-13 | $70.33 | $73.40 | $70.09 | $73.38 | $73.38 | 429,531 |
2023-12-12 | $69.80 | $70.66 | $68.98 | $70.45 | $70.45 | 292,129 |
2023-12-11 | $69.94 | $70.51 | $69.32 | $69.52 | $69.52 | 229,063 |
2023-12-08 | $69.48 | $70.75 | $69.48 | $70.23 | $70.23 | 219,539 |
2023-12-07 | $70.05 | $70.55 | $69.49 | $69.81 | $69.81 | 287,527 |
2023-12-06 | $70.16 | $71.78 | $69.82 | $70.13 | $70.13 | 277,105 |
2023-12-05 | $70.56 | $71.00 | $69.49 | $69.93 | $69.93 | 298,027 |
2023-12-04 | $68.44 | $70.49 | $68.06 | $70.15 | $70.15 | 249,746 |
2023-12-01 | $67.02 | $69.33 | $66.61 | $69.04 | $69.04 | 416,217 |
2023-11-30 | $66.48 | $67.53 | $65.81 | $67.38 | $67.38 | 530,901 |
2023-11-29 | $66.07 | $67.09 | $66.01 | $66.06 | $66.06 | 366,581 |
2023-11-28 | $66.58 | $66.58 | $65.63 | $65.66 | $65.66 | 170,878 |
2023-11-27 | $66.08 | $66.68 | $65.42 | $66.64 | $66.64 | 207,220 |
2023-11-24 | $66.24 | $66.58 | $66.01 | $66.55 | $66.55 | 64,277 |
2023-11-22 | $65.67 | $66.56 | $65.20 | $66.45 | $66.45 | 361,135 |
2023-11-21 | $66.25 | $66.44 | $64.96 | $65.02 | $65.02 | 346,606 |
2023-11-20 | $66.00 | $66.95 | $65.77 | $66.76 | $66.76 | 313,394 |
2023-11-17 | $66.45 | $67.04 | $65.38 | $65.99 | $65.99 | 243,328 |
2023-11-16 | $65.96 | $66.22 | $65.41 | $66.03 | $66.03 | 235,206 |
2023-11-15 | $65.50 | $67.14 | $64.96 | $66.19 | $66.19 | 331,989 |
2023-11-14 | $65.30 | $65.73 | $64.55 | $65.61 | $65.61 | 467,814 |
2023-11-13 | $63.28 | $64.15 | $62.74 | $63.53 | $63.53 | 231,341 |
2023-11-10 | $63.13 | $63.47 | $62.45 | $63.34 | $63.34 | 219,730 |
2023-11-09 | $64.66 | $64.66 | $62.57 | $62.65 | $62.65 | 296,221 |
2023-11-08 | $63.61 | $64.92 | $63.38 | $64.22 | $64.22 | 312,485 |
2023-11-07 | $64.51 | $64.97 | $62.82 | $63.31 | $63.31 | 410,503 |
2023-11-06 | $64.19 | $65.02 | $63.78 | $64.99 | $64.99 | 269,098 |
2023-11-03 | $65.16 | $65.48 | $63.92 | $64.28 | $64.28 | 482,751 |
2023-11-02 | $62.36 | $64.25 | $58.89 | $64.10 | $64.10 | 741,656 |
2023-11-01 | $56.93 | $57.55 | $56.14 | $56.85 | $56.85 | 574,369 |
2023-10-31 | $56.73 | $57.34 | $56.11 | $57.28 | $57.28 | 235,063 |
2023-10-30 | $57.63 | $58.65 | $56.34 | $56.82 | $56.82 | 249,933 |
2023-10-27 | $57.56 | $57.98 | $56.19 | $57.18 | $57.18 | 446,282 |
2023-10-26 | $57.68 | $58.13 | $57.27 | $57.73 | $57.73 | 378,054 |
2023-10-25 | $56.86 | $57.98 | $56.44 | $57.68 | $57.68 | 401,350 |
2023-10-24 | $57.32 | $57.52 | $56.44 | $57.48 | $57.48 | 267,477 |
2023-10-23 | $57.18 | $57.52 | $56.58 | $56.81 | $56.81 | 202,064 |
2023-10-20 | $58.58 | $58.58 | $57.16 | $57.31 | $57.31 | 403,010 |
2023-10-19 | $58.59 | $59.33 | $58.25 | $58.53 | $58.53 | 462,667 |
2023-10-18 | $59.30 | $59.30 | $57.85 | $58.73 | $58.73 | 285,570 |
2023-10-17 | $58.36 | $59.97 | $58.36 | $59.94 | $59.94 | 295,723 |
2023-10-16 | $57.96 | $58.90 | $57.76 | $58.74 | $58.74 | 265,507 |
2023-10-13 | $58.48 | $58.71 | $57.44 | $57.54 | $57.54 | 232,314 |
2023-10-12 | $58.72 | $58.91 | $57.91 | $58.43 | $58.43 | 356,046 |
2023-10-11 | $58.93 | $59.41 | $58.36 | $58.72 | $58.72 | 147,629 |
2023-10-10 | $58.37 | $59.57 | $58.31 | $58.84 | $58.84 | 208,487 |
2023-10-09 | $58.05 | $58.15 | $57.53 | $58.15 | $58.15 | 184,875 |
2023-10-06 | $57.65 | $59.08 | $57.26 | $58.79 | $58.79 | 234,139 |
2023-10-05 | $58.51 | $59.79 | $57.24 | $57.81 | $57.81 | 212,587 |
2023-10-04 | $58.60 | $58.83 | $57.48 | $58.46 | $58.46 | 272,762 |
2023-10-03 | $58.59 | $59.26 | $57.90 | $58.37 | $58.37 | 313,401 |
2023-10-02 | $60.26 | $60.69 | $58.48 | $58.80 | $58.80 | 410,591 |
2023-09-29 | $60.28 | $61.25 | $58.97 | $60.58 | $60.58 | 528,304 |
2023-09-28 | $59.08 | $60.28 | $59.08 | $59.78 | $59.78 | 465,506 |
2023-09-27 | $59.93 | $60.36 | $58.54 | $59.08 | $59.08 | 281,790 |
2023-09-26 | $60.29 | $60.84 | $59.28 | $59.45 | $59.45 | 377,607 |
2023-09-25 | $59.41 | $61.34 | $59.41 | $60.84 | $60.84 | 303,646 |
2023-09-22 | $60.44 | $60.89 | $59.85 | $59.91 | $59.91 | 296,284 |
2023-09-21 | $60.51 | $60.90 | $59.66 | $59.69 | $59.69 | 251,263 |
2023-09-20 | $62.89 | $63.17 | $60.96 | $61.02 | $61.02 | 272,029 |
2023-09-19 | $62.46 | $63.29 | $62.35 | $62.55 | $62.55 | 207,929 |
2023-09-18 | $63.34 | $63.72 | $62.40 | $62.54 | $62.54 | 267,710 |
2023-09-15 | $62.70 | $63.37 | $62.35 | $63.34 | $63.34 | 1,113,578 |
2023-09-14 | $63.20 | $63.72 | $62.79 | $62.95 | $62.95 | 313,221 |
2023-09-13 | $62.76 | $63.89 | $62.53 | $62.59 | $62.59 | 330,247 |
2023-09-12 | $63.10 | $64.12 | $62.84 | $62.88 | $62.88 | 333,205 |
2023-09-11 | $64.08 | $64.30 | $62.89 | $63.54 | $63.54 | 360,606 |
2023-09-08 | $64.08 | $64.48 | $63.17 | $64.02 | $64.02 | 324,189 |
2023-09-07 | $64.72 | $64.79 | $63.92 | $64.33 | $64.33 | 389,877 |
2023-09-06 | $65.71 | $66.24 | $65.12 | $65.40 | $65.40 | 439,497 |
2023-09-05 | $67.76 | $67.76 | $65.22 | $65.39 | $65.39 | 388,910 |
2023-09-01 | $68.82 | $69.48 | $68.33 | $68.49 | $68.49 | 201,486 |
2023-08-31 | $68.72 | $69.20 | $68.26 | $68.41 | $68.41 | 494,372 |
2023-08-30 | $68.35 | $69.24 | $68.25 | $68.46 | $68.46 | 275,150 |
2023-08-29 | $68.01 | $68.89 | $68.01 | $68.65 | $68.65 | 201,056 |
2023-08-28 | $67.69 | $68.66 | $67.69 | $68.16 | $68.16 | 196,786 |
2023-08-25 | $66.80 | $67.85 | $66.25 | $67.39 | $67.39 | 245,905 |
2023-08-24 | $67.76 | $68.00 | $66.50 | $66.65 | $66.65 | 245,832 |
2023-08-23 | $67.32 | $68.50 | $67.04 | $67.97 | $67.97 | 273,969 |
2023-08-22 | $67.47 | $68.12 | $66.73 | $66.97 | $66.97 | 260,215 |
2023-08-21 | $67.15 | $67.26 | $65.93 | $66.99 | $66.99 | 342,454 |
2023-08-18 | $66.86 | $67.66 | $65.87 | $67.19 | $67.19 | 323,229 |
2023-08-17 | $67.68 | $68.16 | $66.12 | $66.36 | $66.36 | 208,101 |
2023-08-16 | $68.37 | $69.01 | $67.06 | $67.26 | $67.26 | 216,165 |
2023-08-15 | $70.57 | $70.59 | $68.30 | $68.37 | $68.37 | 303,324 |
2023-08-14 | $70.87 | $71.39 | $69.78 | $71.04 | $71.04 | 210,080 |
2023-08-11 | $70.19 | $71.15 | $69.68 | $70.99 | $70.99 | 401,286 |
2023-08-10 | $69.13 | $70.35 | $68.91 | $70.21 | $70.21 | 393,636 |
2023-08-09 | $68.73 | $69.33 | $67.77 | $69.00 | $69.00 | 502,239 |
2023-08-08 | $68.48 | $69.32 | $67.98 | $68.97 | $68.97 | 406,871 |
2023-08-07 | $71.80 | $72.01 | $68.78 | $69.10 | $69.10 | 625,982 |
2023-08-04 | $76.28 | $76.28 | $71.27 | $71.80 | $71.80 | 768,968 |
2023-08-03 | $79.00 | $79.99 | $74.03 | $76.56 | $76.56 | 601,944 |
2023-08-02 | $77.53 | $78.48 | $76.25 | $76.75 | $76.75 | 457,109 |
2023-08-01 | $78.31 | $78.71 | $77.72 | $78.51 | $78.51 | 257,764 |
2023-07-31 | $76.57 | $78.79 | $76.57 | $78.67 | $78.67 | 333,249 |
2023-07-28 | $76.10 | $76.82 | $75.63 | $76.53 | $76.53 | 258,111 |
2023-07-27 | $76.64 | $76.64 | $75.33 | $75.77 | $75.77 | 203,037 |
2023-07-26 | $76.48 | $76.78 | $75.81 | $76.31 | $76.31 | 190,729 |
2023-07-25 | $75.43 | $76.93 | $75.43 | $76.37 | $76.37 | 251,482 |
2023-07-24 | $75.42 | $76.11 | $74.28 | $75.43 | $75.43 | 334,808 |
2023-07-21 | $75.63 | $76.64 | $74.79 | $75.35 | $75.35 | 299,243 |
2023-07-20 | $74.49 | $75.54 | $74.00 | $75.06 | $75.06 | 389,381 |
2023-07-19 | $76.02 | $76.02 | $74.45 | $74.45 | $74.45 | 266,036 |
2023-07-18 | $73.98 | $76.34 | $73.24 | $75.89 | $75.89 | 370,462 |
2023-07-17 | $71.30 | $74.21 | $71.19 | $73.58 | $73.58 | 451,693 |
2023-07-14 | $71.59 | $71.59 | $70.77 | $71.39 | $71.39 | 249,581 |
2023-07-13 | $72.92 | $73.17 | $71.95 | $71.99 | $71.99 | 208,695 |
2023-07-12 | $72.07 | $73.10 | $71.82 | $72.78 | $72.78 | 206,279 |
2023-07-11 | $71.82 | $72.16 | $71.14 | $71.97 | $71.97 | 268,795 |
2023-07-10 | $69.82 | $71.75 | $69.77 | $71.75 | $71.75 | 177,053 |
2023-07-07 | $69.56 | $71.10 | $69.56 | $70.21 | $70.21 | 250,782 |
2023-07-06 | $69.13 | $69.46 | $68.46 | $69.41 | $69.41 | 206,071 |
2023-07-05 | $70.72 | $71.01 | $69.76 | $69.95 | $69.95 | 253,895 |
2023-07-03 | $71.66 | $72.71 | $70.97 | $71.32 | $71.32 | 157,402 |
2023-06-30 | $71.51 | $72.63 | $70.93 | $72.10 | $72.10 | 311,540 |
2023-06-29 | $69.22 | $70.94 | $68.75 | $70.88 | $70.88 | 368,142 |
2023-06-28 | $68.44 | $69.65 | $67.75 | $69.27 | $69.27 | 213,627 |
2023-06-27 | $67.95 | $69.12 | $67.61 | $68.60 | $68.60 | 425,208 |
2023-06-26 | $68.21 | $69.34 | $67.80 | $67.88 | $67.88 | 224,978 |
2023-06-23 | $68.67 | $68.87 | $67.76 | $68.13 | $68.13 | 450,126 |
2023-06-22 | $71.33 | $71.51 | $68.77 | $69.55 | $69.55 | 496,778 |
2023-06-21 | $71.51 | $71.81 | $70.50 | $71.33 | $71.33 | 419,514 |
2023-06-20 | $72.07 | $72.28 | $71.19 | $72.18 | $72.18 | 235,634 |
2023-06-16 | $73.16 | $73.16 | $71.76 | $72.21 | $72.21 | 798,064 |
2023-06-15 | $70.98 | $72.62 | $70.58 | $72.43 | $72.43 | 423,964 |
2023-06-14 | $73.00 | $73.67 | $70.88 | $71.26 | $71.26 | 430,858 |
2023-06-13 | $72.36 | $73.46 | $72.03 | $73.03 | $73.03 | 277,004 |
2023-06-12 | $71.60 | $72.41 | $70.62 | $72.18 | $72.18 | 275,174 |
2023-06-09 | $72.66 | $73.37 | $71.25 | $71.60 | $71.60 | 398,168 |
2023-06-08 | $72.91 | $73.49 | $71.90 | $72.66 | $72.66 | 435,991 |
2023-06-07 | $71.00 | $73.63 | $71.00 | $73.26 | $73.26 | 517,358 |
2023-06-06 | $68.58 | $71.25 | $68.30 | $70.67 | $70.67 | 386,518 |
2023-06-05 | $68.75 | $69.65 | $66.91 | $68.94 | $68.94 | 243,592 |
2023-06-02 | $67.50 | $69.74 | $67.10 | $69.62 | $69.62 | 256,064 |
2023-06-01 | $67.60 | $68.22 | $66.80 | $66.97 | $66.97 | 235,817 |
2023-05-31 | $67.30 | $68.03 | $66.67 | $67.73 | $67.73 | 664,065 |
2023-05-30 | $65.35 | $68.21 | $65.35 | $67.87 | $67.87 | 579,764 |
2023-05-26 | $65.26 | $65.80 | $64.54 | $65.03 | $65.03 | 550,965 |
2023-05-25 | $65.45 | $65.92 | $64.30 | $65.05 | $65.05 | 400,769 |
2023-05-24 | $66.88 | $67.67 | $64.77 | $65.00 | $65.00 | 228,563 |
2023-05-23 | $66.57 | $67.74 | $66.32 | $67.28 | $67.28 | 207,568 |
2023-05-22 | $67.88 | $68.84 | $66.72 | $66.80 | $66.80 | 218,300 |
2023-05-19 | $69.02 | $69.02 | $67.52 | $67.92 | $67.92 | 373,030 |
2023-05-18 | $67.63 | $68.64 | $65.60 | $68.02 | $68.02 | 226,924 |
2023-05-17 | $66.31 | $67.83 | $65.80 | $67.63 | $67.63 | 215,658 |
2023-05-16 | $65.96 | $66.70 | $65.42 | $65.94 | $65.94 | 192,092 |
2023-05-15 | $66.29 | $67.22 | $65.96 | $66.47 | $66.47 | 189,421 |
2023-05-12 | $66.99 | $67.28 | $65.86 | $66.21 | $66.21 | 208,802 |
2023-05-11 | $66.16 | $67.19 | $66.11 | $66.51 | $66.51 | 189,866 |
2023-05-10 | $67.45 | $67.70 | $65.97 | $66.65 | $66.65 | 224,301 |
2023-05-09 | $66.86 | $67.59 | $66.03 | $66.26 | $66.26 | 298,685 |
2023-05-08 | $68.89 | $69.03 | $66.23 | $67.17 | $67.17 | 467,688 |
2023-05-05 | $66.64 | $69.35 | $66.01 | $68.50 | $68.50 | 739,971 |
2023-05-04 | $57.53 | $65.81 | $57.35 | $65.60 | $65.60 | 795,813 |
2023-05-03 | $54.44 | $55.35 | $53.49 | $54.02 | $54.02 | 398,232 |
2023-05-02 | $53.12 | $54.54 | $52.23 | $54.33 | $54.33 | 388,750 |
2023-05-01 | $53.39 | $54.03 | $53.21 | $53.34 | $53.34 | 172,542 |
2023-04-28 | $52.10 | $53.73 | $52.05 | $53.40 | $53.40 | 238,974 |
2023-04-27 | $51.39 | $52.37 | $50.97 | $52.32 | $52.32 | 190,244 |
2023-04-26 | $51.00 | $51.67 | $50.60 | $51.15 | $51.15 | 275,230 |
2023-04-25 | $52.22 | $52.41 | $51.16 | $51.18 | $51.18 | 185,096 |
2023-04-24 | $52.34 | $52.89 | $52.13 | $52.77 | $52.77 | 145,320 |
2023-04-21 | $51.95 | $52.81 | $51.59 | $52.37 | $52.37 | 160,176 |
2023-04-20 | $51.48 | $52.16 | $51.40 | $51.94 | $51.94 | 232,777 |
2023-04-19 | $52.15 | $52.37 | $51.77 | $52.02 | $52.02 | 162,689 |
2023-04-18 | $53.70 | $53.75 | $51.82 | $52.58 | $52.58 | 293,301 |
2023-04-17 | $53.61 | $53.81 | $52.69 | $53.44 | $53.44 | 156,988 |
2023-04-14 | $54.27 | $54.80 | $53.36 | $53.68 | $53.68 | 127,350 |
2023-04-13 | $53.79 | $54.44 | $53.18 | $54.29 | $54.29 | 231,414 |
2023-04-12 | $54.79 | $54.79 | $53.31 | $53.51 | $53.51 | 281,840 |
2023-04-11 | $53.76 | $54.41 | $53.25 | $53.98 | $53.98 | 135,318 |
2023-04-10 | $52.18 | $53.79 | $51.89 | $53.60 | $53.60 | 201,823 |
2023-04-06 | $52.57 | $53.24 | $52.05 | $52.70 | $52.70 | 185,922 |
2023-04-05 | $53.15 | $53.50 | $51.98 | $52.67 | $52.67 | 247,975 |
2023-04-04 | $55.39 | $55.65 | $53.35 | $53.61 | $53.61 | 225,993 |
2023-04-03 | $55.46 | $56.05 | $54.53 | $55.35 | $55.35 | 208,103 |
2023-03-31 | $54.68 | $55.86 | $54.19 | $55.45 | $55.45 | 341,901 |
2023-03-30 | $54.34 | $54.56 | $53.72 | $54.22 | $54.22 | 261,514 |
2023-03-29 | $53.58 | $54.00 | $53.44 | $53.89 | $53.89 | 172,167 |
2023-03-28 | $52.07 | $52.93 | $52.05 | $52.90 | $52.90 | 170,479 |
2023-03-27 | $51.87 | $52.61 | $51.68 | $52.48 | $52.48 | 177,200 |
2023-03-24 | $50.74 | $51.45 | $50.41 | $51.32 | $51.32 | 201,178 |
2023-03-23 | $51.57 | $52.84 | $50.83 | $51.34 | $51.34 | 226,649 |
2023-03-22 | $52.33 | $53.15 | $51.20 | $51.23 | $51.23 | 199,012 |
2023-03-21 | $52.70 | $53.94 | $51.92 | $52.33 | $52.33 | 242,975 |
2023-03-20 | $51.35 | $53.33 | $50.74 | $52.21 | $52.21 | 296,918 |
2023-03-17 | $52.20 | $52.57 | $50.60 | $50.95 | $50.95 | 1,051,573 |
2023-03-16 | $51.60 | $53.02 | $50.83 | $52.77 | $52.77 | 280,586 |
2023-03-15 | $52.16 | $52.79 | $51.50 | $52.41 | $52.41 | 304,169 |
2023-03-14 | $53.93 | $55.05 | $52.91 | $53.86 | $53.86 | 189,365 |
2023-03-13 | $51.87 | $53.26 | $51.60 | $52.13 | $52.13 | 232,764 |
2023-03-10 | $53.61 | $53.61 | $52.33 | $52.83 | $52.83 | 368,737 |
2023-03-09 | $54.36 | $55.28 | $53.49 | $53.92 | $53.92 | 231,571 |
2023-03-08 | $53.89 | $54.34 | $52.88 | $54.18 | $54.18 | 214,273 |
2023-03-07 | $55.38 | $55.38 | $53.64 | $53.69 | $53.69 | 250,635 |
2023-03-06 | $57.08 | $57.28 | $54.95 | $55.17 | $55.17 | 254,846 |
2023-03-03 | $54.42 | $56.84 | $53.99 | $56.77 | $56.77 | 340,122 |
2023-03-02 | $55.52 | $57.07 | $54.63 | $56.78 | $56.78 | 251,746 |
2023-03-01 | $55.52 | $56.86 | $55.43 | $55.59 | $55.59 | 317,668 |
2023-02-28 | $51.72 | $56.11 | $51.50 | $55.77 | $55.77 | 592,725 |
2023-02-27 | $57.25 | $57.25 | $50.35 | $51.74 | $51.74 | 780,325 |
2023-02-24 | $54.46 | $54.85 | $53.57 | $54.63 | $54.63 | 386,870 |
2023-02-23 | $55.58 | $55.92 | $54.94 | $55.59 | $55.59 | 204,628 |
2023-02-22 | $55.26 | $55.69 | $54.48 | $55.22 | $55.22 | 292,744 |
2023-02-21 | $56.44 | $56.87 | $55.08 | $55.33 | $55.33 | 250,875 |
2023-02-17 | $57.91 | $57.91 | $56.87 | $57.24 | $57.24 | 186,917 |
2023-02-16 | $57.58 | $58.47 | $57.18 | $57.92 | $57.92 | 172,085 |
2023-02-15 | $57.04 | $58.61 | $57.04 | $58.56 | $58.56 | 169,378 |
2023-02-14 | $57.66 | $57.89 | $56.49 | $57.49 | $57.49 | 136,455 |
2023-02-13 | $57.19 | $57.85 | $56.98 | $57.66 | $57.66 | 153,287 |
2023-02-10 | $56.16 | $57.10 | $55.98 | $56.98 | $56.98 | 131,894 |
2023-02-09 | $57.61 | $57.86 | $56.47 | $56.70 | $56.70 | 176,876 |
2023-02-08 | $57.80 | $58.75 | $56.69 | $57.03 | $57.03 | 207,554 |
2023-02-07 | $57.90 | $58.71 | $56.80 | $58.50 | $58.50 | 346,081 |
2023-02-06 | $58.56 | $58.88 | $57.59 | $58.08 | $58.08 | 167,999 |
2023-02-03 | $58.44 | $59.80 | $58.44 | $59.27 | $59.27 | 234,755 |
2023-02-02 | $59.09 | $60.61 | $59.08 | $59.87 | $59.87 | 270,690 |
2023-02-01 | $57.35 | $59.26 | $56.58 | $58.76 | $58.76 | 210,509 |
2023-01-31 | $55.78 | $57.48 | $55.34 | $57.47 | $57.47 | 328,550 |
2023-01-30 | $55.69 | $56.35 | $55.36 | $55.55 | $55.55 | 161,692 |
2023-01-27 | $54.93 | $56.66 | $54.68 | $56.44 | $56.44 | 245,372 |
2023-01-26 | $56.17 | $56.49 | $54.81 | $55.27 | $55.27 | 203,228 |
2023-01-25 | $55.78 | $56.18 | $55.03 | $55.58 | $55.58 | 199,972 |
2023-01-24 | $57.16 | $57.44 | $56.26 | $56.48 | $56.48 | 151,864 |
2023-01-23 | $57.00 | $58.03 | $56.75 | $57.29 | $57.29 | 187,032 |
2023-01-20 | $56.20 | $56.90 | $55.46 | $56.80 | $56.80 | 226,362 |
2023-01-19 | $56.01 | $56.55 | $55.00 | $55.71 | $55.71 | 218,576 |
2023-01-18 | $57.97 | $58.51 | $56.56 | $56.70 | $56.70 | 209,676 |
2023-01-17 | $58.05 | $58.77 | $57.77 | $57.82 | $57.82 | 159,426 |
2023-01-13 | $57.60 | $58.47 | $57.03 | $58.37 | $58.37 | 139,037 |
2023-01-12 | $56.33 | $57.70 | $56.03 | $57.69 | $57.69 | 255,122 |
2023-01-11 | $55.86 | $56.83 | $55.58 | $56.03 | $56.03 | 199,988 |
2023-01-10 | $53.68 | $55.62 | $53.41 | $55.57 | $55.57 | 307,691 |
2023-01-09 | $53.72 | $54.71 | $53.48 | $53.65 | $53.65 | 192,218 |
2023-01-06 | $52.62 | $54.15 | $52.07 | $53.29 | $53.29 | 218,813 |
2023-01-05 | $52.35 | $52.70 | $51.56 | $51.80 | $51.80 | 154,765 |
2023-01-04 | $52.38 | $53.21 | $52.10 | $52.66 | $52.66 | 239,865 |
2023-01-03 | $51.33 | $51.95 | $50.43 | $51.74 | $51.74 | 279,887 |
2022-12-30 | $50.82 | $51.93 | $49.95 | $50.65 | $50.65 | 175,956 |
2022-12-29 | $49.75 | $51.30 | $49.59 | $51.23 | $51.23 | 267,507 |
2022-12-28 | $50.21 | $50.62 | $49.19 | $49.27 | $49.27 | 194,692 |
2022-12-27 | $49.65 | $50.76 | $49.23 | $50.29 | $50.29 | 251,447 |
2022-12-23 | $51.61 | $51.67 | $49.35 | $49.59 | $49.59 | 235,290 |
2022-12-22 | $51.50 | $51.83 | $50.32 | $51.54 | $51.54 | 287,664 |
2022-12-21 | $51.55 | $52.39 | $51.21 | $52.13 | $52.13 | 309,375 |
2022-12-20 | $49.50 | $51.20 | $49.29 | $51.00 | $51.00 | 345,198 |
2022-12-19 | $49.99 | $51.24 | $49.26 | $49.55 | $49.55 | 228,002 |
2022-12-16 | $50.81 | $51.00 | $49.38 | $49.75 | $49.75 | 975,640 |
2022-12-15 | $52.53 | $52.53 | $50.97 | $51.40 | $51.40 | 288,698 |
2022-12-14 | $54.13 | $55.10 | $53.03 | $53.53 | $53.53 | 270,771 |
2022-12-13 | $55.64 | $56.48 | $53.66 | $54.29 | $54.29 | 288,221 |
2022-12-12 | $52.47 | $53.21 | $52.22 | $52.95 | $52.95 | 258,079 |
2022-12-09 | $53.05 | $53.10 | $52.27 | $52.55 | $52.55 | 212,596 |
2022-12-08 | $52.15 | $53.08 | $51.94 | $53.00 | $53.00 | 171,260 |
2022-12-07 | $52.30 | $53.10 | $51.76 | $51.77 | $51.77 | 140,881 |
2022-12-06 | $53.75 | $53.85 | $52.06 | $52.35 | $52.35 | 166,489 |
2022-12-05 | $53.80 | $54.03 | $53.30 | $53.87 | $53.87 | 203,013 |
2022-12-02 | $53.29 | $54.88 | $52.16 | $54.48 | $54.48 | 151,083 |
2022-12-01 | $53.43 | $54.73 | $53.30 | $54.27 | $54.27 | 279,898 |
2022-11-30 | $50.88 | $53.23 | $50.68 | $53.18 | $53.18 | 342,200 |
2022-11-29 | $50.70 | $51.43 | $50.70 | $51.00 | $51.00 | 205,596 |
2022-11-28 | $52.57 | $52.57 | $50.76 | $51.05 | $51.05 | 225,871 |
2022-11-25 | $52.31 | $53.56 | $52.22 | $53.32 | $53.32 | 76,280 |
2022-11-23 | $53.34 | $53.34 | $52.42 | $52.75 | $52.75 | 175,110 |
2022-11-22 | $53.11 | $53.39 | $52.31 | $52.96 | $52.96 | 185,718 |
2022-11-21 | $54.50 | $54.96 | $52.39 | $52.53 | $52.53 | 266,203 |
2022-11-18 | $53.94 | $55.08 | $52.90 | $55.04 | $55.04 | 355,626 |
2022-11-17 | $52.59 | $53.21 | $51.87 | $52.74 | $52.74 | 208,027 |
2022-11-16 | $53.93 | $54.19 | $53.45 | $53.79 | $53.79 | 200,241 |
2022-11-15 | $53.92 | $55.41 | $53.35 | $54.40 | $54.40 | 288,123 |
2022-11-14 | $54.67 | $54.93 | $52.51 | $52.82 | $52.82 | 298,241 |
2022-11-11 | $54.00 | $55.27 | $53.78 | $55.17 | $55.17 | 341,866 |
2022-11-10 | $52.89 | $54.42 | $52.55 | $53.94 | $53.94 | 412,688 |
2022-11-09 | $49.91 | $50.61 | $49.05 | $50.43 | $50.43 | 550,562 |
2022-11-08 | $50.39 | $50.59 | $49.52 | $50.36 | $50.36 | 690,510 |
2022-11-07 | $46.93 | $50.13 | $46.82 | $50.11 | $50.11 | 487,570 |
2022-11-04 | $43.79 | $47.48 | $43.47 | $46.75 | $46.75 | 583,524 |
2022-11-03 | $41.93 | $43.31 | $39.38 | $43.15 | $43.15 | 638,622 |
2022-11-02 | $48.64 | $48.88 | $46.34 | $46.50 | $46.50 | 383,232 |
2022-11-01 | $49.59 | $49.82 | $48.78 | $48.79 | $48.79 | 454,830 |
2022-10-31 | $49.11 | $49.38 | $48.40 | $48.89 | $48.89 | 373,609 |
2022-10-28 | $49.04 | $49.92 | $48.47 | $49.37 | $49.37 | 328,229 |
2022-10-27 | $47.81 | $49.45 | $47.81 | $48.92 | $48.92 | 351,655 |
2022-10-26 | $47.67 | $48.37 | $47.32 | $47.32 | $47.32 | 281,373 |
2022-10-25 | $44.88 | $47.61 | $44.88 | $47.56 | $47.56 | 264,991 |
2022-10-24 | $44.50 | $45.03 | $43.76 | $44.74 | $44.74 | 208,434 |
2022-10-21 | $42.25 | $44.50 | $42.11 | $44.14 | $44.14 | 339,620 |
2022-10-20 | $43.59 | $44.40 | $41.92 | $42.00 | $42.00 | 267,434 |
2022-10-19 | $44.20 | $44.51 | $43.54 | $43.82 | $43.82 | 311,809 |
2022-10-18 | $44.92 | $45.66 | $44.46 | $44.52 | $44.52 | 367,592 |
2022-10-17 | $43.87 | $44.52 | $43.49 | $44.06 | $44.06 | 427,645 |
2022-10-14 | $43.42 | $43.42 | $42.48 | $42.84 | $42.84 | 255,982 |
2022-10-13 | $40.82 | $43.18 | $40.32 | $43.13 | $43.13 | 403,548 |
2022-10-12 | $43.46 | $43.71 | $41.73 | $41.79 | $41.79 | 256,311 |
2022-10-11 | $42.55 | $43.92 | $42.16 | $43.51 | $43.51 | 364,374 |
2022-10-10 | $43.12 | $43.34 | $42.40 | $42.72 | $42.72 | 194,341 |
2022-10-07 | $44.07 | $44.07 | $42.50 | $42.70 | $42.70 | 244,498 |
2022-10-06 | $45.66 | $46.25 | $44.49 | $44.58 | $44.58 | 200,617 |
2022-10-05 | $45.39 | $46.04 | $45.22 | $45.74 | $45.74 | 193,125 |
2022-10-04 | $44.99 | $46.51 | $44.81 | $46.28 | $46.28 | 292,154 |
2022-10-03 | $42.63 | $44.16 | $42.27 | $44.01 | $44.01 | 300,540 |
2022-09-30 | $43.09 | $43.68 | $42.07 | $42.11 | $42.11 | 340,755 |
2022-09-29 | $43.88 | $43.93 | $42.76 | $43.39 | $43.39 | 301,998 |
2022-09-28 | $43.69 | $44.83 | $43.64 | $44.58 | $44.58 | 246,613 |
2022-09-27 | $44.14 | $44.62 | $43.20 | $43.68 | $43.68 | 231,508 |
2022-09-26 | $43.61 | $44.82 | $43.35 | $43.63 | $43.63 | 269,841 |
2022-09-23 | $44.62 | $45.08 | $43.18 | $43.93 | $43.93 | 386,396 |
2022-09-22 | $46.10 | $46.18 | $45.09 | $45.25 | $45.25 | 253,628 |
2022-09-21 | $46.91 | $47.89 | $46.43 | $46.49 | $46.49 | 389,206 |
2022-09-20 | $47.96 | $48.46 | $46.65 | $46.85 | $46.85 | 323,341 |
2022-09-19 | $47.98 | $48.83 | $47.48 | $48.30 | $48.30 | 290,977 |
2022-09-16 | $48.30 | $49.03 | $48.03 | $48.55 | $48.55 | 861,571 |
2022-09-15 | $49.48 | $49.95 | $48.11 | $49.00 | $49.00 | 429,616 |
2022-09-14 | $49.85 | $50.08 | $49.25 | $49.81 | $49.81 | 264,700 |
2022-09-13 | $48.98 | $50.30 | $48.48 | $49.86 | $49.86 | 305,422 |
2022-09-12 | $51.21 | $51.27 | $50.14 | $50.70 | $50.70 | 202,404 |
2022-09-09 | $50.24 | $50.87 | $49.70 | $50.74 | $50.74 | 236,207 |
2022-09-08 | $48.95 | $49.56 | $47.96 | $49.51 | $49.51 | 243,946 |
2022-09-07 | $46.36 | $49.71 | $46.36 | $49.63 | $49.63 | 266,083 |
2022-09-06 | $48.12 | $48.12 | $46.22 | $46.65 | $46.65 | 377,517 |
2022-09-02 | $48.31 | $48.39 | $47.45 | $47.61 | $47.61 | 516,389 |
2022-09-01 | $46.82 | $47.83 | $46.53 | $47.75 | $47.75 | 367,652 |
2022-08-31 | $46.94 | $48.01 | $46.83 | $47.58 | $47.58 | 265,821 |
2022-08-30 | $48.04 | $48.31 | $46.74 | $46.87 | $46.87 | 174,790 |
2022-08-29 | $48.28 | $49.42 | $47.81 | $47.89 | $47.89 | 158,334 |
2022-08-26 | $51.28 | $51.30 | $48.88 | $48.88 | $48.88 | 260,007 |
2022-08-25 | $50.38 | $51.17 | $49.72 | $51.16 | $51.16 | 316,258 |
2022-08-24 | $48.66 | $50.07 | $48.29 | $49.64 | $49.64 | 384,116 |
2022-08-23 | $48.66 | $49.31 | $48.16 | $48.72 | $48.72 | 205,614 |
2022-08-22 | $49.14 | $49.31 | $48.37 | $48.74 | $48.74 | 233,687 |
2022-08-19 | $52.66 | $52.66 | $49.73 | $50.18 | $50.18 | 435,022 |
2022-08-18 | $52.41 | $53.13 | $52.25 | $52.80 | $52.80 | 415,447 |
2022-08-17 | $52.77 | $53.19 | $52.38 | $52.60 | $52.60 | 279,551 |
2022-08-16 | $55.01 | $55.10 | $53.60 | $53.71 | $53.71 | 251,285 |
2022-08-15 | $54.49 | $55.56 | $54.03 | $55.26 | $55.26 | 261,689 |
2022-08-12 | $53.40 | $55.11 | $53.28 | $55.10 | $55.10 | 344,165 |
2022-08-11 | $53.36 | $53.79 | $52.74 | $53.32 | $53.32 | 298,324 |
2022-08-10 | $51.39 | $52.96 | $51.30 | $52.87 | $52.87 | 286,811 |
2022-08-09 | $50.56 | $50.59 | $49.52 | $50.22 | $50.22 | 344,383 |
2022-08-08 | $50.76 | $52.90 | $50.32 | $50.63 | $50.63 | 368,491 |
2022-08-05 | $49.12 | $51.86 | $48.75 | $51.64 | $51.64 | 587,594 |
2022-08-04 | $53.86 | $54.02 | $49.74 | $50.66 | $50.66 | 947,624 |
2022-08-03 | $57.74 | $58.74 | $57.41 | $58.62 | $58.62 | 559,893 |
2022-08-02 | $57.29 | $58.09 | $56.96 | $57.27 | $57.27 | 329,037 |
2022-08-01 | $58.63 | $58.95 | $56.64 | $57.93 | $57.93 | 290,559 |
2022-07-29 | $56.98 | $59.25 | $56.56 | $58.40 | $58.40 | 381,258 |
2022-07-28 | $55.95 | $57.37 | $55.34 | $56.85 | $56.85 | 533,687 |
2022-07-27 | $54.06 | $55.72 | $54.01 | $55.41 | $55.41 | 292,977 |
2022-07-26 | $53.85 | $54.10 | $53.15 | $53.68 | $53.68 | 209,660 |
2022-07-25 | $53.52 | $54.43 | $52.77 | $54.20 | $54.20 | 201,494 |
2022-07-22 | $54.67 | $54.79 | $53.02 | $53.57 | $53.57 | 280,008 |
2022-07-21 | $52.08 | $54.41 | $51.78 | $54.40 | $54.40 | 322,840 |
2022-07-20 | $49.57 | $52.75 | $49.57 | $52.61 | $52.61 | 348,872 |
2022-07-19 | $48.69 | $49.54 | $48.22 | $48.86 | $48.86 | 275,074 |
2022-07-18 | $48.96 | $49.50 | $47.47 | $47.93 | $47.93 | 325,334 |
2022-07-15 | $46.27 | $48.42 | $45.85 | $48.32 | $48.32 | 501,779 |
2022-07-14 | $45.01 | $45.62 | $43.94 | $45.28 | $45.28 | 506,379 |
2022-07-13 | $44.77 | $46.00 | $44.51 | $45.61 | $45.61 | 477,701 |
2022-07-12 | $46.01 | $47.04 | $45.27 | $45.67 | $45.67 | 448,310 |
2022-07-11 | $47.35 | $47.91 | $46.10 | $46.20 | $46.20 | 452,411 |
2022-07-08 | $48.37 | $48.67 | $47.72 | $47.93 | $47.93 | 379,880 |
2022-07-07 | $47.69 | $48.67 | $47.00 | $48.37 | $48.37 | 603,332 |
2022-07-06 | $47.24 | $48.19 | $46.86 | $47.40 | $47.40 | 285,485 |
2022-07-05 | $47.03 | $47.81 | $44.98 | $47.45 | $47.45 | 376,802 |
2022-07-01 | $49.53 | $49.53 | $47.60 | $48.33 | $48.33 | 299,456 |
2022-06-30 | $48.18 | $49.77 | $47.63 | $49.43 | $49.43 | 297,180 |
2022-06-29 | $50.45 | $50.45 | $48.53 | $49.17 | $49.17 | 468,727 |
2022-06-28 | $51.32 | $52.57 | $50.62 | $50.68 | $50.68 | 414,222 |
2022-06-27 | $51.12 | $51.98 | $50.46 | $51.29 | $51.29 | 291,301 |
2022-06-24 | $49.47 | $51.37 | $49.00 | $50.82 | $50.82 | 1,207,384 |
2022-06-23 | $48.09 | $49.27 | $47.84 | $49.17 | $49.17 | 529,075 |
2022-06-22 | $47.06 | $49.17 | $46.38 | $48.16 | $48.16 | 531,230 |
2022-06-21 | $46.90 | $47.61 | $46.16 | $47.28 | $47.28 | 338,031 |
2022-06-17 | $44.66 | $47.11 | $44.45 | $46.14 | $46.14 | 1,067,199 |
2022-06-16 | $45.49 | $46.43 | $43.18 | $43.83 | $43.83 | 469,406 |
2022-06-15 | $45.40 | $47.64 | $45.30 | $47.07 | $47.07 | 335,629 |
2022-06-14 | $47.12 | $47.74 | $44.69 | $44.92 | $44.92 | 330,490 |
2022-06-13 | $47.40 | $47.71 | $45.97 | $47.04 | $47.04 | 379,758 |
2022-06-10 | $48.71 | $49.41 | $47.96 | $48.70 | $48.70 | 206,510 |
2022-06-09 | $50.83 | $50.83 | $49.80 | $49.90 | $49.90 | 184,021 |
2022-06-08 | $52.70 | $52.80 | $51.07 | $51.13 | $51.13 | 161,689 |
2022-06-07 | $51.05 | $52.73 | $50.91 | $52.70 | $52.70 | 181,939 |
2022-06-06 | $51.95 | $52.49 | $51.49 | $51.81 | $51.81 | 244,349 |
2022-06-03 | $52.76 | $52.76 | $51.32 | $51.53 | $51.53 | 175,896 |
2022-06-02 | $50.75 | $53.20 | $50.65 | $53.14 | $53.14 | 206,541 |
2022-06-01 | $51.92 | $52.40 | $50.48 | $50.82 | $50.82 | 218,055 |
2022-05-31 | $52.62 | $52.84 | $51.32 | $51.61 | $51.61 | 375,360 |
2022-05-27 | $50.99 | $52.69 | $50.91 | $52.68 | $52.68 | 226,188 |
2022-05-26 | $50.45 | $51.64 | $50.33 | $51.04 | $51.04 | 237,844 |
2022-05-25 | $49.58 | $50.31 | $48.44 | $50.11 | $50.11 | 204,176 |
2022-05-24 | $49.44 | $50.13 | $48.36 | $49.89 | $49.89 | 184,534 |
2022-05-23 | $51.27 | $51.55 | $48.37 | $50.24 | $50.24 | 349,616 |
2022-05-20 | $51.25 | $51.50 | $49.19 | $50.80 | $50.80 | 329,827 |
2022-05-19 | $48.94 | $51.31 | $48.49 | $50.75 | $50.75 | 337,560 |
2022-05-18 | $49.23 | $50.51 | $48.77 | $49.30 | $49.30 | 335,962 |
2022-05-17 | $48.93 | $49.79 | $48.56 | $49.76 | $49.76 | 216,778 |
2022-05-16 | $47.76 | $48.68 | $46.74 | $47.91 | $47.91 | 252,876 |
2022-05-13 | $46.59 | $48.90 | $46.49 | $48.31 | $48.31 | 505,636 |
2022-05-12 | $46.01 | $47.77 | $45.27 | $46.03 | $46.03 | 440,361 |
2022-05-11 | $47.98 | $48.79 | $46.53 | $46.76 | $46.76 | 347,562 |
2022-05-10 | $49.45 | $49.71 | $46.77 | $47.83 | $47.83 | 310,128 |
2022-05-09 | $49.21 | $49.21 | $47.37 | $48.52 | $48.52 | 413,682 |
2022-05-06 | $50.96 | $51.68 | $49.08 | $50.35 | $50.35 | 319,274 |
2022-05-05 | $53.42 | $53.42 | $50.48 | $51.17 | $51.17 | 393,058 |
2022-05-04 | $48.60 | $53.98 | $48.34 | $53.91 | $53.91 | 513,627 |
2022-05-03 | $49.17 | $49.92 | $48.08 | $48.26 | $48.26 | 288,478 |
2022-05-02 | $47.88 | $49.23 | $46.60 | $49.17 | $49.17 | 453,089 |
2022-04-29 | $48.36 | $49.60 | $47.46 | $47.78 | $47.78 | 325,642 |
2022-04-28 | $47.42 | $48.87 | $46.57 | $48.57 | $48.57 | 264,945 |
2022-04-27 | $46.33 | $47.24 | $46.27 | $46.84 | $46.84 | 279,561 |
2022-04-26 | $47.61 | $47.81 | $46.35 | $46.45 | $46.45 | 230,248 |
2022-04-25 | $46.70 | $48.13 | $46.26 | $48.12 | $48.12 | 286,733 |
2022-04-22 | $49.05 | $49.16 | $47.13 | $47.24 | $47.24 | 298,287 |
2022-04-21 | $50.54 | $51.41 | $48.60 | $49.09 | $49.09 | 373,882 |
2022-04-20 | $50.62 | $50.94 | $49.79 | $49.93 | $49.93 | 257,071 |
2022-04-19 | $48.55 | $50.71 | $48.55 | $50.24 | $50.24 | 260,609 |
2022-04-18 | $49.50 | $49.50 | $48.17 | $48.67 | $48.67 | 248,668 |
2022-04-14 | $50.86 | $51.11 | $49.85 | $50.01 | $50.01 | 197,320 |
2022-04-13 | $50.00 | $50.81 | $49.85 | $50.57 | $50.57 | 187,367 |
2022-04-12 | $51.02 | $51.61 | $49.85 | $49.94 | $49.94 | 213,777 |
2022-04-11 | $50.64 | $51.97 | $49.99 | $50.19 | $50.19 | 366,009 |
2022-04-08 | $51.28 | $51.40 | $50.49 | $51.02 | $51.02 | 245,865 |
2022-04-07 | $51.62 | $52.09 | $50.29 | $51.26 | $51.26 | 276,936 |
2022-04-06 | $51.38 | $52.01 | $50.51 | $51.54 | $51.54 | 293,396 |
2022-04-05 | $54.18 | $54.33 | $51.80 | $52.15 | $52.15 | 289,790 |
2022-04-04 | $53.35 | $54.52 | $53.32 | $54.02 | $54.02 | 278,070 |
2022-04-01 | $52.95 | $54.23 | $52.23 | $53.28 | $53.28 | 458,303 |
2022-03-31 | $52.81 | $53.68 | $52.41 | $52.68 | $52.68 | 267,781 |
2022-03-30 | $53.75 | $54.55 | $53.04 | $53.08 | $53.08 | 327,763 |
2022-03-29 | $52.17 | $54.42 | $52.17 | $54.11 | $54.11 | 425,455 |
2022-03-28 | $52.09 | $52.09 | $50.00 | $51.31 | $51.31 | 342,220 |
2022-03-25 | $51.96 | $52.33 | $51.15 | $52.04 | $52.04 | 285,630 |
2022-03-24 | $51.53 | $52.07 | $50.71 | $51.51 | $51.51 | 210,345 |
2022-03-23 | $51.32 | $52.19 | $50.48 | $51.04 | $51.04 | 278,803 |
2022-03-22 | $52.06 | $52.81 | $51.06 | $51.76 | $51.76 | 332,742 |
2022-03-21 | $51.26 | $52.10 | $50.68 | $51.37 | $51.37 | 399,780 |
2022-03-18 | $49.99 | $51.64 | $49.97 | $51.48 | $51.48 | 1,024,316 |
2022-03-17 | $49.46 | $50.68 | $48.68 | $50.51 | $50.51 | 429,187 |
2022-03-16 | $47.96 | $50.67 | $47.94 | $49.71 | $49.71 | 520,761 |
2022-03-15 | $45.35 | $47.53 | $45.35 | $47.41 | $47.41 | 291,916 |
2022-03-14 | $46.64 | $46.83 | $45.12 | $45.43 | $45.43 | 359,079 |
2022-03-11 | $47.83 | $48.74 | $46.25 | $46.28 | $46.28 | 254,522 |
2022-03-10 | $47.82 | $48.38 | $46.66 | $47.39 | $47.39 | 443,053 |
2022-03-09 | $48.33 | $49.29 | $47.73 | $48.44 | $48.44 | 339,976 |
2022-03-08 | $44.90 | $48.03 | $44.02 | $47.06 | $47.06 | 615,040 |
2022-03-07 | $47.23 | $48.41 | $44.78 | $45.12 | $45.12 | 688,620 |
2022-03-04 | $51.40 | $52.21 | $46.63 | $47.31 | $47.31 | 702,271 |
2022-03-03 | $50.49 | $52.09 | $49.93 | $52.07 | $52.07 | 693,671 |
2022-03-02 | $49.86 | $50.58 | $48.91 | $50.01 | $50.01 | 679,499 |
2022-03-01 | $47.67 | $51.24 | $47.31 | $49.92 | $49.92 | 937,147 |
2022-02-28 | $49.50 | $49.83 | $45.12 | $47.67 | $47.67 | 1,464,070 |
2022-02-25 | $54.07 | $55.15 | $53.59 | $54.70 | $54.70 | 754,120 |
2022-02-24 | $51.32 | $54.28 | $51.00 | $53.95 | $53.95 | 1,351,622 |
2022-02-23 | $53.84 | $54.77 | $52.49 | $52.50 | $52.50 | 604,153 |
2022-02-22 | $54.26 | $55.09 | $53.11 | $53.62 | $53.62 | 499,241 |
2022-02-18 | $54.79 | $55.48 | $53.29 | $54.57 | $54.57 | 470,439 |
2022-02-17 | $57.02 | $57.27 | $54.95 | $55.10 | $55.10 | 299,225 |
2022-02-16 | $57.38 | $57.89 | $56.12 | $57.56 | $57.56 | 309,490 |
2022-02-15 | $56.61 | $57.50 | $56.27 | $57.46 | $57.46 | 466,945 |
2022-02-14 | $55.75 | $57.44 | $55.22 | $55.90 | $55.90 | 562,471 |
2022-02-11 | $56.87 | $57.92 | $55.71 | $55.89 | $55.89 | 306,046 |
2022-02-10 | $57.65 | $59.28 | $56.80 | $56.85 | $56.85 | 378,521 |
2022-02-09 | $58.52 | $59.41 | $58.52 | $58.98 | $58.98 | 355,168 |
2022-02-08 | $57.83 | $58.68 | $56.80 | $57.62 | $57.62 | 777,223 |
2022-02-07 | $57.74 | $58.90 | $57.15 | $57.44 | $57.44 | 567,867 |
2022-02-04 | $58.32 | $58.82 | $56.85 | $57.91 | $57.91 | 285,658 |
2022-02-03 | $59.75 | $60.47 | $58.22 | $58.26 | $58.26 | 274,997 |
2022-02-02 | $60.95 | $61.31 | $59.50 | $60.21 | $60.21 | 323,943 |
2022-02-01 | $62.29 | $62.77 | $59.96 | $61.06 | $61.06 | 735,363 |
2022-01-31 | $58.51 | $62.00 | $58.45 | $62.00 | $62.00 | 282,460 |
2022-01-28 | $60.06 | $61.01 | $56.94 | $58.77 | $58.77 | 443,368 |
2022-01-27 | $60.11 | $61.52 | $59.34 | $59.77 | $59.77 | 421,666 |
2022-01-26 | $60.61 | $60.99 | $58.02 | $59.15 | $59.15 | 350,069 |
2022-01-25 | $61.00 | $61.44 | $59.22 | $59.42 | $59.42 | 347,995 |
2022-01-24 | $57.57 | $62.06 | $57.26 | $61.95 | $61.95 | 405,970 |
2022-01-21 | $58.72 | $60.24 | $58.49 | $58.50 | $58.50 | 342,712 |
2022-01-20 | $60.02 | $61.46 | $59.60 | $59.77 | $59.77 | 327,255 |
2022-01-19 | $60.37 | $62.31 | $59.04 | $59.76 | $59.76 | 312,236 |
2022-01-18 | $61.34 | $62.60 | $59.65 | $59.77 | $59.77 | 245,435 |
2022-01-14 | $63.04 | $63.79 | $62.32 | $63.11 | $63.11 | 292,222 |
2022-01-13 | $64.69 | $65.38 | $63.12 | $63.41 | $63.41 | 219,412 |
2022-01-12 | $65.40 | $66.28 | $64.05 | $64.65 | $64.65 | 239,657 |
2022-01-11 | $64.26 | $65.15 | $63.68 | $64.53 | $64.53 | 245,664 |
2022-01-10 | $64.04 | $64.67 | $62.45 | $64.46 | $64.46 | 244,854 |
2022-01-07 | $65.71 | $66.97 | $64.70 | $64.78 | $64.78 | 270,004 |
2022-01-06 | $69.90 | $69.90 | $65.27 | $65.81 | $65.81 | 213,220 |
2022-01-05 | $69.00 | $70.10 | $66.58 | $66.95 | $66.95 | 395,256 |
2022-01-04 | $69.36 | $70.67 | $68.85 | $68.95 | $68.95 | 258,612 |
2022-01-03 | $68.80 | $69.87 | $68.53 | $68.92 | $68.92 | 275,723 |
2021-12-31 | $67.45 | $68.82 | $67.23 | $68.52 | $68.52 | 305,101 |
2021-12-30 | $68.51 | $69.48 | $67.58 | $67.78 | $67.78 | 256,876 |
2021-12-29 | $67.25 | $69.07 | $66.91 | $68.65 | $68.65 | 400,748 |
2021-12-28 | $67.17 | $67.68 | $66.47 | $67.07 | $67.07 | 244,260 |
2021-12-27 | $66.94 | $67.27 | $65.89 | $67.18 | $67.18 | 182,324 |
2021-12-23 | $66.29 | $67.26 | $65.44 | $66.59 | $66.59 | 282,424 |
2021-12-22 | $64.66 | $66.10 | $63.76 | $65.91 | $65.91 | 317,410 |
2021-12-21 | $61.67 | $64.88 | $61.67 | $64.57 | $64.57 | 398,735 |
2021-12-20 | $62.37 | $64.11 | $59.80 | $60.57 | $60.57 | 427,307 |
2021-12-17 | $63.32 | $66.36 | $62.98 | $65.57 | $65.57 | 1,604,434 |
2021-12-16 | $66.28 | $66.88 | $63.67 | $63.74 | $63.74 | 275,252 |
2021-12-15 | $63.72 | $65.83 | $62.53 | $65.81 | $65.81 | 341,461 |
2021-12-14 | $64.45 | $65.27 | $63.15 | $63.59 | $63.59 | 230,995 |
2021-12-13 | $62.61 | $64.92 | $61.37 | $64.67 | $64.67 | 385,664 |
2021-12-10 | $65.44 | $66.04 | $62.59 | $62.74 | $62.74 | 444,567 |
2021-12-09 | $64.71 | $65.90 | $64.58 | $65.00 | $65.00 | 341,548 |
2021-12-08 | $64.28 | $66.11 | $63.76 | $65.10 | $65.10 | 550,721 |
2021-12-07 | $64.83 | $66.00 | $63.94 | $65.14 | $65.14 | 458,501 |
2021-12-06 | $62.01 | $64.43 | $61.46 | $63.94 | $63.94 | 589,177 |
2021-12-03 | $62.96 | $63.02 | $60.07 | $61.14 | $61.14 | 651,489 |
2021-12-02 | $61.15 | $62.67 | $60.85 | $62.46 | $62.46 | 222,559 |
2021-12-01 | $63.85 | $64.75 | $60.74 | $60.89 | $60.89 | 449,378 |
2021-11-30 | $63.54 | $64.88 | $61.38 | $61.91 | $61.91 | 399,867 |
2021-11-29 | $64.25 | $64.73 | $63.18 | $64.33 | $64.33 | 503,909 |
2021-11-26 | $64.50 | $66.09 | $62.36 | $63.02 | $63.02 | 238,969 |
2021-11-24 | $66.62 | $66.64 | $65.57 | $66.09 | $66.09 | 168,527 |
2021-11-23 | $66.23 | $67.36 | $64.69 | $67.08 | $67.08 | 360,005 |
2021-11-22 | $67.07 | $68.17 | $66.00 | $66.18 | $66.18 | 387,357 |
2021-11-19 | $66.68 | $67.65 | $66.18 | $66.76 | $66.76 | 213,050 |
2021-11-18 | $68.64 | $68.99 | $66.30 | $67.29 | $67.29 | 421,733 |
2021-11-17 | $71.79 | $71.79 | $68.35 | $68.37 | $68.37 | 321,020 |
2021-11-16 | $71.77 | $72.33 | $71.08 | $71.38 | $71.38 | 422,226 |
2021-11-15 | $72.85 | $72.85 | $71.55 | $72.13 | $72.13 | 336,092 |
2021-11-12 | $71.86 | $72.75 | $71.45 | $72.16 | $72.16 | 223,890 |
2021-11-11 | $73.07 | $73.57 | $71.77 | $71.78 | $71.78 | 333,148 |
2021-11-10 | $73.50 | $75.11 | $71.75 | $72.99 | $72.99 | 339,803 |
2021-11-09 | $75.98 | $76.30 | $73.25 | $73.30 | $73.30 | 477,908 |
2021-11-08 | $76.79 | $78.55 | $75.14 | $75.39 | $75.39 | 368,260 |
2021-11-05 | $78.38 | $80.58 | $78.25 | $79.12 | $79.12 | 279,092 |
2021-11-04 | $76.00 | $79.85 | $75.04 | $77.80 | $77.80 | 460,548 |
2021-11-03 | $79.85 | $79.95 | $77.49 | $79.14 | $79.14 | 362,677 |
2021-11-02 | $81.17 | $81.36 | $79.54 | $79.70 | $79.70 | 183,153 |
2021-11-01 | $78.15 | $81.14 | $78.15 | $81.04 | $81.04 | 245,680 |
2021-10-29 | $78.02 | $79.14 | $77.06 | $77.77 | $77.77 | 267,895 |
2021-10-28 | $75.45 | $78.19 | $75.45 | $78.15 | $78.15 | 212,068 |
2021-10-27 | $76.63 | $77.88 | $74.66 | $74.78 | $74.78 | 271,433 |
2021-10-26 | $78.84 | $78.84 | $76.51 | $76.67 | $76.67 | 292,480 |
2021-10-25 | $77.23 | $79.17 | $76.92 | $78.60 | $78.60 | 304,864 |
2021-10-22 | $77.79 | $78.54 | $76.68 | $77.16 | $77.16 | 237,787 |
2021-10-21 | $77.97 | $79.34 | $76.83 | $77.86 | $77.86 | 402,228 |
2021-10-20 | $77.10 | $78.21 | $76.67 | $78.10 | $78.10 | 310,392 |
2021-10-19 | $75.55 | $77.03 | $74.93 | $77.02 | $77.02 | 277,307 |
2021-10-18 | $74.59 | $75.21 | $73.81 | $75.12 | $75.12 | 231,460 |
2021-10-15 | $75.97 | $76.00 | $74.77 | $74.99 | $74.99 | 320,402 |
2021-10-14 | $74.99 | $75.14 | $74.32 | $74.63 | $74.63 | 307,123 |
2021-10-13 | $73.58 | $74.25 | $72.90 | $74.08 | $74.08 | 283,640 |
2021-10-12 | $73.00 | $73.73 | $72.84 | $73.29 | $73.29 | 257,043 |
2021-10-11 | $72.17 | $73.07 | $71.42 | $72.40 | $72.40 | 459,731 |
2021-10-08 | $72.44 | $73.36 | $72.04 | $72.17 | $72.17 | 156,297 |
2021-10-07 | $70.44 | $73.33 | $70.44 | $72.35 | $72.35 | 519,942 |
2021-10-06 | $71.40 | $72.75 | $69.48 | $69.54 | $69.54 | 531,179 |
2021-10-05 | $74.46 | $75.29 | $73.52 | $73.95 | $73.95 | 391,244 |
2021-10-04 | $75.85 | $76.47 | $73.57 | $73.88 | $73.88 | 284,863 |
2021-10-01 | $76.37 | $77.12 | $75.48 | $76.55 | $76.55 | 291,905 |
2021-09-30 | $79.05 | $79.81 | $75.34 | $75.63 | $75.63 | 320,740 |
2021-09-29 | $78.50 | $79.69 | $78.20 | $79.15 | $79.15 | 262,000 |
2021-09-28 | $79.19 | $79.89 | $78.04 | $78.26 | $78.26 | 355,541 |
2021-09-27 | $78.98 | $79.75 | $78.65 | $79.39 | $79.39 | 376,262 |
2021-09-24 | $79.48 | $79.48 | $78.16 | $78.77 | $78.77 | 169,737 |
2021-09-23 | $78.69 | $79.61 | $75.95 | $79.51 | $79.51 | 261,657 |
2021-09-22 | $78.02 | $79.02 | $77.60 | $78.43 | $78.43 | 237,644 |
2021-09-21 | $77.12 | $77.84 | $75.92 | $77.41 | $77.41 | 287,972 |
2021-09-20 | $76.98 | $77.15 | $75.94 | $76.97 | $76.97 | 377,970 |
2021-09-17 | $78.12 | $79.18 | $76.66 | $78.84 | $78.84 | 958,265 |
2021-09-16 | $78.95 | $79.06 | $77.43 | $77.53 | $77.53 | 292,299 |
2021-09-15 | $79.09 | $79.71 | $78.56 | $79.28 | $79.28 | 259,922 |
2021-09-14 | $79.72 | $81.06 | $78.58 | $79.38 | $79.38 | 367,799 |
2021-09-13 | $79.48 | $79.66 | $78.34 | $79.37 | $79.37 | 282,744 |
2021-09-10 | $80.24 | $80.24 | $78.83 | $78.88 | $78.88 | 238,009 |
2021-09-09 | $79.79 | $81.22 | $79.41 | $79.41 | $79.41 | 255,772 |
2021-09-08 | $81.68 | $81.77 | $79.70 | $80.33 | $80.33 | 162,045 |
2021-09-07 | $82.40 | $83.67 | $81.84 | $82.07 | $82.07 | 304,019 |
2021-09-03 | $84.04 | $84.48 | $81.25 | $81.83 | $81.83 | 279,403 |
2021-09-02 | $84.79 | $85.32 | $83.07 | $83.65 | $83.65 | 221,187 |
2021-09-01 | $84.74 | $85.16 | $84.18 | $85.06 | $85.06 | 268,842 |
2021-08-31 | $84.09 | $85.05 | $82.40 | $84.01 | $84.01 | 504,527 |
2021-08-30 | $85.81 | $86.27 | $84.21 | $84.82 | $84.82 | 223,326 |
2021-08-27 | $82.32 | $86.49 | $82.30 | $85.72 | $85.72 | 447,728 |
2021-08-26 | $82.70 | $83.36 | $81.06 | $81.81 | $81.81 | 224,211 |
2021-08-25 | $81.03 | $82.49 | $80.23 | $82.43 | $82.43 | 518,706 |
2021-08-24 | $78.82 | $81.22 | $78.50 | $80.85 | $80.85 | 291,992 |
2021-08-23 | $77.47 | $78.86 | $77.39 | $78.53 | $78.53 | 221,590 |
2021-08-20 | $76.03 | $77.05 | $75.40 | $76.86 | $76.86 | 183,808 |
2021-08-19 | $77.08 | $77.74 | $75.46 | $76.19 | $76.19 | 241,798 |
2021-08-18 | $77.42 | $78.83 | $77.01 | $77.57 | $77.57 | 227,326 |
2021-08-17 | $77.49 | $79.68 | $77.03 | $77.27 | $77.27 | 316,302 |
2021-08-16 | $78.01 | $79.65 | $77.43 | $78.10 | $78.10 | 268,604 |
2021-08-13 | $82.75 | $82.75 | $79.61 | $80.00 | $80.00 | 208,555 |
2021-08-12 | $81.75 | $83.44 | $80.98 | $82.45 | $82.45 | 369,702 |
2021-08-11 | $80.91 | $82.45 | $80.39 | $81.65 | $81.65 | 296,518 |
2021-08-10 | $78.69 | $82.72 | $78.11 | $81.40 | $81.40 | 536,948 |
2021-08-09 | $76.33 | $78.93 | $75.95 | $77.74 | $77.74 | 507,315 |
2021-08-06 | $74.01 | $77.50 | $73.71 | $77.11 | $77.11 | 938,049 |
2021-08-05 | $78.65 | $79.76 | $67.07 | $71.84 | $71.84 | 3,078,012 |
2021-08-04 | $97.03 | $98.25 | $96.76 | $97.66 | $97.66 | 258,379 |
2021-08-03 | $97.99 | $98.18 | $95.85 | $97.62 | $97.62 | 300,359 |
2021-08-02 | $98.88 | $99.45 | $97.29 | $97.60 | $97.60 | 146,078 |
2021-07-30 | $97.66 | $99.69 | $97.66 | $98.62 | $98.62 | 189,495 |
2021-07-29 | $96.86 | $99.22 | $96.61 | $98.44 | $98.44 | 197,146 |
2021-07-28 | $93.05 | $97.20 | $92.99 | $96.12 | $96.12 | 204,201 |
2021-07-27 | $94.28 | $94.54 | $91.09 | $92.71 | $92.71 | 144,550 |
2021-07-26 | $95.96 | $96.51 | $94.94 | $95.01 | $95.01 | 146,245 |
2021-07-23 | $94.85 | $95.37 | $93.59 | $95.23 | $95.23 | 180,710 |
2021-07-22 | $94.12 | $94.82 | $93.00 | $93.97 | $93.97 | 182,060 |
2021-07-21 | $92.63 | $94.86 | $92.51 | $94.08 | $94.08 | 495,037 |
2021-07-20 | $89.05 | $92.39 | $88.90 | $91.73 | $91.73 | 337,535 |
2021-07-19 | $88.32 | $89.30 | $87.00 | $88.32 | $88.32 | 371,410 |
2021-07-16 | $96.09 | $96.71 | $89.74 | $89.76 | $89.76 | 272,442 |
2021-07-15 | $95.62 | $96.21 | $93.84 | $94.97 | $94.97 | 211,864 |
2021-07-14 | $97.30 | $97.99 | $95.45 | $95.84 | $95.84 | 208,559 |
2021-07-13 | $97.25 | $98.60 | $95.44 | $96.67 | $96.67 | 209,868 |
2021-07-12 | $97.11 | $98.03 | $96.12 | $97.79 | $97.79 | 130,033 |
2021-07-09 | $96.74 | $97.78 | $95.88 | $97.12 | $97.12 | 101,469 |
2021-07-08 | $94.62 | $96.12 | $92.46 | $95.27 | $95.27 | 204,428 |
2021-07-07 | $98.48 | $98.98 | $95.67 | $96.40 | $96.40 | 253,126 |
2021-07-06 | $98.19 | $98.66 | $96.10 | $98.28 | $98.28 | 281,564 |
2021-07-02 | $100.87 | $100.89 | $98.18 | $98.33 | $98.33 | 252,405 |
2021-07-01 | $100.73 | $101.38 | $100.05 | $100.87 | $100.87 | 145,950 |
2021-06-30 | $99.31 | $100.71 | $98.38 | $99.98 | $99.98 | 217,665 |
2021-06-29 | $100.96 | $101.24 | $100.14 | $100.72 | $100.72 | 201,302 |
2021-06-28 | $100.58 | $101.42 | $99.31 | $100.34 | $100.34 | 280,242 |
2021-06-25 | $98.70 | $101.35 | $98.68 | $100.19 | $100.19 | 678,084 |
2021-06-24 | $98.26 | $98.26 | $96.12 | $98.01 | $98.01 | 260,401 |
2021-06-23 | $99.09 | $99.71 | $96.62 | $96.99 | $96.99 | 347,367 |
2021-06-22 | $96.70 | $99.06 | $95.62 | $98.69 | $98.69 | 361,922 |
2021-06-21 | $95.62 | $97.37 | $95.25 | $97.02 | $97.02 | 220,116 |
2021-06-18 | $96.19 | $97.42 | $94.71 | $94.98 | $94.98 | 941,822 |
2021-06-17 | $100.62 | $102.07 | $97.56 | $98.09 | $98.09 | 237,645 |
2021-06-16 | $99.09 | $102.32 | $99.09 | $100.67 | $100.67 | 374,068 |
2021-06-15 | $99.31 | $99.93 | $98.15 | $98.92 | $98.92 | 258,911 |
2021-06-14 | $99.53 | $101.80 | $98.62 | $99.53 | $99.53 | 312,933 |
2021-06-11 | $96.83 | $98.75 | $96.83 | $98.71 | $98.71 | 196,135 |
2021-06-10 | $96.77 | $97.34 | $95.18 | $96.66 | $96.66 | 172,568 |
2021-06-09 | $98.17 | $98.40 | $96.07 | $96.23 | $96.23 | 156,709 |
2021-06-08 | $96.29 | $98.03 | $95.76 | $97.75 | $97.75 | 288,803 |
2021-06-07 | $95.83 | $95.83 | $94.61 | $95.63 | $95.63 | 144,153 |
2021-06-04 | $95.00 | $97.09 | $94.52 | $95.09 | $95.09 | 198,943 |
2021-06-03 | $95.45 | $95.51 | $93.62 | $94.33 | $94.33 | 257,118 |
2021-06-02 | $98.11 | $98.11 | $95.31 | $95.95 | $95.95 | 238,856 |
2021-06-01 | $96.32 | $97.79 | $95.37 | $97.31 | $97.31 | 289,011 |
2021-05-28 | $96.88 | $97.49 | $94.70 | $95.35 | $95.35 | 159,018 |
2021-05-27 | $95.97 | $98.09 | $94.62 | $96.48 | $96.48 | 302,196 |
2021-05-26 | $93.21 | $95.00 | $92.47 | $94.90 | $94.90 | 279,266 |
2021-05-25 | $91.28 | $93.50 | $90.45 | $92.66 | $92.66 | 228,048 |
2021-05-24 | $92.01 | $93.48 | $90.59 | $91.13 | $91.13 | 354,198 |
2021-05-21 | $91.90 | $93.26 | $90.55 | $91.64 | $91.64 | 398,911 |
2021-05-20 | $89.03 | $90.78 | $88.43 | $90.77 | $90.77 | 214,313 |
2021-05-19 | $87.48 | $89.35 | $87.20 | $88.97 | $88.97 | 176,789 |
2021-05-18 | $89.68 | $90.96 | $89.27 | $89.27 | $89.27 | 493,849 |
2021-05-17 | $87.72 | $89.79 | $87.56 | $89.19 | $89.19 | 429,643 |
2021-05-14 | $87.55 | $89.61 | $87.23 | $88.66 | $88.66 | 358,074 |
2021-05-13 | $85.07 | $87.63 | $84.59 | $86.79 | $86.79 | 393,993 |
2021-05-12 | $84.90 | $85.52 | $83.63 | $84.32 | $84.32 | 281,187 |
2021-05-11 | $82.42 | $86.39 | $82.00 | $85.80 | $85.80 | 368,757 |
2021-05-10 | $87.19 | $88.15 | $84.90 | $85.10 | $85.10 | 293,510 |
2021-05-07 | $84.88 | $87.79 | $84.73 | $87.39 | $87.39 | 348,675 |
2021-05-06 | $84.12 | $85.05 | $82.93 | $84.62 | $84.62 | 246,404 |
2021-05-05 | $85.41 | $85.73 | $83.82 | $84.44 | $84.44 | 273,556 |
2021-05-04 | $87.07 | $87.71 | $83.79 | $84.55 | $84.55 | 356,055 |
2021-05-03 | $92.28 | $93.29 | $87.08 | $88.45 | $88.45 | 537,477 |
2021-04-30 | $89.89 | $91.25 | $89.53 | $89.94 | $89.94 | 411,122 |
2021-04-29 | $93.72 | $94.01 | $90.60 | $91.10 | $91.10 | 274,116 |
2021-04-28 | $93.00 | $94.45 | $92.33 | $93.21 | $93.21 | 188,656 |
2021-04-27 | $93.84 | $93.84 | $92.53 | $93.40 | $93.40 | 232,635 |
2021-04-26 | $93.22 | $94.15 | $92.17 | $93.53 | $93.53 | 331,729 |
2021-04-23 | $90.55 | $92.69 | $90.01 | $92.44 | $92.44 | 222,226 |
2021-04-22 | $90.58 | $92.50 | $90.19 | $90.40 | $90.40 | 259,717 |
2021-04-21 | $87.78 | $90.60 | $87.51 | $90.55 | $90.55 | 365,364 |
2021-04-20 | $88.50 | $89.17 | $86.72 | $87.54 | $87.54 | 491,556 |
2021-04-19 | $88.13 | $89.16 | $87.24 | $89.15 | $89.15 | 410,557 |
2021-04-16 | $90.42 | $90.72 | $88.14 | $88.22 | $88.22 | 329,291 |
2021-04-15 | $89.88 | $91.53 | $87.39 | $88.72 | $88.72 | 360,184 |
2021-04-14 | $91.37 | $92.34 | $89.20 | $89.48 | $89.48 | 997,800 |
2021-04-13 | $89.74 | $90.89 | $87.73 | $90.71 | $90.71 | 913,168 |
2021-04-12 | $90.93 | $91.19 | $89.20 | $90.05 | $90.05 | 336,298 |
2021-04-09 | $92.00 | $92.77 | $90.74 | $91.60 | $91.60 | 291,587 |
2021-04-08 | $92.66 | $94.04 | $92.08 | $92.70 | $92.70 | 388,237 |
2021-04-07 | $94.38 | $94.38 | $91.26 | $91.72 | $91.72 | 479,657 |
2021-04-06 | $94.07 | $95.57 | $92.94 | $93.83 | $93.83 | 557,645 |
2021-04-05 | $92.03 | $94.71 | $91.68 | $93.36 | $93.36 | 507,011 |
2021-04-01 | $88.93 | $91.17 | $88.89 | $90.53 | $90.53 | 453,223 |
2021-03-31 | $87.47 | $89.83 | $86.88 | $88.65 | $88.65 | 601,338 |
2021-03-30 | $86.28 | $87.17 | $85.02 | $87.11 | $87.11 | 766,895 |
2021-03-29 | $87.91 | $89.39 | $85.01 | $86.09 | $86.09 | 560,605 |
2021-03-26 | $89.84 | $92.21 | $87.38 | $89.22 | $89.22 | 1,728,895 |
2021-03-25 | $83.03 | $87.76 | $82.66 | $87.12 | $87.12 | 613,809 |
2021-03-24 | $88.64 | $90.73 | $83.75 | $83.95 | $83.95 | 779,930 |
2021-03-23 | $89.39 | $91.44 | $87.44 | $88.01 | $88.01 | 682,085 |
2021-03-22 | $90.76 | $91.04 | $88.62 | $89.30 | $89.30 | 523,004 |
2021-03-19 | $88.90 | $92.11 | $87.52 | $89.34 | $89.34 | 1,336,315 |
2021-03-18 | $91.84 | $93.53 | $88.19 | $88.48 | $88.48 | 584,000 |
2021-03-17 | $94.49 | $94.78 | $90.41 | $92.39 | $92.39 | 1,025,892 |
2021-03-16 | $97.50 | $98.23 | $94.98 | $95.66 | $95.66 | 558,689 |
2021-03-15 | $94.66 | $96.62 | $92.99 | $96.17 | $96.17 | 897,164 |
2021-03-12 | $94.53 | $95.69 | $93.09 | $94.62 | $94.62 | 1,169,081 |
2021-03-11 | $91.50 | $95.28 | $90.50 | $94.56 | $94.56 | 1,496,426 |
2021-03-10 | $90.00 | $92.00 | $89.35 | $91.36 | $91.36 | 4,200,545 |
2021-03-09 | $103.54 | $103.54 | $93.46 | $93.62 | $93.62 | 2,300,569 |
2021-03-08 | $112.04 | $114.11 | $109.29 | $110.96 | $110.96 | 391,927 |
2021-03-05 | $117.73 | $117.73 | $108.04 | $110.92 | $110.92 | 559,621 |
2021-03-04 | $119.38 | $120.37 | $113.98 | $114.91 | $114.91 | 465,072 |
2021-03-03 | $120.98 | $122.31 | $118.85 | $120.31 | $120.31 | 248,307 |
2021-03-02 | $116.98 | $119.94 | $116.40 | $117.75 | $117.75 | 278,387 |
2021-03-01 | $119.26 | $120.80 | $117.51 | $117.76 | $117.76 | 337,043 |
2021-02-26 | $117.58 | $118.50 | $113.10 | $117.24 | $117.24 | 506,910 |
2021-02-25 | $113.36 | $118.01 | $111.60 | $116.83 | $116.83 | 514,374 |
2021-02-24 | $95.25 | $118.59 | $95.25 | $115.28 | $115.28 | 1,333,715 |
2021-02-23 | $97.64 | $98.86 | $94.52 | $97.25 | $97.25 | 800,938 |
2021-02-22 | $101.25 | $101.63 | $98.77 | $99.98 | $99.98 | 598,813 |
2021-02-19 | $101.94 | $102.86 | $100.60 | $101.86 | $101.86 | 373,624 |
2021-02-18 | $100.62 | $101.04 | $98.74 | $100.28 | $100.28 | 368,672 |
2021-02-17 | $103.23 | $104.07 | $101.30 | $101.86 | $101.86 | 334,046 |
2021-02-16 | $104.74 | $106.52 | $103.32 | $103.90 | $103.90 | 341,698 |
2021-02-12 | $102.60 | $104.07 | $100.44 | $103.68 | $103.68 | 195,369 |
2021-02-11 | $102.40 | $104.68 | $101.68 | $103.32 | $103.32 | 285,906 |
2021-02-10 | $103.22 | $103.22 | $99.83 | $101.50 | $101.50 | 334,585 |
2021-02-09 | $101.40 | $102.80 | $100.19 | $102.18 | $102.18 | 240,951 |
2021-02-08 | $98.89 | $102.00 | $97.82 | $101.66 | $101.66 | 316,828 |
2021-02-05 | $99.00 | $99.14 | $96.92 | $97.43 | $97.43 | 247,772 |
2021-02-04 | $96.16 | $98.51 | $95.77 | $98.49 | $98.49 | 191,427 |
2021-02-03 | $94.41 | $96.52 | $94.05 | $96.26 | $96.26 | 360,480 |
2021-02-02 | $92.93 | $94.46 | $90.97 | $94.16 | $94.16 | 375,647 |
2021-02-01 | $87.16 | $91.09 | $86.99 | $90.78 | $90.78 | 351,209 |
2021-01-29 | $89.84 | $91.02 | $85.15 | $86.02 | $86.02 | 508,555 |
2021-01-28 | $90.36 | $90.55 | $88.62 | $89.62 | $89.62 | 271,837 |
2021-01-27 | $92.79 | $93.55 | $86.45 | $89.28 | $89.28 | 438,787 |
2021-01-26 | $97.85 | $98.00 | $95.08 | $95.22 | $95.22 | 268,606 |
2021-01-25 | $98.12 | $102.01 | $96.72 | $97.39 | $97.39 | 334,053 |
2021-01-22 | $95.47 | $98.33 | $94.59 | $98.11 | $98.11 | 291,224 |
2021-01-21 | $97.87 | $99.34 | $95.01 | $96.84 | $96.84 | 356,767 |
2021-01-20 | $97.36 | $97.72 | $95.18 | $97.17 | $97.17 | 415,494 |
2021-01-19 | $98.61 | $100.27 | $96.32 | $96.55 | $96.55 | 453,529 |
2021-01-15 | $100.44 | $101.36 | $96.19 | $97.01 | $97.01 | 509,165 |
2021-01-14 | $101.81 | $103.38 | $100.80 | $101.61 | $101.61 | 331,392 |
2021-01-13 | $103.21 | $103.95 | $100.00 | $100.69 | $100.69 | 337,496 |
2021-01-12 | $103.34 | $104.06 | $102.47 | $103.00 | $103.00 | 307,675 |
2021-01-11 | $101.51 | $103.24 | $101.11 | $101.89 | $101.89 | 533,550 |
2021-01-08 | $104.58 | $105.78 | $101.86 | $103.17 | $103.17 | 415,971 |
2021-01-07 | $107.68 | $108.89 | $105.88 | $107.27 | $107.27 | 586,808 |
2021-01-06 | $97.70 | $107.61 | $97.70 | $106.98 | $106.98 | 768,188 |
2021-01-05 | $95.49 | $98.40 | $94.73 | $96.42 | $96.42 | 310,089 |
2021-01-04 | $97.06 | $97.54 | $93.86 | $95.65 | $95.65 | 277,106 |
2020-12-31 | $96.08 | $96.89 | $94.56 | $95.90 | $95.90 | 376,231 |
2020-12-30 | $94.19 | $95.85 | $93.99 | $95.16 | $95.16 | 467,424 |
2020-12-29 | $96.84 | $97.32 | $92.64 | $93.47 | $93.47 | 292,149 |
2020-12-28 | $94.95 | $97.79 | $94.35 | $96.86 | $96.86 | 416,892 |
2020-12-24 | $95.09 | $96.00 | $92.64 | $93.91 | $93.91 | 94,894 |
2020-12-23 | $88.88 | $96.94 | $88.88 | $93.52 | $93.52 | 927,810 |
2020-12-22 | $87.41 | $89.39 | $86.88 | $88.35 | $88.35 | 181,838 |
2020-12-21 | $86.70 | $87.20 | $85.41 | $86.58 | $86.58 | 160,533 |
2020-12-18 | $87.52 | $89.08 | $86.33 | $88.23 | $88.23 | 935,349 |
2020-12-17 | $86.73 | $87.60 | $85.89 | $87.15 | $87.15 | 236,545 |
2020-12-16 | $88.00 | $88.00 | $85.70 | $86.18 | $86.18 | 171,226 |
2020-12-15 | $85.39 | $87.67 | $84.15 | $87.59 | $87.59 | 262,600 |
2020-12-14 | $84.66 | $85.24 | $83.89 | $84.20 | $84.20 | 220,064 |
2020-12-11 | $84.04 | $85.45 | $83.14 | $83.36 | $83.36 | 194,773 |
2020-12-10 | $84.21 | $85.37 | $83.40 | $84.38 | $84.38 | 224,340 |
2020-12-09 | $85.46 | $85.78 | $83.43 | $84.69 | $84.69 | 164,552 |
2020-12-08 | $83.78 | $84.94 | $83.66 | $84.60 | $84.60 | 153,548 |
2020-12-07 | $84.04 | $84.74 | $82.80 | $83.93 | $83.93 | 201,895 |
2020-12-04 | $83.56 | $84.67 | $83.19 | $83.50 | $83.50 | 427,952 |
2020-12-03 | $83.04 | $84.37 | $81.90 | $82.65 | $82.65 | 324,198 |
2020-12-02 | $80.71 | $82.74 | $79.38 | $82.55 | $82.55 | 195,112 |
2020-12-01 | $80.53 | $81.23 | $79.20 | $80.70 | $80.70 | 296,719 |
2020-11-30 | $81.33 | $81.75 | $78.37 | $78.61 | $78.61 | 342,447 |
2020-11-27 | $81.20 | $82.10 | $81.00 | $81.79 | $81.79 | 144,030 |
2020-11-25 | $84.03 | $84.13 | $79.98 | $80.63 | $80.63 | 418,141 |
2020-11-24 | $81.96 | $84.31 | $80.75 | $84.15 | $84.15 | 407,748 |
2020-11-23 | $77.87 | $80.64 | $77.84 | $80.60 | $80.60 | 241,544 |
2020-11-20 | $76.22 | $77.43 | $75.56 | $77.08 | $77.08 | 155,542 |
2020-11-19 | $75.53 | $76.74 | $73.81 | $76.63 | $76.63 | 180,887 |
2020-11-18 | $76.06 | $77.09 | $75.24 | $75.83 | $75.83 | 268,733 |
2020-11-17 | $74.65 | $75.76 | $73.95 | $75.52 | $75.52 | 282,201 |
2020-11-16 | $74.91 | $76.26 | $74.28 | $75.40 | $75.40 | 252,758 |
2020-11-13 | $71.39 | $73.68 | $71.39 | $73.42 | $73.42 | 170,278 |
2020-11-12 | $70.44 | $71.47 | $69.54 | $70.42 | $70.42 | 275,159 |
2020-11-11 | $72.72 | $73.49 | $69.92 | $70.86 | $70.86 | 290,186 |
2020-11-10 | $74.70 | $75.30 | $71.72 | $72.28 | $72.28 | 421,419 |
2020-11-09 | $73.35 | $75.60 | $72.17 | $73.72 | $73.72 | 550,925 |
2020-11-06 | $68.89 | $69.28 | $68.04 | $68.40 | $68.40 | 208,306 |
2020-11-05 | $67.17 | $68.89 | $66.32 | $68.47 | $68.47 | 422,843 |
2020-11-04 | $68.17 | $69.02 | $65.50 | $65.96 | $65.96 | 400,535 |
2020-11-03 | $68.60 | $69.27 | $67.76 | $68.86 | $68.86 | 286,698 |
2020-11-02 | $69.11 | $72.97 | $66.52 | $67.23 | $67.23 | 353,519 |
2020-10-30 | $68.70 | $69.03 | $66.96 | $67.95 | $67.95 | 432,597 |
2020-10-29 | $69.06 | $69.06 | $66.27 | $68.57 | $68.57 | 292,789 |
2020-10-28 | $69.65 | $69.91 | $68.19 | $68.40 | $68.40 | 230,694 |
2020-10-27 | $71.68 | $72.31 | $71.11 | $71.48 | $71.48 | 176,251 |
2020-10-26 | $71.78 | $71.96 | $70.44 | $71.56 | $71.56 | 209,191 |
2020-10-23 | $72.79 | $73.14 | $72.18 | $72.82 | $72.82 | 201,670 |
2020-10-22 | $71.89 | $72.86 | $71.05 | $72.46 | $72.46 | 288,492 |
2020-10-21 | $70.21 | $72.00 | $69.70 | $71.85 | $71.85 | 264,346 |
2020-10-20 | $70.69 | $71.42 | $69.84 | $69.99 | $69.99 | 232,998 |
2020-10-19 | $71.09 | $71.58 | $69.84 | $69.99 | $69.99 | 157,538 |
2020-10-16 | $69.99 | $71.16 | $69.11 | $70.62 | $70.62 | 225,628 |
2020-10-15 | $68.52 | $69.88 | $68.34 | $69.57 | $69.57 | 153,667 |
2020-10-14 | $68.85 | $69.87 | $68.00 | $69.59 | $69.59 | 351,914 |
2020-10-13 | $68.23 | $69.20 | $68.16 | $68.86 | $68.86 | 349,514 |
2020-10-12 | $67.96 | $68.87 | $67.24 | $68.80 | $68.80 | 305,416 |
2020-10-09 | $66.87 | $67.79 | $66.10 | $67.52 | $67.52 | 171,165 |
2020-10-08 | $66.03 | $66.75 | $65.30 | $66.20 | $66.20 | 401,392 |
2020-10-07 | $65.70 | $65.70 | $64.46 | $65.20 | $65.20 | 349,780 |
2020-10-06 | $65.00 | $66.39 | $64.45 | $64.68 | $64.68 | 501,356 |
2020-10-05 | $63.95 | $64.90 | $63.83 | $64.80 | $64.80 | 249,650 |
2020-10-02 | $61.74 | $63.79 | $60.02 | $63.15 | $63.15 | 215,717 |
2020-10-01 | $61.75 | $63.48 | $61.46 | $63.35 | $63.35 | 322,565 |
2020-09-30 | $59.56 | $61.73 | $59.41 | $60.74 | $60.74 | 419,872 |
2020-09-29 | $59.10 | $59.82 | $58.44 | $59.58 | $59.58 | 446,881 |
2020-09-28 | $59.28 | $59.43 | $57.86 | $59.20 | $59.20 | 503,405 |
2020-09-25 | $55.19 | $58.20 | $55.19 | $56.23 | $56.23 | 392,040 |
2020-09-24 | $53.97 | $55.82 | $53.49 | $55.43 | $55.43 | 436,595 |
2020-09-23 | $56.50 | $57.20 | $54.07 | $54.17 | $54.17 | 250,735 |
2020-09-22 | $56.27 | $56.81 | $55.43 | $56.67 | $56.67 | 191,027 |
2020-09-21 | $56.99 | $56.99 | $55.28 | $56.03 | $56.03 | 305,222 |
2020-09-18 | $60.09 | $60.09 | $58.08 | $58.53 | $58.53 | 1,500,796 |
2020-09-17 | $57.66 | $59.99 | $57.66 | $59.04 | $59.04 | 288,093 |
2020-09-16 | $58.34 | $60.68 | $58.34 | $58.84 | $58.84 | 454,609 |
2020-09-15 | $58.00 | $58.59 | $57.64 | $57.81 | $57.81 | 374,644 |
2020-09-14 | $58.50 | $58.50 | $57.34 | $57.50 | $57.50 | 513,582 |
2020-09-11 | $58.38 | $58.54 | $57.35 | $58.08 | $58.08 | 367,762 |
2020-09-10 | $59.34 | $59.82 | $57.52 | $57.68 | $57.68 | 264,206 |
2020-09-09 | $58.43 | $59.24 | $57.34 | $58.78 | $58.78 | 322,308 |
2020-09-08 | $58.30 | $59.37 | $57.39 | $57.59 | $57.59 | 290,590 |
2020-09-04 | $60.23 | $60.54 | $58.04 | $59.13 | $59.13 | 218,645 |
2020-09-03 | $62.05 | $62.77 | $59.01 | $59.43 | $59.43 | 216,042 |
2020-09-02 | $60.06 | $62.12 | $59.55 | $61.97 | $61.97 | 242,573 |
2020-09-01 | $59.53 | $60.54 | $59.03 | $59.78 | $59.78 | 319,210 |
2020-08-31 | $61.06 | $61.06 | $59.52 | $59.57 | $59.57 | 276,085 |
2020-08-28 | $60.16 | $60.57 | $59.07 | $60.55 | $60.55 | 309,393 |
2020-08-27 | $60.54 | $60.69 | $59.18 | $59.55 | $59.55 | 654,238 |
2020-08-26 | $62.49 | $62.60 | $59.97 | $60.12 | $60.12 | 518,919 |
2020-08-25 | $65.16 | $65.16 | $62.08 | $62.66 | $62.66 | 368,325 |
2020-08-24 | $63.29 | $64.77 | $63.29 | $64.56 | $64.56 | 208,145 |
2020-08-21 | $64.78 | $64.84 | $62.45 | $62.87 | $62.87 | 266,237 |
2020-08-20 | $65.67 | $66.50 | $64.38 | $64.49 | $64.49 | 207,128 |
2020-08-19 | $65.70 | $66.59 | $65.60 | $66.48 | $66.48 | 243,934 |
2020-08-18 | $65.90 | $66.55 | $64.95 | $65.22 | $65.22 | 184,019 |
2020-08-17 | $66.43 | $67.17 | $65.77 | $66.05 | $66.05 | 264,266 |
2020-08-14 | $66.66 | $66.93 | $65.65 | $66.22 | $66.22 | 181,844 |
2020-08-13 | $67.19 | $67.31 | $66.21 | $66.84 | $66.84 | 151,426 |
2020-08-12 | $67.94 | $68.36 | $66.88 | $67.65 | $67.65 | 240,619 |
2020-08-11 | $67.17 | $68.27 | $66.62 | $67.09 | $67.09 | 303,609 |
2020-08-10 | $67.00 | $67.97 | $66.20 | $66.47 | $66.47 | 239,398 |
2020-08-07 | $65.25 | $67.08 | $65.17 | $67.06 | $67.06 | 179,192 |
2020-08-06 | $67.67 | $67.99 | $64.54 | $65.61 | $65.61 | 203,531 |
2020-08-05 | $67.57 | $70.28 | $67.26 | $67.77 | $67.77 | 355,096 |
2020-08-04 | $65.20 | $67.50 | $63.49 | $66.81 | $66.81 | 996,550 |
2020-08-03 | $70.00 | $71.83 | $69.56 | $71.41 | $71.41 | 394,564 |
2020-07-31 | $68.90 | $69.64 | $67.80 | $69.56 | $69.56 | 250,932 |
2020-07-30 | $67.96 | $69.04 | $67.42 | $68.84 | $68.84 | 158,108 |
2020-07-29 | $67.74 | $69.40 | $67.74 | $69.09 | $69.09 | 125,444 |
2020-07-28 | $69.17 | $69.37 | $67.41 | $67.51 | $67.51 | 132,161 |
2020-07-27 | $67.75 | $69.27 | $67.75 | $69.26 | $69.26 | 171,549 |
2020-07-24 | $69.63 | $69.63 | $67.57 | $67.71 | $67.71 | 127,832 |
2020-07-23 | $69.30 | $70.49 | $68.78 | $69.75 | $69.75 | 207,698 |
2020-07-22 | $68.66 | $69.99 | $68.66 | $69.26 | $69.26 | 146,685 |
2020-07-21 | $68.89 | $69.85 | $68.44 | $68.71 | $68.71 | 178,142 |
2020-07-20 | $67.59 | $68.79 | $67.14 | $68.00 | $68.00 | 152,031 |
2020-07-17 | $67.27 | $68.77 | $66.73 | $67.66 | $67.66 | 199,400 |
2020-07-16 | $68.38 | $69.44 | $66.72 | $67.42 | $67.42 | 205,000 |
2020-07-15 | $68.09 | $69.30 | $66.74 | $68.95 | $68.95 | 210,700 |
2020-07-14 | $64.45 | $66.86 | $64.08 | $66.52 | $66.52 | 179,100 |
2020-07-13 | $66.41 | $67.11 | $64.38 | $64.43 | $64.43 | 159,500 |
2020-07-10 | $64.74 | $65.81 | $64.09 | $65.66 | $65.66 | 141,600 |
2020-07-09 | $65.87 | $66.21 | $63.39 | $64.37 | $64.37 | 325,000 |
2020-07-08 | $64.50 | $66.39 | $64.18 | $66.06 | $66.06 | 161,700 |
2020-07-07 | $65.88 | $66.80 | $64.50 | $64.61 | $64.61 | 176,600 |
2020-07-06 | $66.93 | $67.87 | $65.81 | $66.60 | $66.60 | 138,200 |
2020-07-02 | $66.62 | $67.86 | $65.69 | $65.95 | $65.95 | 218,200 |
2020-07-01 | $66.82 | $67.47 | $65.21 | $65.40 | $65.40 | 177,300 |
2020-06-30 | $64.52 | $66.73 | $63.92 | $66.25 | $66.25 | 212,100 |
2020-06-29 | $62.99 | $65.38 | $62.41 | $64.59 | $64.59 | 256,200 |
2020-06-26 | $67.60 | $67.62 | $61.66 | $62.05 | $62.05 | 1,089,516 |
2020-06-25 | $65.64 | $67.60 | $64.75 | $67.58 | $67.58 | 495,847 |
2020-06-24 | $67.15 | $67.52 | $65.15 | $65.90 | $65.90 | 282,041 |
2020-06-23 | $68.95 | $69.27 | $67.48 | $67.80 | $67.80 | 201,104 |
2020-06-22 | $68.42 | $68.42 | $66.85 | $67.84 | $67.84 | 170,662 |
2020-06-19 | $69.49 | $70.56 | $67.96 | $68.47 | $68.47 | 593,065 |
2020-06-18 | $68.00 | $69.48 | $67.88 | $68.34 | $68.34 | 251,644 |
2020-06-17 | $70.04 | $70.87 | $67.72 | $68.45 | $68.45 | 174,156 |
2020-06-16 | $70.07 | $71.24 | $68.70 | $69.63 | $69.63 | 211,520 |
2020-06-15 | $63.16 | $68.18 | $62.21 | $67.64 | $67.64 | 248,689 |
2020-06-12 | $65.97 | $66.65 | $64.05 | $65.72 | $65.72 | 278,146 |
2020-06-11 | $65.04 | $66.17 | $63.10 | $63.18 | $63.18 | 194,512 |
2020-06-10 | $70.75 | $70.85 | $68.03 | $68.47 | $68.47 | 203,318 |
2020-06-09 | $71.51 | $71.95 | $69.98 | $71.09 | $71.09 | 172,237 |
2020-06-08 | $72.52 | $73.14 | $71.37 | $72.67 | $72.67 | 251,860 |
2020-06-05 | $70.20 | $72.89 | $70.20 | $71.44 | $71.44 | 410,653 |
2020-06-04 | $68.33 | $69.61 | $67.54 | $69.26 | $69.26 | 304,015 |
2020-06-03 | $67.87 | $69.99 | $67.87 | $68.58 | $68.58 | 210,475 |
2020-06-02 | $66.45 | $67.06 | $65.10 | $66.67 | $66.67 | 258,347 |
2020-06-01 | $64.60 | $66.81 | $64.37 | $65.97 | $65.97 | 314,752 |
2020-05-29 | $64.54 | $64.93 | $62.67 | $64.42 | $64.42 | 349,211 |
2020-05-28 | $68.82 | $68.94 | $64.77 | $65.06 | $65.06 | 241,682 |
2020-05-27 | $65.99 | $68.25 | $64.50 | $68.08 | $68.08 | 398,732 |
2020-05-26 | $63.51 | $64.49 | $62.53 | $63.30 | $63.30 | 325,349 |
2020-05-22 | $61.25 | $61.75 | $59.82 | $61.05 | $61.05 | 199,361 |
2020-05-21 | $62.29 | $63.31 | $60.65 | $61.48 | $61.48 | 148,297 |
2020-05-20 | $60.38 | $62.67 | $60.02 | $62.52 | $62.52 | 365,444 |
2020-05-19 | $60.34 | $60.85 | $59.07 | $59.23 | $59.23 | 336,848 |
2020-05-18 | $58.36 | $61.36 | $57.82 | $61.04 | $61.04 | 294,011 |
2020-05-15 | $55.36 | $56.42 | $54.59 | $55.73 | $55.73 | 259,103 |
2020-05-14 | $52.47 | $56.12 | $50.87 | $56.12 | $56.12 | 508,533 |
2020-05-13 | $57.00 | $57.30 | $52.83 | $53.72 | $53.72 | 494,787 |
2020-05-12 | $61.69 | $62.36 | $57.87 | $57.91 | $57.91 | 304,893 |
2020-05-11 | $61.72 | $62.56 | $59.49 | $61.83 | $61.83 | 250,226 |
2020-05-08 | $60.05 | $63.24 | $59.75 | $62.63 | $62.63 | 283,800 |
2020-05-07 | $58.67 | $58.93 | $56.77 | $58.66 | $58.66 | 515,472 |
2020-05-06 | $57.33 | $59.40 | $56.85 | $57.03 | $57.03 | 826,399 |
2020-05-05 | $59.18 | $63.16 | $54.01 | $56.52 | $56.52 | 2,116,682 |
2020-05-04 | $67.18 | $68.49 | $66.13 | $67.38 | $67.38 | 334,555 |
2020-05-01 | $68.15 | $68.67 | $66.85 | $68.67 | $68.67 | 206,707 |
2020-04-30 | $73.31 | $73.99 | $69.48 | $69.82 | $69.82 | 289,758 |
2020-04-29 | $72.04 | $76.37 | $70.46 | $75.37 | $75.37 | 389,432 |
2020-04-28 | $69.76 | $70.54 | $68.47 | $69.52 | $69.52 | 275,271 |
2020-04-27 | $66.02 | $69.35 | $65.95 | $68.89 | $68.89 | 305,685 |
2020-04-24 | $65.32 | $65.72 | $63.61 | $65.66 | $65.66 | 201,948 |
2020-04-23 | $64.16 | $65.91 | $63.89 | $64.86 | $64.86 | 221,591 |
2020-04-22 | $63.00 | $63.84 | $60.90 | $63.51 | $63.51 | 230,833 |
2020-04-21 | $59.53 | $61.71 | $59.08 | $61.53 | $61.53 | 292,069 |
2020-04-20 | $59.57 | $62.03 | $58.85 | $61.06 | $61.06 | 231,414 |
2020-04-17 | $59.66 | $62.83 | $59.66 | $61.45 | $61.45 | 267,322 |
2020-04-16 | $59.08 | $59.77 | $57.05 | $58.43 | $58.43 | 220,039 |
2020-04-15 | $60.33 | $61.06 | $58.36 | $58.57 | $58.57 | 215,617 |
2020-04-14 | $60.54 | $63.08 | $60.54 | $62.88 | $62.88 | 192,564 |
2020-04-13 | $62.54 | $63.64 | $59.65 | $59.84 | $59.84 | 142,246 |
2020-04-09 | $62.61 | $65.58 | $61.49 | $63.33 | $63.33 | 221,326 |
2020-04-08 | $59.46 | $62.14 | $58.57 | $61.18 | $61.18 | 190,955 |
2020-04-07 | $61.38 | $63.48 | $58.04 | $58.36 | $58.36 | 269,469 |
2020-04-06 | $56.38 | $58.98 | $55.65 | $58.49 | $58.49 | 341,632 |
2020-04-03 | $54.48 | $55.22 | $52.63 | $54.38 | $54.38 | 243,167 |
2020-04-02 | $51.34 | $54.94 | $50.59 | $54.32 | $54.32 | 209,400 |
2020-04-01 | $53.46 | $54.95 | $50.97 | $51.40 | $51.40 | 381,215 |
2020-03-31 | $54.43 | $56.35 | $53.92 | $55.83 | $55.83 | 311,453 |
2020-03-30 | $57.91 | $59.93 | $52.79 | $54.93 | $54.93 | 327,994 |
2020-03-27 | $60.28 | $61.48 | $55.69 | $57.19 | $57.19 | 281,241 |
2020-03-26 | $58.47 | $64.24 | $58.47 | $63.19 | $63.19 | 359,095 |
2020-03-25 | $55.32 | $60.07 | $53.60 | $57.64 | $57.64 | 418,437 |
2020-03-24 | $52.63 | $54.86 | $50.97 | $54.45 | $54.45 | 429,210 |
2020-03-23 | $49.03 | $50.45 | $46.60 | $49.66 | $49.66 | 566,825 |
2020-03-20 | $52.84 | $54.14 | $47.27 | $48.08 | $48.08 | 663,555 |
2020-03-19 | $42.58 | $55.55 | $40.48 | $52.01 | $52.01 | 523,093 |
2020-03-18 | $51.35 | $53.69 | $41.58 | $42.45 | $42.45 | 435,025 |
2020-03-17 | $53.75 | $56.14 | $50.91 | $55.64 | $55.64 | 368,879 |
2020-03-16 | $55.14 | $56.75 | $51.19 | $52.26 | $52.26 | 350,585 |
2020-03-13 | $61.42 | $61.54 | $56.95 | $61.29 | $61.29 | 366,796 |
2020-03-12 | $61.70 | $61.70 | $57.35 | $57.68 | $57.68 | 379,522 |
2020-03-11 | $69.69 | $70.41 | $65.54 | $66.72 | $66.72 | 337,490 |
2020-03-10 | $69.35 | $71.87 | $68.27 | $71.79 | $71.79 | 445,754 |
2020-03-09 | $67.72 | $70.32 | $66.35 | $67.09 | $67.09 | 374,599 |
2020-03-06 | $71.81 | $72.83 | $70.43 | $72.64 | $72.64 | 278,930 |
2020-03-05 | $75.67 | $76.82 | $73.39 | $74.40 | $74.40 | 297,444 |
2020-03-04 | $76.82 | $77.88 | $74.98 | $77.66 | $77.66 | 226,253 |
2020-03-03 | $78.75 | $80.34 | $74.42 | $75.80 | $75.80 | 322,722 |
2020-03-02 | $76.25 | $79.12 | $74.86 | $79.10 | $79.10 | 471,675 |
2020-02-28 | $73.22 | $77.34 | $72.18 | $75.84 | $75.84 | 811,362 |
2020-02-27 | $72.56 | $78.16 | $71.63 | $75.19 | $75.19 | 613,020 |
2020-02-26 | $77.44 | $78.49 | $73.70 | $74.18 | $74.18 | 430,871 |
2020-02-25 | $84.39 | $87.30 | $76.60 | $76.98 | $76.98 | 694,531 |
2020-02-24 | $82.27 | $83.17 | $78.26 | $78.52 | $78.52 | 457,197 |
2020-02-21 | $87.16 | $87.34 | $84.19 | $85.05 | $85.05 | 379,929 |
2020-02-20 | $87.39 | $87.73 | $85.85 | $87.27 | $87.27 | 336,068 |
2020-02-19 | $86.94 | $88.16 | $86.82 | $87.52 | $87.52 | 217,046 |
2020-02-18 | $86.57 | $87.23 | $85.88 | $86.58 | $86.58 | 155,209 |
2020-02-14 | $87.14 | $87.70 | $86.51 | $86.79 | $86.79 | 110,362 |
2020-02-13 | $87.66 | $87.81 | $86.61 | $87.00 | $87.00 | 221,176 |
2020-02-12 | $85.99 | $88.32 | $85.82 | $88.32 | $88.32 | 166,572 |
2020-02-11 | $83.72 | $85.94 | $83.18 | $85.65 | $85.65 | 215,253 |
2020-02-10 | $81.93 | $83.20 | $81.76 | $83.14 | $83.14 | 277,546 |
2020-02-07 | $82.88 | $82.99 | $82.02 | $82.10 | $82.10 | 153,723 |
2020-02-06 | $84.03 | $84.29 | $82.50 | $82.96 | $82.96 | 242,262 |
2020-02-05 | $84.33 | $84.56 | $82.94 | $83.63 | $83.63 | 547,302 |
2020-02-04 | $83.22 | $83.89 | $82.76 | $83.41 | $83.41 | 301,273 |
2020-02-03 | $82.38 | $83.64 | $81.81 | $82.03 | $82.03 | 330,765 |
2020-01-31 | $84.97 | $85.38 | $81.66 | $81.75 | $81.75 | 230,921 |
2020-01-30 | $84.79 | $85.42 | $84.26 | $84.98 | $84.98 | 166,159 |
2020-01-29 | $85.38 | $86.04 | $84.32 | $84.93 | $84.93 | 189,917 |
2020-01-28 | $85.40 | $85.80 | $84.58 | $85.03 | $85.03 | 301,000 |
2020-01-27 | $84.90 | $85.33 | $83.94 | $84.99 | $84.99 | 190,911 |
2020-01-24 | $87.75 | $87.75 | $85.84 | $86.27 | $86.27 | 205,696 |
2020-01-23 | $87.22 | $87.65 | $86.32 | $87.40 | $87.40 | 244,728 |
2020-01-22 | $87.67 | $88.23 | $86.96 | $86.99 | $86.99 | 297,381 |
2020-01-21 | $87.69 | $88.17 | $87.02 | $87.47 | $87.47 | 205,169 |
2020-01-17 | $87.10 | $88.09 | $86.20 | $87.84 | $87.84 | 332,736 |
2020-01-16 | $86.52 | $87.26 | $86.08 | $86.81 | $86.81 | 229,763 |
2020-01-15 | $85.14 | $86.44 | $85.02 | $85.78 | $85.78 | 257,270 |
2020-01-14 | $85.07 | $85.94 | $84.80 | $85.39 | $85.39 | 261,405 |
2020-01-13 | $84.44 | $85.70 | $84.21 | $85.30 | $85.30 | 211,592 |
2020-01-10 | $85.23 | $85.35 | $84.04 | $84.31 | $84.31 | 182,684 |
2020-01-09 | $85.54 | $86.58 | $85.27 | $85.30 | $85.30 | 203,635 |
2020-01-08 | $84.18 | $86.24 | $84.04 | $85.45 | $85.45 | 184,289 |
2020-01-07 | $83.63 | $84.87 | $83.10 | $84.27 | $84.27 | 206,627 |
2020-01-06 | $83.61 | $84.11 | $83.07 | $84.02 | $84.02 | 168,427 |
2020-01-03 | $83.52 | $84.85 | $82.74 | $84.31 | $84.31 | 199,354 |
2020-01-02 | $84.47 | $84.60 | $83.04 | $84.27 | $84.27 | 174,583 |
2019-12-31 | $83.51 | $84.39 | $83.51 | $83.95 | $83.95 | 158,047 |
2019-12-30 | $83.75 | $83.94 | $83.00 | $83.76 | $83.76 | 131,590 |
2019-12-27 | $83.50 | $84.05 | $82.84 | $83.76 | $83.76 | 119,557 |
2019-12-26 | $83.73 | $83.74 | $82.82 | $83.38 | $83.38 | 83,801 |
2019-12-24 | $83.78 | $83.78 | $83.28 | $83.67 | $83.67 | 48,509 |
2019-12-23 | $83.76 | $83.77 | $82.78 | $83.66 | $83.66 | 175,294 |
2019-12-20 | $84.61 | $85.30 | $83.09 | $83.62 | $83.62 | 1,347,612 |
2019-12-19 | $84.95 | $84.95 | $84.24 | $84.61 | $84.61 | 198,327 |
2019-12-18 | $85.13 | $85.19 | $82.28 | $84.67 | $84.67 | 184,826 |
2019-12-17 | $83.65 | $85.01 | $82.34 | $84.99 | $84.99 | 214,825 |
2019-12-16 | $85.00 | $85.36 | $83.45 | $83.66 | $83.66 | 228,409 |
2019-12-13 | $84.25 | $84.85 | $83.90 | $84.47 | $84.47 | 170,584 |
2019-12-12 | $82.53 | $84.43 | $82.53 | $84.26 | $84.26 | 233,360 |
2019-12-11 | $82.36 | $82.82 | $81.85 | $82.77 | $82.77 | 180,625 |
2019-12-10 | $81.37 | $82.22 | $81.35 | $81.95 | $81.95 | 148,902 |
2019-12-09 | $82.05 | $82.57 | $81.63 | $81.64 | $81.64 | 169,899 |
2019-12-06 | $82.29 | $83.10 | $81.93 | $82.06 | $82.06 | 239,227 |
2019-12-05 | $81.45 | $81.45 | $80.46 | $81.43 | $81.43 | 202,302 |
2019-12-04 | $81.41 | $82.52 | $81.09 | $81.19 | $81.19 | 183,696 |
2019-12-03 | $79.40 | $81.40 | $78.40 | $81.20 | $81.20 | 298,989 |
2019-12-02 | $80.38 | $80.78 | $79.24 | $80.04 | $80.04 | 281,771 |
2019-11-29 | $80.48 | $80.65 | $79.55 | $80.08 | $80.08 | 119,033 |
2019-11-27 | $80.69 | $80.83 | $78.85 | $80.50 | $80.50 | 263,604 |
2019-11-26 | $80.33 | $80.52 | $79.48 | $80.48 | $80.48 | 280,645 |
2019-11-25 | $79.38 | $80.80 | $77.90 | $80.66 | $80.66 | 269,856 |
2019-11-22 | $79.44 | $79.78 | $78.17 | $79.66 | $79.66 | 284,881 |
2019-11-21 | $78.52 | $79.50 | $78.13 | $79.25 | $79.25 | 360,873 |
2019-11-20 | $76.70 | $78.43 | $76.70 | $78.32 | $78.32 | 331,414 |
2019-11-19 | $75.89 | $76.91 | $75.14 | $76.67 | $76.67 | 178,379 |
2019-11-18 | $75.33 | $75.47 | $74.42 | $75.43 | $75.43 | 212,417 |
2019-11-15 | $76.55 | $76.62 | $74.95 | $75.42 | $75.42 | 295,599 |
2019-11-14 | $76.27 | $76.77 | $75.76 | $76.16 | $76.16 | 179,632 |
2019-11-13 | $76.65 | $76.98 | $76.15 | $76.70 | $76.70 | 299,172 |
2019-11-12 | $78.14 | $78.37 | $76.36 | $77.00 | $77.00 | 292,192 |
2019-11-11 | $78.51 | $78.51 | $77.55 | $78.43 | $78.43 | 369,056 |
2019-11-08 | $78.74 | $79.15 | $78.03 | $78.57 | $78.57 | 172,651 |
2019-11-07 | $80.31 | $80.89 | $78.04 | $78.98 | $78.98 | 225,590 |
2019-11-06 | $80.40 | $80.88 | $79.29 | $79.94 | $79.94 | 280,463 |
2019-11-05 | $80.00 | $81.29 | $75.64 | $80.30 | $80.30 | 573,416 |
2019-11-04 | $78.03 | $78.88 | $77.30 | $77.40 | $77.40 | 226,858 |
2019-11-01 | $76.66 | $77.86 | $76.49 | $77.65 | $77.65 | 167,332 |
2019-10-31 | $76.21 | $76.28 | $75.32 | $76.26 | $76.26 | 174,558 |
2019-10-30 | $76.78 | $77.14 | $76.00 | $76.38 | $76.38 | 150,869 |
2019-10-29 | $77.14 | $77.69 | $76.43 | $76.75 | $76.75 | 333,617 |
2019-10-28 | $76.87 | $77.68 | $76.87 | $77.11 | $77.11 | 158,811 |
2019-10-25 | $76.69 | $77.69 | $75.83 | $76.36 | $76.36 | 246,311 |
2019-10-24 | $78.40 | $78.40 | $76.76 | $76.81 | $76.81 | 167,909 |
2019-10-23 | $77.57 | $78.10 | $76.92 | $77.20 | $77.20 | 126,139 |
2019-10-22 | $76.93 | $78.37 | $76.62 | $77.77 | $77.77 | 284,792 |
2019-10-21 | $78.00 | $78.87 | $76.54 | $76.61 | $76.61 | 303,661 |
2019-10-18 | $76.43 | $77.49 | $75.51 | $77.28 | $77.28 | 200,096 |
2019-10-17 | $76.32 | $76.69 | $75.99 | $76.43 | $76.43 | 195,089 |
2019-10-16 | $75.50 | $76.43 | $75.43 | $75.83 | $75.83 | 201,430 |
2019-10-15 | $74.49 | $75.64 | $74.09 | $75.11 | $75.11 | 195,983 |
2019-10-14 | $74.29 | $74.90 | $74.04 | $74.16 | $74.16 | 138,898 |
2019-10-11 | $73.69 | $75.56 | $73.52 | $74.68 | $74.68 | 214,216 |
2019-10-10 | $72.56 | $73.43 | $72.24 | $72.65 | $72.65 | 216,482 |
2019-10-09 | $71.70 | $72.64 | $71.42 | $72.59 | $72.59 | 255,190 |
2019-10-08 | $72.99 | $73.16 | $71.12 | $71.22 | $71.22 | 183,945 |
2019-10-07 | $73.92 | $74.55 | $73.53 | $73.93 | $73.93 | 219,531 |
2019-10-04 | $72.84 | $74.14 | $72.84 | $73.92 | $73.92 | 192,906 |
2019-10-03 | $72.52 | $73.57 | $70.89 | $72.67 | $72.67 | 183,647 |
2019-10-02 | $71.24 | $72.79 | $69.58 | $72.38 | $72.38 | 308,851 |
2019-10-01 | $74.65 | $74.94 | $71.06 | $71.50 | $71.50 | 279,219 |
2019-09-30 | $73.32 | $74.49 | $73.07 | $73.96 | $73.96 | 207,776 |
2019-09-27 | $73.82 | $74.08 | $72.46 | $73.01 | $73.01 | 333,545 |
2019-09-26 | $75.63 | $75.93 | $73.32 | $73.86 | $73.86 | 231,511 |
2019-09-25 | $72.00 | $75.61 | $71.56 | $75.38 | $75.38 | 335,131 |
2019-09-24 | $75.79 | $76.06 | $73.73 | $74.08 | $74.08 | 290,305 |
2019-09-23 | $76.55 | $76.78 | $75.37 | $75.40 | $75.40 | 288,994 |
2019-09-20 | $77.08 | $77.36 | $76.17 | $76.84 | $76.84 | 840,388 |
2019-09-19 | $77.35 | $77.76 | $76.10 | $76.55 | $76.55 | 442,691 |
2019-09-18 | $75.00 | $77.80 | $74.41 | $77.12 | $77.12 | 733,344 |
2019-09-17 | $74.97 | $75.68 | $74.42 | $75.63 | $75.63 | 289,481 |
2019-09-16 | $73.48 | $75.33 | $73.00 | $75.18 | $75.18 | 345,509 |
2019-09-13 | $73.42 | $74.75 | $72.48 | $74.66 | $74.66 | 204,357 |
2019-09-12 | $74.41 | $74.41 | $72.64 | $73.37 | $73.37 | 277,089 |
2019-09-11 | $72.87 | $74.12 | $71.54 | $74.05 | $74.05 | 366,710 |
2019-09-10 | $72.32 | $73.16 | $71.77 | $72.38 | $72.38 | 312,485 |
2019-09-09 | $71.32 | $72.69 | $71.10 | $72.66 | $72.66 | 425,690 |
2019-09-06 | $71.53 | $71.80 | $70.74 | $71.15 | $71.15 | 213,678 |
2019-09-05 | $70.17 | $71.64 | $69.76 | $71.25 | $71.25 | 267,316 |
2019-09-04 | $69.34 | $69.40 | $68.68 | $69.31 | $69.31 | 151,822 |
2019-09-03 | $69.11 | $69.24 | $67.79 | $68.66 | $68.66 | 305,808 |
2019-08-30 | $69.85 | $70.47 | $68.66 | $69.45 | $69.45 | 203,019 |
2019-08-29 | $67.80 | $69.62 | $67.80 | $69.44 | $69.44 | 208,648 |
2019-08-28 | $66.66 | $67.33 | $66.04 | $67.11 | $67.11 | 229,579 |
2019-08-27 | $68.52 | $68.86 | $66.03 | $66.55 | $66.55 | 243,068 |
2019-08-26 | $67.76 | $68.41 | $66.80 | $68.12 | $68.12 | 177,029 |
2019-08-23 | $68.09 | $68.77 | $66.84 | $67.09 | $67.09 | 270,049 |
2019-08-22 | $69.11 | $69.23 | $68.40 | $68.50 | $68.50 | 250,766 |
2019-08-21 | $68.99 | $68.99 | $67.80 | $68.62 | $68.62 | 435,859 |
2019-08-20 | $68.59 | $69.19 | $67.77 | $68.21 | $68.21 | 482,652 |
2019-08-19 | $70.02 | $71.00 | $69.63 | $70.02 | $70.02 | 325,379 |
2019-08-16 | $68.57 | $69.81 | $67.98 | $69.70 | $69.70 | 429,636 |
2019-08-15 | $67.31 | $67.85 | $66.22 | $67.54 | $67.54 | 341,595 |
2019-08-14 | $66.48 | $67.56 | $65.52 | $66.92 | $66.92 | 438,604 |
2019-08-13 | $66.96 | $68.47 | $66.96 | $68.00 | $68.00 | 219,903 |
2019-08-12 | $67.37 | $68.34 | $66.95 | $67.43 | $67.43 | 312,080 |
2019-08-09 | $68.95 | $68.95 | $67.06 | $67.97 | $67.97 | 276,955 |
2019-08-08 | $66.54 | $69.09 | $65.76 | $69.05 | $69.05 | 391,886 |
2019-08-07 | $65.77 | $66.65 | $65.15 | $65.77 | $65.77 | 420,161 |
2019-08-06 | $63.51 | $67.91 | $62.00 | $67.86 | $67.86 | 969,016 |
2019-08-05 | $58.92 | $59.60 | $56.94 | $57.96 | $57.96 | 251,829 |
2019-08-02 | $60.65 | $61.20 | $59.56 | $59.87 | $59.87 | 230,275 |
2019-08-01 | $62.00 | $63.35 | $60.83 | $61.21 | $61.21 | 203,934 |
2019-07-31 | $62.72 | $62.85 | $59.99 | $62.00 | $62.00 | 310,846 |
2019-07-30 | $61.89 | $62.90 | $61.80 | $62.55 | $62.55 | 189,744 |
2019-07-29 | $62.76 | $62.95 | $61.60 | $62.47 | $62.47 | 216,688 |
2019-07-26 | $62.55 | $62.90 | $60.65 | $62.87 | $62.87 | 141,194 |
2019-07-25 | $62.09 | $62.40 | $61.25 | $62.17 | $62.17 | 181,705 |
2019-07-24 | $61.72 | $62.48 | $61.34 | $62.47 | $62.47 | 196,390 |
2019-07-23 | $60.84 | $62.16 | $60.79 | $61.91 | $61.91 | 254,844 |
2019-07-22 | $60.17 | $60.68 | $59.60 | $60.66 | $60.66 | 260,157 |
2019-07-19 | $59.52 | $60.37 | $58.93 | $59.82 | $59.82 | 486,708 |
2019-07-18 | $59.84 | $59.99 | $58.60 | $59.48 | $59.48 | 208,486 |
2019-07-17 | $60.77 | $60.80 | $59.66 | $59.70 | $59.70 | 189,870 |
2019-07-16 | $61.51 | $61.77 | $60.86 | $60.88 | $60.88 | 187,252 |
2019-07-15 | $61.90 | $61.92 | $61.33 | $61.59 | $61.59 | 145,371 |
2019-07-12 | $61.07 | $62.08 | $61.07 | $61.81 | $61.81 | 172,595 |
2019-07-11 | $61.42 | $61.69 | $60.56 | $61.07 | $61.07 | 241,566 |
2019-07-10 | $62.33 | $62.80 | $61.40 | $61.46 | $61.46 | 185,758 |
2019-07-09 | $61.45 | $62.21 | $60.02 | $61.89 | $61.89 | 398,824 |
2019-07-08 | $62.55 | $62.77 | $61.75 | $62.09 | $62.09 | 324,026 |
2019-07-05 | $61.92 | $62.64 | $61.63 | $62.63 | $62.63 | 130,754 |
2019-07-03 | $62.47 | $62.90 | $62.27 | $62.70 | $62.70 | 107,272 |
2019-07-02 | $63.56 | $63.67 | $61.51 | $62.19 | $62.19 | 283,321 |
2019-07-01 | $63.00 | $63.83 | $61.90 | $63.60 | $63.60 | 487,354 |
2019-06-28 | $61.72 | $62.70 | $61.45 | $62.57 | $62.57 | 678,266 |
2019-06-27 | $61.52 | $62.64 | $61.26 | $61.58 | $61.58 | 405,223 |
2019-06-26 | $60.61 | $61.34 | $60.51 | $60.87 | $60.87 | 226,172 |
2019-06-25 | $60.57 | $61.56 | $60.13 | $60.40 | $60.40 | 327,640 |
2019-06-24 | $61.24 | $62.53 | $60.25 | $60.79 | $60.79 | 209,180 |
2019-06-21 | $62.08 | $62.64 | $61.22 | $61.23 | $61.23 | 536,770 |
2019-06-20 | $62.91 | $63.38 | $61.58 | $62.51 | $62.51 | 292,084 |
2019-06-19 | $62.12 | $62.86 | $61.76 | $62.15 | $62.15 | 353,514 |
2019-06-18 | $60.44 | $62.17 | $60.31 | $62.07 | $62.07 | 331,179 |
2019-06-17 | $59.78 | $60.53 | $59.51 | $59.85 | $59.85 | 247,514 |
2019-06-14 | $59.75 | $59.90 | $58.63 | $59.61 | $59.61 | 280,609 |
2019-06-13 | $60.30 | $60.67 | $59.56 | $59.95 | $59.95 | 277,324 |
2019-06-12 | $59.78 | $60.03 | $59.17 | $59.89 | $59.89 | 175,072 |
2019-06-11 | $60.12 | $60.99 | $59.30 | $60.01 | $60.01 | 313,312 |
2019-06-10 | $59.01 | $60.38 | $59.01 | $59.46 | $59.46 | 386,419 |
2019-06-07 | $57.89 | $59.09 | $57.89 | $58.82 | $58.82 | 155,194 |
2019-06-06 | $58.66 | $59.03 | $57.37 | $57.79 | $57.79 | 652,320 |
2019-06-05 | $59.72 | $59.72 | $58.30 | $58.66 | $58.66 | 312,837 |
2019-06-04 | $58.04 | $59.40 | $57.96 | $59.30 | $59.30 | 214,798 |
2019-06-03 | $56.80 | $57.70 | $56.41 | $57.50 | $57.50 | 433,727 |
2019-05-31 | $57.49 | $57.84 | $56.21 | $56.65 | $56.65 | 367,862 |
2019-05-30 | $57.45 | $58.55 | $56.77 | $58.13 | $58.13 | 374,744 |
2019-05-29 | $56.85 | $57.81 | $56.22 | $57.05 | $57.05 | 578,984 |
2019-05-28 | $57.49 | $57.83 | $56.71 | $57.34 | $57.34 | 334,595 |
2019-05-24 | $56.98 | $57.67 | $56.70 | $57.35 | $57.35 | 193,315 |
2019-05-23 | $56.79 | $57.76 | $55.83 | $56.49 | $56.49 | 386,856 |
2019-05-22 | $57.32 | $58.01 | $56.00 | $57.43 | $57.43 | 201,583 |
2019-05-21 | $57.10 | $57.85 | $56.41 | $57.83 | $57.83 | 410,276 |
2019-05-20 | $56.08 | $57.29 | $55.76 | $56.57 | $56.57 | 252,127 |
2019-05-17 | $58.15 | $58.40 | $56.48 | $56.87 | $56.87 | 306,305 |
2019-05-16 | $57.34 | $59.06 | $56.73 | $58.76 | $58.76 | 438,822 |
2019-05-15 | $56.02 | $57.49 | $56.02 | $57.01 | $57.01 | 413,862 |
2019-05-14 | $57.28 | $57.55 | $56.12 | $56.52 | $56.52 | 424,296 |
2019-05-13 | $58.65 | $59.11 | $56.69 | $56.97 | $56.97 | 616,603 |
2019-05-10 | $60.91 | $61.60 | $58.98 | $59.60 | $59.60 | 720,099 |
2019-05-09 | $60.88 | $61.83 | $59.53 | $61.01 | $61.01 | 883,671 |
2019-05-08 | $64.90 | $64.90 | $61.15 | $61.68 | $61.68 | 1,005,966 |
2019-05-07 | $56.80 | $65.31 | $56.80 | $64.93 | $64.93 | 2,072,525 |
2019-05-06 | $51.75 | $53.71 | $50.55 | $53.47 | $53.47 | 306,736 |
2019-05-03 | $51.96 | $53.30 | $51.46 | $53.16 | $53.16 | 312,420 |
2019-05-02 | $52.10 | $53.03 | $51.31 | $51.56 | $51.56 | 378,803 |
2019-05-01 | $54.02 | $54.33 | $52.05 | $52.13 | $52.13 | 486,735 |
2019-04-30 | $52.80 | $53.78 | $51.93 | $53.66 | $53.66 | 324,691 |
2019-04-29 | $52.12 | $52.82 | $51.78 | $52.80 | $52.80 | 191,124 |
2019-04-26 | $50.74 | $52.15 | $50.25 | $52.01 | $52.01 | 223,073 |
2019-04-25 | $51.67 | $51.67 | $50.04 | $50.65 | $50.65 | 150,584 |
2019-04-24 | $51.46 | $52.20 | $50.82 | $51.73 | $51.73 | 198,217 |
2019-04-23 | $49.65 | $51.47 | $48.99 | $51.40 | $51.40 | 269,421 |
2019-04-22 | $49.83 | $50.00 | $49.18 | $49.59 | $49.59 | 170,086 |
2019-04-18 | $50.04 | $50.43 | $49.46 | $50.12 | $50.12 | 220,546 |
2019-04-17 | $49.92 | $50.67 | $49.67 | $50.28 | $50.28 | 298,992 |
2019-04-16 | $49.03 | $49.89 | $48.96 | $49.65 | $49.65 | 268,695 |
2019-04-15 | $48.52 | $48.94 | $48.03 | $48.83 | $48.83 | 443,530 |
2019-04-12 | $48.01 | $48.76 | $47.80 | $48.71 | $48.71 | 421,176 |
2019-04-11 | $47.79 | $47.80 | $47.31 | $47.59 | $47.59 | 326,798 |
2019-04-10 | $47.74 | $48.04 | $47.42 | $47.70 | $47.70 | 338,613 |
2019-04-09 | $47.79 | $48.05 | $47.20 | $47.64 | $47.64 | 313,517 |
2019-04-08 | $47.75 | $48.02 | $47.22 | $47.96 | $47.96 | 544,580 |
2019-04-05 | $46.77 | $48.13 | $46.59 | $48.08 | $48.08 | 433,601 |
2019-04-04 | $47.46 | $47.74 | $46.16 | $46.78 | $46.78 | 798,055 |
2019-04-03 | $47.28 | $47.81 | $47.01 | $47.31 | $47.31 | 193,759 |
2019-04-02 | $47.78 | $47.88 | $46.33 | $46.78 | $46.78 | 304,794 |
2019-04-01 | $47.13 | $47.81 | $46.80 | $47.60 | $47.60 | 542,709 |
2019-03-29 | $46.88 | $47.10 | $45.93 | $46.65 | $46.65 | 474,743 |
2019-03-28 | $46.35 | $47.67 | $45.90 | $46.41 | $46.41 | 349,710 |
2019-03-27 | $46.71 | $46.94 | $45.54 | $46.23 | $46.23 | 305,074 |
2019-03-26 | $47.79 | $47.86 | $46.30 | $46.73 | $46.73 | 296,634 |
2019-03-25 | $48.20 | $48.29 | $46.92 | $47.36 | $47.36 | 343,248 |
2019-03-22 | $50.80 | $50.91 | $48.05 | $48.25 | $48.25 | 352,816 |
2019-03-21 | $50.42 | $52.38 | $50.42 | $51.19 | $51.19 | 299,834 |
2019-03-20 | $50.04 | $51.00 | $49.50 | $50.50 | $50.50 | 282,485 |
2019-03-19 | $50.17 | $51.42 | $49.51 | $50.04 | $50.04 | 238,297 |
2019-03-18 | $49.70 | $50.07 | $48.95 | $49.79 | $49.79 | 166,299 |
2019-03-15 | $49.24 | $50.06 | $49.24 | $49.48 | $49.48 | 542,924 |
2019-03-14 | $50.47 | $50.92 | $49.17 | $49.23 | $49.23 | 154,022 |
2019-03-13 | $50.41 | $50.73 | $49.88 | $50.47 | $50.47 | 200,024 |
2019-03-12 | $49.67 | $50.63 | $49.33 | $50.13 | $50.13 | 352,855 |
2019-03-11 | $49.21 | $49.84 | $48.89 | $49.72 | $49.72 | 377,989 |
2019-03-08 | $48.85 | $49.22 | $48.75 | $48.99 | $48.99 | 285,119 |
2019-03-07 | $49.80 | $50.30 | $48.94 | $49.35 | $49.35 | 183,966 |
2019-03-06 | $50.13 | $50.44 | $49.57 | $49.79 | $49.79 | 200,570 |
2019-03-05 | $50.99 | $51.29 | $49.93 | $50.02 | $50.02 | 244,412 |
2019-03-04 | $51.40 | $53.02 | $50.37 | $51.00 | $51.00 | 404,338 |
2019-03-01 | $53.21 | $54.00 | $51.36 | $51.40 | $51.40 | 572,000 |
2019-02-28 | $58.20 | $58.50 | $52.38 | $53.01 | $53.01 | 1,021,050 |
2019-02-27 | $60.11 | $61.66 | $60.06 | $61.57 | $61.57 | 251,902 |
2019-02-26 | $60.43 | $61.62 | $60.19 | $60.54 | $60.54 | 275,705 |
2019-02-25 | $61.57 | $62.21 | $60.55 | $60.65 | $60.65 | 312,163 |
2019-02-22 | $61.03 | $61.66 | $60.29 | $61.47 | $61.47 | 171,998 |
2019-02-21 | $61.75 | $61.93 | $60.26 | $60.91 | $60.91 | 131,919 |
2019-02-20 | $60.61 | $61.91 | $59.96 | $61.74 | $61.74 | 192,346 |
2019-02-19 | $60.05 | $61.34 | $59.85 | $60.62 | $60.62 | 163,885 |
2019-02-15 | $59.76 | $60.53 | $59.49 | $60.11 | $60.11 | 119,511 |
2019-02-14 | $59.39 | $59.84 | $59.05 | $59.48 | $59.48 | 187,811 |
2019-02-13 | $59.13 | $59.83 | $58.91 | $59.61 | $59.61 | 117,563 |
2019-02-12 | $58.23 | $58.98 | $57.80 | $58.96 | $58.96 | 150,455 |
2019-02-11 | $57.37 | $58.00 | $56.61 | $57.76 | $57.76 | 146,200 |
2019-02-08 | $56.33 | $57.16 | $55.95 | $57.16 | $57.16 | 155,088 |
2019-02-07 | $57.73 | $58.20 | $55.94 | $56.91 | $56.91 | 152,411 |
2019-02-06 | $57.29 | $58.35 | $57.29 | $58.21 | $58.21 | 135,298 |
2019-02-05 | $56.38 | $57.52 | $52.90 | $57.33 | $57.33 | 169,787 |
2019-02-04 | $55.10 | $56.29 | $54.72 | $56.21 | $56.21 | 187,618 |
2019-02-01 | $54.82 | $55.37 | $54.05 | $55.06 | $55.06 | 211,463 |
2019-01-31 | $53.38 | $55.24 | $53.33 | $54.63 | $54.63 | 232,404 |
2019-01-30 | $52.88 | $53.61 | $51.61 | $53.31 | $53.31 | 169,932 |
2019-01-29 | $52.63 | $53.22 | $52.22 | $52.23 | $52.23 | 379,125 |
2019-01-28 | $53.27 | $53.64 | $52.07 | $52.36 | $52.36 | 210,307 |
2019-01-25 | $53.22 | $54.71 | $52.71 | $53.82 | $53.82 | 577,026 |
2019-01-24 | $51.99 | $53.18 | $51.68 | $52.66 | $52.66 | 248,190 |
2019-01-23 | $53.00 | $53.56 | $51.27 | $52.00 | $52.00 | 137,541 |
2019-01-22 | $54.32 | $54.61 | $52.09 | $52.95 | $52.95 | 204,943 |
2019-01-18 | $53.84 | $54.68 | $53.24 | $54.48 | $54.48 | 193,400 |
2019-01-17 | $53.58 | $54.54 | $53.08 | $53.53 | $53.53 | 303,117 |
2019-01-16 | $52.12 | $54.02 | $51.88 | $53.86 | $53.86 | 202,504 |
2019-01-15 | $52.07 | $52.45 | $51.19 | $52.02 | $52.02 | 300,095 |
2019-01-14 | $51.80 | $52.57 | $50.81 | $52.00 | $52.00 | 163,100 |
2019-01-11 | $51.58 | $52.52 | $51.48 | $52.12 | $52.12 | 183,098 |
2019-01-10 | $50.75 | $51.96 | $50.10 | $51.88 | $51.88 | 166,785 |
2019-01-09 | $49.76 | $51.30 | $49.76 | $50.93 | $50.93 | 182,560 |
2019-01-08 | $49.40 | $49.69 | $48.55 | $49.49 | $49.49 | 272,872 |
2019-01-07 | $48.51 | $49.46 | $47.95 | $48.99 | $48.99 | 105,053 |
2019-01-04 | $47.14 | $49.00 | $46.29 | $48.50 | $48.50 | 180,832 |
2019-01-03 | $47.43 | $47.97 | $46.01 | $46.26 | $46.26 | 186,802 |
2019-01-02 | $46.55 | $48.23 | $46.00 | $48.07 | $48.07 | 151,598 |
2018-12-31 | $47.50 | $47.52 | $46.29 | $47.29 | $47.29 | 197,537 |
2018-12-28 | $47.44 | $47.97 | $46.35 | $47.03 | $47.03 | 226,876 |
2018-12-27 | $46.08 | $47.46 | $45.37 | $47.45 | $47.45 | 169,951 |
2018-12-26 | $44.81 | $46.96 | $44.39 | $46.85 | $46.85 | 137,272 |
2018-12-24 | $45.81 | $45.86 | $44.35 | $44.61 | $44.61 | 98,815 |
2018-12-21 | $47.79 | $48.73 | $46.23 | $46.35 | $46.35 | 644,777 |
2018-12-20 | $47.89 | $48.86 | $47.35 | $47.88 | $47.88 | 243,541 |
2018-12-19 | $48.95 | $49.70 | $47.76 | $48.15 | $48.15 | 235,208 |
2018-12-18 | $48.42 | $49.29 | $47.47 | $49.03 | $49.03 | 253,675 |
2018-12-17 | $49.80 | $49.86 | $47.38 | $47.87 | $47.87 | 332,800 |
2018-12-14 | $51.51 | $51.75 | $49.91 | $50.22 | $50.22 | 151,920 |
2018-12-13 | $53.37 | $53.82 | $51.89 | $52.08 | $52.08 | 247,875 |
2018-12-12 | $53.02 | $53.89 | $52.42 | $53.06 | $53.06 | 158,602 |
2018-12-11 | $52.98 | $53.10 | $51.69 | $52.20 | $52.20 | 218,260 |
2018-12-10 | $52.00 | $52.49 | $50.53 | $52.07 | $52.07 | 189,479 |
2018-12-07 | $53.11 | $54.23 | $51.71 | $51.99 | $51.99 | 237,787 |
2018-12-06 | $51.18 | $54.76 | $50.62 | $53.17 | $53.17 | 175,818 |
2018-12-04 | $55.44 | $55.69 | $52.23 | $52.30 | $52.30 | 306,328 |
2018-12-03 | $54.66 | $55.68 | $54.41 | $55.65 | $55.65 | 246,836 |
2018-11-30 | $53.92 | $54.48 | $53.48 | $54.16 | $54.16 | 202,175 |
2018-11-29 | $53.32 | $54.22 | $52.72 | $54.06 | $54.06 | 211,210 |
2018-11-28 | $51.06 | $53.76 | $50.42 | $53.40 | $53.40 | 241,960 |
2018-11-27 | $51.96 | $52.41 | $50.59 | $50.84 | $50.84 | 237,495 |
2018-11-26 | $51.98 | $53.21 | $51.19 | $52.39 | $52.39 | 185,529 |
2018-11-23 | $51.05 | $52.24 | $51.01 | $51.38 | $51.38 | 62,494 |
2018-11-21 | $51.00 | $51.90 | $50.87 | $51.49 | $51.49 | 189,016 |
2018-11-20 | $51.69 | $52.44 | $50.20 | $50.50 | $50.50 | 242,099 |
2018-11-19 | $53.57 | $54.69 | $52.21 | $52.67 | $52.67 | 284,462 |
2018-11-16 | $52.76 | $54.07 | $51.84 | $53.77 | $53.77 | 272,567 |
2018-11-15 | $51.62 | $53.34 | $51.23 | $53.22 | $53.22 | 220,118 |
2018-11-14 | $52.95 | $53.64 | $51.40 | $51.89 | $51.89 | 299,208 |
2018-11-13 | $53.06 | $54.15 | $52.07 | $52.68 | $52.68 | 292,344 |
2018-11-12 | $53.94 | $54.14 | $52.87 | $52.94 | $52.94 | 305,698 |
2018-11-09 | $55.59 | $55.59 | $53.14 | $53.99 | $53.99 | 379,937 |
2018-11-08 | $53.27 | $56.64 | $53.27 | $55.85 | $55.85 | 243,281 |
2018-11-07 | $51.84 | $55.48 | $51.03 | $55.20 | $55.20 | 371,949 |
2018-11-06 | $52.25 | $53.89 | $49.59 | $51.69 | $51.69 | 952,982 |
2018-11-05 | $54.65 | $55.09 | $53.70 | $54.77 | $54.77 | 264,037 |
2018-11-02 | $54.42 | $55.00 | $53.57 | $54.43 | $54.43 | 246,250 |
2018-11-01 | $52.60 | $54.81 | $52.27 | $54.14 | $54.14 | 207,705 |
2018-10-31 | $52.50 | $53.23 | $51.50 | $52.14 | $52.14 | 192,477 |
2018-10-30 | $50.57 | $52.11 | $50.00 | $52.02 | $52.02 | 168,088 |
2018-10-29 | $52.79 | $53.87 | $49.85 | $50.57 | $50.57 | 171,019 |
2018-10-26 | $50.96 | $52.81 | $49.96 | $51.78 | $51.78 | 149,293 |
2018-10-25 | $50.33 | $52.05 | $50.33 | $51.85 | $51.85 | 263,192 |
2018-10-24 | $52.33 | $52.71 | $49.85 | $49.92 | $49.92 | 210,622 |
2018-10-23 | $52.40 | $52.70 | $51.04 | $52.26 | $52.26 | 251,432 |
2018-10-22 | $53.30 | $54.14 | $52.83 | $53.32 | $53.32 | 202,870 |
2018-10-19 | $53.94 | $54.18 | $52.80 | $53.01 | $53.01 | 139,209 |
2018-10-18 | $55.08 | $55.42 | $53.73 | $53.89 | $53.89 | 160,167 |
2018-10-17 | $55.93 | $57.16 | $54.54 | $55.48 | $55.48 | 209,776 |
2018-10-16 | $55.02 | $56.16 | $53.31 | $55.94 | $55.94 | 446,559 |
2018-10-15 | $53.83 | $54.37 | $52.88 | $53.78 | $53.78 | 262,484 |
2018-10-12 | $54.59 | $54.99 | $52.96 | $53.82 | $53.82 | 214,076 |
2018-10-11 | $54.59 | $55.11 | $53.55 | $53.55 | $53.55 | 313,480 |
2018-10-10 | $58.14 | $58.18 | $54.50 | $54.74 | $54.74 | 395,712 |
2018-10-09 | $58.75 | $59.07 | $58.01 | $58.25 | $58.25 | 214,962 |
2018-10-08 | $58.88 | $59.28 | $57.70 | $58.88 | $58.88 | 494,787 |
2018-10-05 | $59.95 | $60.40 | $58.47 | $59.08 | $59.08 | 344,842 |
2018-10-04 | $61.04 | $61.04 | $59.32 | $59.94 | $59.94 | 158,511 |
2018-10-03 | $61.59 | $61.92 | $61.14 | $61.22 | $61.22 | 158,005 |
2018-10-02 | $62.11 | $62.84 | $61.19 | $61.54 | $61.54 | 192,865 |
2018-10-01 | $64.29 | $64.55 | $62.21 | $62.23 | $62.23 | 262,742 |
2018-09-28 | $64.15 | $65.10 | $63.80 | $64.20 | $64.20 | 193,550 |
2018-09-27 | $62.95 | $64.45 | $62.30 | $64.40 | $64.40 | 278,684 |
2018-09-26 | $64.25 | $64.90 | $62.45 | $62.75 | $62.75 | 247,199 |
2018-09-25 | $65.80 | $66.20 | $64.00 | $64.15 | $64.15 | 213,415 |
2018-09-24 | $66.10 | $66.10 | $65.35 | $65.60 | $65.60 | 167,816 |
2018-09-21 | $66.35 | $66.95 | $65.95 | $66.05 | $66.05 | 881,782 |
2018-09-20 | $66.45 | $66.55 | $65.95 | $66.30 | $66.30 | 138,100 |
2018-09-19 | $65.80 | $66.30 | $65.35 | $66.05 | $66.05 | 191,375 |
2018-09-18 | $66.30 | $66.50 | $65.58 | $65.90 | $65.90 | 167,933 |
2018-09-17 | $66.70 | $66.90 | $65.45 | $65.95 | $65.95 | 433,114 |
2018-09-14 | $66.00 | $66.80 | $65.35 | $66.65 | $66.65 | 221,866 |
2018-09-13 | $66.30 | $66.84 | $65.40 | $66.20 | $66.20 | 107,555 |
2018-09-12 | $65.80 | $66.50 | $65.10 | $66.30 | $66.30 | 183,472 |
2018-09-11 | $65.55 | $66.25 | $65.40 | $65.70 | $65.70 | 198,369 |
2018-09-10 | $66.10 | $66.10 | $65.27 | $65.80 | $65.80 | 244,642 |
2018-09-07 | $65.65 | $66.25 | $65.35 | $65.80 | $65.80 | 241,173 |
2018-09-06 | $66.20 | $66.94 | $65.50 | $65.80 | $65.80 | 233,087 |
2018-09-05 | $66.05 | $66.21 | $65.33 | $66.10 | $66.10 | 180,128 |
2018-09-04 | $66.25 | $66.25 | $65.15 | $65.90 | $65.90 | 264,041 |
2018-08-31 | $65.75 | $66.50 | $65.40 | $66.40 | $66.40 | 220,979 |
2018-08-30 | $65.80 | $66.35 | $65.40 | $66.00 | $66.00 | 243,709 |
2018-08-29 | $65.80 | $66.25 | $65.60 | $65.70 | $65.70 | 221,499 |
2018-08-28 | $66.30 | $66.40 | $65.75 | $65.80 | $65.80 | 295,080 |
2018-08-27 | $65.00 | $66.45 | $64.55 | $65.95 | $65.95 | 266,225 |
2018-08-24 | $65.00 | $65.50 | $64.30 | $65.15 | $65.15 | 290,911 |
2018-08-23 | $65.40 | $65.70 | $64.98 | $65.30 | $65.30 | 321,318 |
2018-08-22 | $65.30 | $65.45 | $64.63 | $65.25 | $65.25 | 282,957 |
2018-08-21 | $63.40 | $64.57 | $63.40 | $64.40 | $64.40 | 223,130 |
2018-08-20 | $62.25 | $63.35 | $62.25 | $63.15 | $63.15 | 257,832 |
2018-08-17 | $61.60 | $62.55 | $61.45 | $62.45 | $62.45 | 199,825 |
2018-08-16 | $61.55 | $62.40 | $61.39 | $61.85 | $61.85 | 116,114 |
2018-08-15 | $61.25 | $61.55 | $60.15 | $61.35 | $61.35 | 180,657 |
2018-08-14 | $61.55 | $61.85 | $60.50 | $61.65 | $61.65 | 197,814 |
2018-08-13 | $61.85 | $61.85 | $60.70 | $61.10 | $61.10 | 351,012 |
2018-08-10 | $62.85 | $62.85 | $61.60 | $61.65 | $61.65 | 159,728 |
2018-08-09 | $63.40 | $64.25 | $63.00 | $63.05 | $63.05 | 215,535 |
2018-08-08 | $64.40 | $64.40 | $62.95 | $63.50 | $63.50 | 388,445 |
2018-08-07 | $57.00 | $64.75 | $55.26 | $64.50 | $64.50 | 1,064,007 |
2018-08-06 | $59.75 | $61.00 | $59.75 | $60.60 | $60.60 | 212,367 |
2018-08-03 | $60.25 | $61.05 | $59.05 | $59.65 | $59.65 | 208,179 |
2018-08-02 | $58.95 | $60.31 | $58.95 | $59.95 | $59.95 | 225,095 |
2018-08-01 | $61.00 | $61.30 | $58.55 | $59.15 | $59.15 | 340,166 |
2018-07-31 | $59.75 | $61.20 | $59.75 | $61.20 | $61.20 | 327,910 |
2018-07-30 | $59.55 | $60.40 | $59.33 | $59.50 | $59.50 | 349,557 |
2018-07-27 | $60.95 | $61.00 | $59.35 | $59.40 | $59.40 | 230,894 |
2018-07-26 | $60.80 | $61.35 | $60.70 | $60.80 | $60.80 | 199,522 |
2018-07-25 | $60.05 | $61.30 | $59.81 | $60.75 | $60.75 | 152,348 |
2018-07-24 | $61.10 | $61.50 | $60.05 | $60.25 | $60.25 | 178,393 |
2018-07-23 | $61.00 | $61.35 | $60.20 | $61.10 | $61.10 | 107,016 |
2018-07-20 | $60.40 | $61.50 | $60.23 | $61.35 | $61.35 | 161,549 |
2018-07-19 | $59.55 | $60.90 | $59.45 | $60.50 | $60.50 | 304,942 |
2018-07-18 | $59.70 | $59.80 | $59.20 | $59.60 | $59.60 | 290,823 |
2018-07-17 | $59.85 | $60.10 | $59.40 | $59.50 | $59.50 | 216,607 |
2018-07-16 | $60.90 | $60.95 | $59.85 | $60.15 | $60.15 | 203,938 |
2018-07-13 | $61.50 | $62.20 | $60.80 | $61.00 | $61.00 | 304,945 |
2018-07-12 | $61.65 | $62.25 | $60.95 | $61.60 | $61.60 | 234,826 |
2018-07-11 | $60.90 | $61.50 | $60.65 | $61.20 | $61.20 | 156,083 |
2018-07-10 | $62.10 | $62.20 | $60.80 | $61.15 | $61.15 | 214,843 |
2018-07-09 | $61.40 | $62.15 | $61.25 | $61.95 | $61.95 | 139,958 |
2018-07-06 | $61.90 | $61.95 | $61.00 | $61.30 | $61.30 | 156,642 |
2018-07-05 | $60.65 | $62.00 | $60.51 | $61.90 | $61.90 | 205,286 |
2018-07-03 | $60.95 | $61.10 | $60.25 | $60.60 | $60.60 | 63,023 |
2018-07-02 | $59.30 | $60.65 | $59.20 | $60.60 | $60.60 | 553,521 |
2018-06-29 | $59.85 | $61.00 | $59.60 | $60.05 | $60.05 | 215,822 |
2018-06-28 | $58.80 | $60.20 | $58.55 | $59.70 | $59.70 | 233,696 |
2018-06-27 | $59.80 | $60.60 | $59.05 | $59.05 | $59.05 | 211,018 |
2018-06-26 | $58.75 | $59.85 | $58.25 | $59.70 | $59.70 | 248,283 |
2018-06-25 | $58.90 | $59.20 | $57.45 | $58.70 | $58.70 | 387,853 |
2018-06-22 | $60.45 | $61.10 | $59.10 | $59.45 | $59.45 | 373,602 |
2018-06-21 | $60.75 | $61.00 | $59.70 | $60.00 | $60.00 | 338,970 |
2018-06-20 | $58.95 | $60.70 | $58.75 | $60.60 | $60.60 | 289,544 |
2018-06-19 | $59.45 | $59.75 | $58.10 | $58.55 | $58.55 | 208,567 |
2018-06-18 | $58.35 | $61.10 | $58.05 | $60.20 | $60.20 | 478,848 |
2018-06-15 | $58.85 | $58.85 | $57.24 | $58.55 | $58.55 | 635,347 |
2018-06-14 | $58.00 | $58.35 | $57.70 | $57.90 | $57.90 | 238,349 |
2018-06-13 | $58.45 | $59.15 | $57.80 | $57.95 | $57.95 | 441,580 |
2018-06-12 | $58.60 | $59.15 | $58.05 | $58.25 | $58.25 | 258,573 |
2018-06-11 | $58.90 | $59.50 | $58.50 | $58.60 | $58.60 | 364,150 |
2018-06-08 | $59.00 | $59.15 | $58.25 | $58.60 | $58.60 | 274,183 |
2018-06-07 | $59.85 | $59.90 | $58.90 | $58.95 | $58.95 | 252,394 |
2018-06-06 | $59.15 | $59.90 | $58.55 | $59.85 | $59.85 | 297,432 |
2018-06-05 | $58.00 | $58.95 | $57.78 | $58.85 | $58.85 | 272,389 |
2018-06-04 | $57.10 | $58.15 | $56.95 | $58.05 | $58.05 | 319,619 |
2018-06-01 | $57.55 | $58.45 | $56.70 | $56.95 | $56.95 | 265,654 |
2018-05-31 | $58.05 | $58.35 | $57.05 | $57.10 | $57.10 | 193,330 |
2018-05-30 | $57.95 | $58.45 | $57.65 | $58.20 | $58.20 | 396,702 |
2018-05-29 | $58.75 | $58.85 | $57.18 | $57.55 | $57.55 | 339,298 |
2018-05-25 | $59.50 | $59.90 | $58.65 | $59.05 | $59.05 | 402,410 |
2018-05-24 | $59.50 | $59.90 | $59.05 | $59.40 | $59.40 | 410,120 |
2018-05-23 | $58.95 | $60.40 | $58.85 | $59.45 | $59.45 | 368,975 |
2018-05-22 | $59.95 | $60.35 | $58.80 | $58.90 | $58.90 | 312,144 |
2018-05-21 | $58.95 | $60.38 | $58.95 | $59.85 | $59.85 | 538,110 |
2018-05-18 | $58.40 | $58.75 | $57.96 | $58.35 | $58.35 | 336,660 |
2018-05-17 | $59.40 | $59.65 | $58.10 | $58.15 | $58.15 | 468,655 |
2018-05-16 | $61.80 | $61.93 | $59.65 | $59.70 | $59.70 | 530,587 |
2018-05-15 | $63.00 | $64.70 | $60.00 | $62.13 | $62.13 | 1,045,066 |
2018-05-14 | $66.65 | $67.65 | $66.20 | $67.15 | $67.15 | 250,367 |
2018-05-11 | $67.45 | $68.00 | $65.60 | $66.25 | $66.25 | 460,052 |
2018-05-10 | $67.65 | $67.90 | $67.20 | $67.80 | $67.80 | 211,745 |
2018-05-09 | $67.40 | $67.60 | $66.80 | $67.25 | $67.25 | 208,471 |
2018-05-08 | $66.50 | $67.60 | $66.35 | $67.35 | $67.35 | 313,894 |
2018-05-07 | $65.35 | $66.65 | $65.00 | $66.35 | $66.35 | 271,573 |
2018-05-04 | $64.85 | $65.70 | $64.05 | $64.95 | $64.95 | 340,463 |
2018-05-03 | $64.85 | $65.40 | $64.45 | $64.85 | $64.85 | 166,035 |
2018-05-02 | $65.20 | $65.85 | $64.95 | $65.10 | $65.10 | 159,042 |
2018-05-01 | $65.25 | $65.45 | $64.25 | $65.45 | $65.45 | 227,415 |
2018-04-30 | $65.75 | $66.20 | $65.40 | $65.40 | $65.40 | 176,094 |
2018-04-27 | $66.00 | $69.09 | $65.35 | $65.70 | $65.70 | 107,167 |
2018-04-26 | $66.20 | $66.20 | $64.90 | $65.85 | $65.85 | 248,195 |
2018-04-25 | $66.95 | $67.40 | $65.75 | $66.00 | $66.00 | 223,834 |
2018-04-24 | $68.50 | $69.20 | $66.45 | $67.05 | $67.05 | 291,760 |
2018-04-23 | $69.20 | $69.35 | $67.75 | $68.35 | $68.35 | 177,461 |
2018-04-20 | $69.50 | $70.20 | $68.40 | $69.10 | $69.10 | 233,800 |
2018-04-19 | $71.40 | $71.85 | $69.45 | $69.60 | $69.60 | 144,828 |
2018-04-18 | $71.25 | $72.00 | $70.80 | $71.60 | $71.60 | 331,213 |
2018-04-17 | $70.50 | $71.80 | $69.80 | $71.45 | $71.45 | 182,828 |
2018-04-16 | $70.10 | $70.85 | $69.90 | $70.25 | $70.25 | 186,987 |
2018-04-13 | $70.20 | $70.55 | $69.15 | $69.95 | $69.95 | 139,876 |
2018-04-12 | $70.05 | $70.35 | $69.65 | $70.00 | $70.00 | 166,267 |
2018-04-11 | $69.30 | $70.14 | $68.88 | $69.55 | $69.55 | 138,696 |
2018-04-10 | $69.30 | $70.15 | $69.20 | $69.55 | $69.55 | 239,586 |
2018-04-09 | $68.45 | $69.30 | $68.10 | $68.45 | $68.45 | 97,548 |
2018-04-06 | $69.50 | $70.05 | $67.65 | $68.15 | $68.15 | 162,944 |
2018-04-05 | $70.55 | $71.05 | $69.85 | $70.05 | $70.05 | 155,941 |
2018-04-04 | $69.20 | $70.50 | $68.25 | $70.05 | $70.05 | 187,053 |
2018-04-03 | $68.80 | $70.00 | $68.50 | $69.95 | $69.95 | 225,578 |
2018-04-02 | $70.80 | $70.80 | $67.35 | $68.25 | $68.25 | 223,291 |
2018-03-29 | $70.10 | $72.20 | $70.10 | $71.55 | $71.55 | 153,650 |
2018-03-28 | $69.85 | $70.65 | $68.66 | $69.70 | $69.70 | 243,891 |
2018-03-27 | $71.40 | $71.45 | $69.55 | $69.80 | $69.80 | 142,143 |
2018-03-26 | $71.25 | $71.80 | $70.35 | $71.20 | $71.20 | 194,446 |
2018-03-23 | $71.40 | $71.75 | $70.15 | $70.18 | $70.18 | 322,576 |
2018-03-22 | $72.50 | $73.20 | $71.20 | $71.30 | $71.30 | 309,454 |
2018-03-21 | $72.80 | $73.53 | $72.60 | $73.00 | $73.00 | 183,236 |
2018-03-20 | $73.00 | $73.25 | $72.55 | $72.85 | $72.85 | 137,058 |
2018-03-19 | $75.75 | $75.80 | $72.75 | $72.95 | $72.95 | 305,000 |
2018-03-16 | $75.50 | $76.15 | $75.15 | $75.95 | $75.95 | 491,789 |
2018-03-15 | $74.55 | $75.43 | $74.40 | $75.40 | $75.40 | 246,837 |
2018-03-14 | $76.95 | $77.40 | $74.45 | $74.60 | $74.60 | 293,085 |
2018-03-13 | $76.45 | $77.40 | $76.20 | $76.50 | $76.50 | 241,069 |
2018-03-12 | $75.55 | $76.35 | $74.40 | $75.95 | $75.95 | 351,925 |
2018-03-09 | $74.00 | $75.35 | $73.80 | $75.20 | $75.20 | 178,199 |
2018-03-08 | $73.90 | $73.90 | $72.80 | $73.35 | $73.35 | 230,120 |
2018-03-07 | $72.55 | $74.10 | $72.15 | $74.00 | $74.00 | 260,669 |
2018-03-06 | $73.50 | $73.55 | $72.10 | $73.10 | $73.10 | 218,234 |
2018-03-05 | $74.25 | $74.95 | $72.40 | $73.25 | $73.25 | 341,115 |
2018-03-02 | $73.60 | $74.65 | $72.65 | $74.50 | $74.50 | 303,739 |
2018-03-01 | $73.30 | $75.55 | $70.61 | $74.30 | $74.30 | 494,797 |
2018-02-28 | $70.35 | $72.00 | $69.90 | $70.00 | $70.00 | 363,768 |
2018-02-27 | $71.10 | $73.35 | $70.65 | $70.80 | $70.80 | 424,599 |
2018-02-26 | $69.35 | $70.50 | $68.45 | $70.40 | $70.40 | 257,516 |
2018-02-23 | $69.50 | $69.90 | $68.90 | $69.55 | $69.55 | 110,882 |
2018-02-22 | $69.10 | $69.85 | $69.00 | $69.30 | $69.30 | 109,741 |
2018-02-21 | $68.30 | $69.90 | $68.25 | $69.00 | $69.00 | 197,488 |
2018-02-20 | $68.65 | $69.40 | $68.25 | $68.50 | $68.50 | 214,053 |
2018-02-16 | $68.65 | $69.48 | $68.50 | $68.85 | $68.85 | 135,106 |
2018-02-15 | $68.25 | $69.30 | $67.50 | $68.75 | $68.75 | 192,448 |
2018-02-14 | $66.55 | $67.60 | $65.85 | $67.60 | $67.60 | 178,543 |
2018-02-13 | $66.45 | $67.05 | $66.30 | $66.95 | $66.95 | 87,381 |
2018-02-12 | $66.15 | $67.35 | $65.45 | $66.90 | $66.90 | 198,166 |
2018-02-09 | $66.40 | $67.45 | $63.90 | $65.90 | $65.90 | 208,568 |
2018-02-08 | $68.45 | $68.45 | $65.60 | $65.65 | $65.65 | 185,870 |
2018-02-07 | $68.30 | $68.95 | $67.90 | $68.50 | $68.50 | 195,372 |
2018-02-06 | $67.10 | $68.90 | $66.31 | $68.40 | $68.40 | 238,017 |
2018-02-05 | $70.50 | $70.95 | $68.13 | $68.13 | $68.13 | 223,310 |
2018-02-02 | $70.65 | $71.00 | $70.15 | $70.75 | $70.75 | 211,771 |
2018-02-01 | $72.50 | $72.80 | $70.80 | $70.85 | $70.85 | 408,422 |
2018-01-31 | $74.25 | $74.60 | $73.15 | $73.20 | $73.20 | 223,942 |
2018-01-30 | $73.75 | $74.08 | $73.15 | $73.75 | $73.75 | 190,144 |
2018-01-29 | $74.75 | $75.30 | $74.40 | $74.45 | $74.45 | 236,843 |
2018-01-26 | $75.40 | $75.40 | $74.55 | $74.95 | $74.95 | 247,733 |
2018-01-25 | $74.60 | $74.88 | $73.45 | $74.85 | $74.85 | 213,101 |
2018-01-24 | $74.30 | $75.15 | $73.90 | $74.40 | $74.40 | 546,834 |
2018-01-23 | $74.25 | $74.60 | $73.85 | $73.90 | $73.90 | 135,968 |
2018-01-22 | $75.35 | $75.55 | $73.70 | $74.10 | $74.10 | 259,117 |
2018-01-19 | $74.35 | $75.10 | $74.10 | $74.80 | $74.80 | 150,917 |
2018-01-18 | $74.25 | $74.55 | $73.75 | $74.15 | $74.15 | 191,227 |
2018-01-17 | $73.95 | $74.35 | $73.23 | $74.20 | $74.20 | 271,393 |
2018-01-16 | $72.30 | $73.80 | $72.30 | $73.50 | $73.50 | 285,207 |
2018-01-12 | $71.75 | $72.45 | $71.30 | $71.70 | $71.70 | 226,589 |
2018-01-11 | $70.10 | $71.45 | $69.90 | $71.20 | $71.20 | 201,470 |
2018-01-10 | $70.25 | $70.50 | $69.45 | $70.10 | $70.10 | 315,093 |
2018-01-09 | $70.00 | $70.55 | $69.75 | $70.30 | $70.30 | 157,965 |
2018-01-08 | $70.10 | $70.80 | $69.63 | $70.45 | $70.45 | 346,416 |
2018-01-05 | $69.50 | $70.70 | $69.50 | $70.20 | $70.20 | 268,293 |
2018-01-04 | $70.10 | $70.30 | $69.25 | $69.40 | $69.40 | 201,022 |
2018-01-03 | $70.65 | $71.01 | $69.60 | $70.15 | $70.15 | 353,992 |
2018-01-02 | $67.90 | $69.60 | $67.90 | $69.30 | $69.30 | 355,967 |
2017-12-29 | $68.60 | $69.90 | $68.15 | $68.20 | $68.20 | 256,352 |
2017-12-28 | $68.25 | $68.55 | $67.85 | $68.45 | $68.45 | 272,727 |
2017-12-27 | $67.55 | $68.20 | $67.55 | $68.05 | $68.05 | 210,983 |
2017-12-26 | $68.30 | $68.75 | $67.38 | $67.65 | $67.65 | 293,378 |
2017-12-22 | $68.80 | $69.80 | $67.95 | $68.05 | $68.05 | 156,657 |
2017-12-21 | $69.40 | $69.70 | $68.45 | $68.55 | $68.55 | 354,897 |
2017-12-20 | $70.30 | $70.60 | $68.46 | $69.05 | $69.05 | 308,309 |
2017-12-19 | $71.50 | $72.00 | $70.10 | $70.20 | $70.20 | 300,744 |
2017-12-18 | $71.80 | $72.30 | $71.10 | $71.25 | $71.25 | 292,722 |
2017-12-15 | $70.55 | $71.50 | $70.35 | $71.20 | $71.20 | 569,692 |
2017-12-14 | $70.60 | $71.30 | $69.80 | $70.30 | $70.30 | 331,742 |
2017-12-13 | $70.55 | $71.15 | $70.45 | $71.00 | $71.00 | 286,014 |
2017-12-12 | $69.65 | $71.30 | $68.85 | $70.55 | $70.55 | 255,532 |
2017-12-11 | $69.65 | $69.80 | $68.95 | $69.45 | $69.45 | 256,492 |
2017-12-08 | $70.40 | $70.40 | $68.50 | $69.20 | $69.20 | 448,752 |
2017-12-07 | $67.20 | $70.25 | $67.20 | $69.90 | $69.90 | 1,008,601 |
2017-12-06 | $65.70 | $68.00 | $65.70 | $67.40 | $67.40 | 549,562 |
2017-12-05 | $65.20 | $66.90 | $64.25 | $65.85 | $65.85 | 396,167 |
2017-12-04 | $65.35 | $66.51 | $64.55 | $65.55 | $65.55 | 501,573 |
2017-12-01 | $64.25 | $64.80 | $63.10 | $64.75 | $64.75 | 251,002 |
2017-11-30 | $63.95 | $64.90 | $63.66 | $64.45 | $64.45 | 293,723 |
2017-11-29 | $63.60 | $65.25 | $62.65 | $63.90 | $63.90 | 298,740 |
2017-11-28 | $65.90 | $66.30 | $65.05 | $65.25 | $65.25 | 274,266 |
2017-11-27 | $65.95 | $66.60 | $65.20 | $65.50 | $65.50 | 240,738 |
2017-11-24 | $66.05 | $66.45 | $65.83 | $66.00 | $66.00 | 65,733 |
2017-11-22 | $66.20 | $67.00 | $65.55 | $65.75 | $65.75 | 175,305 |
2017-11-21 | $66.55 | $66.90 | $65.75 | $66.05 | $66.05 | 354,678 |
2017-11-20 | $65.95 | $66.80 | $65.80 | $66.00 | $66.00 | 246,538 |
2017-11-17 | $66.60 | $66.75 | $65.70 | $65.70 | $65.70 | 282,464 |
2017-11-16 | $65.55 | $67.20 | $64.95 | $66.25 | $66.25 | 252,317 |
2017-11-15 | $65.35 | $65.95 | $64.50 | $65.25 | $65.25 | 213,031 |
2017-11-14 | $65.30 | $65.85 | $65.01 | $65.55 | $65.55 | 195,196 |
2017-11-13 | $66.35 | $66.85 | $65.20 | $65.40 | $65.40 | 276,151 |
2017-11-10 | $66.50 | $67.28 | $66.30 | $66.65 | $66.65 | 192,699 |
2017-11-09 | $66.95 | $69.15 | $66.25 | $66.80 | $66.80 | 262,951 |
2017-11-08 | $67.05 | $67.85 | $66.75 | $67.15 | $67.15 | 199,422 |
2017-11-07 | $69.45 | $69.45 | $66.40 | $67.00 | $67.00 | 273,302 |
2017-11-06 | $69.35 | $70.45 | $69.20 | $69.40 | $69.40 | 222,113 |
2017-11-03 | $66.85 | $70.80 | $66.85 | $69.38 | $69.38 | 345,853 |
2017-11-02 | $67.30 | $74.75 | $66.05 | $66.53 | $66.53 | 1,065,944 |
2017-11-01 | $78.70 | $79.95 | $76.75 | $78.30 | $78.30 | 212,098 |
2017-10-31 | $77.75 | $78.60 | $77.60 | $78.15 | $78.15 | 212,910 |
2017-10-30 | $79.10 | $79.10 | $76.95 | $77.30 | $77.30 | 118,394 |
2017-10-27 | $78.70 | $79.45 | $77.78 | $79.15 | $79.15 | 356,879 |
2017-10-26 | $78.75 | $79.00 | $77.95 | $78.45 | $78.45 | 104,223 |
2017-10-25 | $79.15 | $79.60 | $78.00 | $78.60 | $78.60 | 89,271 |
2017-10-24 | $78.25 | $79.60 | $78.10 | $79.00 | $79.00 | 135,862 |
2017-10-23 | $79.60 | $79.60 | $78.05 | $78.10 | $78.10 | 107,077 |
2017-10-20 | $79.40 | $79.80 | $79.00 | $79.40 | $79.40 | 98,013 |
2017-10-19 | $78.65 | $79.75 | $77.55 | $78.80 | $78.80 | 147,992 |
2017-10-18 | $79.50 | $79.85 | $78.53 | $79.10 | $79.10 | 159,578 |
2017-10-17 | $78.95 | $79.95 | $78.90 | $79.15 | $79.15 | 146,728 |
2017-10-16 | $79.00 | $79.55 | $78.85 | $79.25 | $79.25 | 84,721 |
2017-10-13 | $78.55 | $78.90 | $77.50 | $78.75 | $78.75 | 207,368 |
2017-10-12 | $78.40 | $79.50 | $78.20 | $78.20 | $78.20 | 213,958 |
2017-10-11 | $78.20 | $78.55 | $77.85 | $77.90 | $77.90 | 114,753 |
2017-10-10 | $78.15 | $78.70 | $77.85 | $78.30 | $78.30 | 102,757 |
2017-10-09 | $78.15 | $78.40 | $77.70 | $78.00 | $78.00 | 77,934 |
2017-10-06 | $77.80 | $78.20 | $77.10 | $78.15 | $78.15 | 187,212 |
2017-10-05 | $78.85 | $78.95 | $77.65 | $77.90 | $77.90 | 157,674 |
2017-10-04 | $78.55 | $78.90 | $77.65 | $78.55 | $78.55 | 219,120 |
2017-10-03 | $78.30 | $78.85 | $77.70 | $78.80 | $78.80 | 198,980 |
2017-10-02 | $77.75 | $78.00 | $76.80 | $77.90 | $77.90 | 274,568 |
2017-09-29 | $77.05 | $77.65 | $76.90 | $77.45 | $77.45 | 212,317 |
2017-09-28 | $76.25 | $77.20 | $75.95 | $77.15 | $77.15 | 111,509 |
2017-09-27 | $75.25 | $76.65 | $74.80 | $76.20 | $76.20 | 184,957 |
2017-09-26 | $75.30 | $75.65 | $74.55 | $75.15 | $75.15 | 170,931 |
2017-09-25 | $76.50 | $76.90 | $74.55 | $75.30 | $75.30 | 168,917 |
2017-09-22 | $75.50 | $77.10 | $75.50 | $76.60 | $76.60 | 146,053 |
2017-09-21 | $76.20 | $76.35 | $75.65 | $75.85 | $75.85 | 182,913 |
2017-09-20 | $76.05 | $77.00 | $75.35 | $76.25 | $76.25 | 264,700 |
2017-09-19 | $74.60 | $77.05 | $74.60 | $76.10 | $76.10 | 349,062 |
2017-09-18 | $75.65 | $77.40 | $73.25 | $76.50 | $76.50 | 948,663 |
2017-09-15 | $72.10 | $73.30 | $71.90 | $72.80 | $72.80 | 538,027 |
2017-09-14 | $71.85 | $72.50 | $71.55 | $72.00 | $72.00 | 117,029 |
2017-09-13 | $72.00 | $72.25 | $71.50 | $72.25 | $72.25 | 145,430 |
2017-09-12 | $72.70 | $72.70 | $71.20 | $72.00 | $72.00 | 157,275 |
2017-09-11 | $72.40 | $72.90 | $71.80 | $72.35 | $72.35 | 128,117 |
2017-09-08 | $71.10 | $72.65 | $71.10 | $72.25 | $72.25 | 161,284 |
2017-09-07 | $71.55 | $71.70 | $70.75 | $71.40 | $71.40 | 142,337 |
2017-09-06 | $72.15 | $72.15 | $70.95 | $71.55 | $71.55 | 294,621 |
2017-09-05 | $72.55 | $73.15 | $71.45 | $71.85 | $71.85 | 272,779 |
2017-09-01 | $72.85 | $72.85 | $72.40 | $72.70 | $72.70 | 140,724 |
2017-08-31 | $72.95 | $73.00 | $72.50 | $72.60 | $72.60 | 125,958 |
2017-08-30 | $72.45 | $72.95 | $72.40 | $72.80 | $72.80 | 78,488 |
2017-08-29 | $72.00 | $72.88 | $71.90 | $72.50 | $72.50 | 83,237 |
2017-08-28 | $72.60 | $72.68 | $72.15 | $72.55 | $72.55 | 96,953 |
2017-08-25 | $72.20 | $72.75 | $72.00 | $72.30 | $72.30 | 66,307 |
2017-08-24 | $71.20 | $72.20 | $70.80 | $72.05 | $72.05 | 127,905 |
2017-08-23 | $70.15 | $71.05 | $70.00 | $70.90 | $70.90 | 129,194 |
2017-08-22 | $70.35 | $70.60 | $70.20 | $70.40 | $70.40 | 121,497 |
2017-08-21 | $71.10 | $71.10 | $70.20 | $70.20 | $70.20 | 179,036 |
2017-08-18 | $72.25 | $72.25 | $70.85 | $71.15 | $71.15 | 240,849 |
2017-08-17 | $72.75 | $73.30 | $72.40 | $72.65 | $72.65 | 200,019 |
2017-08-16 | $73.00 | $73.30 | $72.65 | $73.05 | $73.05 | 221,522 |
2017-08-15 | $72.90 | $73.13 | $72.45 | $73.05 | $73.05 | 178,689 |
2017-08-14 | $72.50 | $73.10 | $71.70 | $73.00 | $73.00 | 187,086 |
2017-08-11 | $72.90 | $73.05 | $70.35 | $71.60 | $71.60 | 217,672 |
2017-08-10 | $72.90 | $73.30 | $72.40 | $72.65 | $72.65 | 153,073 |
2017-08-09 | $73.05 | $73.45 | $72.15 | $73.15 | $73.15 | 266,770 |
2017-08-08 | $72.85 | $73.35 | $72.45 | $73.05 | $73.05 | 140,631 |
2017-08-07 | $72.25 | $73.78 | $71.85 | $73.05 | $73.05 | 164,984 |
2017-08-04 | $72.65 | $72.65 | $71.80 | $72.05 | $72.05 | 123,993 |
2017-08-03 | $74.20 | $74.45 | $68.80 | $72.40 | $72.40 | 266,616 |
2017-08-02 | $73.20 | $73.20 | $71.91 | $73.05 | $73.05 | 180,137 |
2017-08-01 | $73.40 | $73.65 | $72.90 | $73.10 | $73.10 | 120,744 |
2017-07-31 | $72.30 | $73.15 | $71.95 | $73.00 | $73.00 | 104,494 |
2017-07-28 | $72.10 | $72.60 | $71.63 | $72.50 | $72.50 | 101,229 |
2017-07-27 | $73.30 | $73.50 | $71.25 | $72.35 | $72.35 | 143,271 |
2017-07-26 | $70.50 | $73.30 | $70.50 | $72.95 | $72.95 | 214,631 |
2017-07-25 | $72.85 | $73.45 | $72.60 | $73.20 | $73.20 | 288,568 |
2017-07-24 | $73.20 | $73.90 | $71.40 | $72.60 | $72.60 | 195,428 |
2017-07-21 | $74.15 | $74.15 | $73.00 | $73.60 | $73.60 | 249,732 |
2017-07-20 | $75.50 | $75.60 | $73.45 | $74.15 | $74.15 | 342,618 |
2017-07-19 | $72.10 | $75.50 | $72.10 | $75.50 | $75.50 | 355,608 |
2017-07-18 | $71.45 | $72.00 | $70.93 | $72.00 | $72.00 | 133,637 |
2017-07-17 | $70.80 | $71.15 | $70.25 | $71.10 | $71.10 | 98,772 |
2017-07-14 | $70.85 | $71.10 | $69.95 | $70.85 | $70.85 | 119,154 |
2017-07-13 | $70.10 | $71.10 | $69.90 | $70.70 | $70.70 | 117,769 |
2017-07-12 | $69.95 | $70.35 | $69.20 | $70.15 | $70.15 | 137,145 |
2017-07-11 | $69.05 | $69.75 | $68.70 | $69.35 | $69.35 | 134,059 |
2017-07-10 | $68.20 | $69.15 | $68.00 | $68.95 | $68.95 | 159,915 |
2017-07-07 | $67.25 | $68.55 | $67.15 | $68.40 | $68.40 | 69,805 |
2017-07-06 | $67.20 | $67.75 | $66.85 | $67.20 | $67.20 | 89,396 |
2017-07-05 | $68.15 | $68.43 | $67.20 | $67.70 | $67.70 | 69,629 |
2017-07-03 | $68.00 | $68.80 | $67.95 | $68.00 | $68.00 | 76,453 |
2017-06-30 | $67.15 | $68.20 | $67.15 | $67.75 | $67.75 | 116,107 |
2017-06-29 | $69.35 | $69.35 | $66.65 | $67.20 | $67.20 | 132,134 |
2017-06-28 | $67.90 | $69.40 | $67.70 | $69.35 | $69.35 | 100,678 |
2017-06-27 | $69.05 | $69.40 | $67.40 | $67.40 | $67.40 | 102,950 |
2017-06-26 | $69.20 | $69.85 | $68.70 | $69.05 | $69.05 | 74,141 |
2017-06-23 | $69.10 | $69.80 | $68.93 | $69.20 | $69.20 | 177,723 |
2017-06-22 | $67.90 | $69.15 | $67.50 | $69.05 | $69.05 | 109,778 |
2017-06-21 | $68.70 | $68.95 | $67.60 | $67.90 | $67.90 | 90,719 |
2017-06-20 | $69.50 | $69.55 | $68.25 | $68.45 | $68.45 | 98,241 |
2017-06-19 | $69.55 | $69.55 | $68.55 | $69.10 | $69.10 | 114,101 |
2017-06-16 | $68.40 | $69.69 | $68.40 | $69.35 | $69.35 | 298,829 |
2017-06-15 | $69.35 | $69.65 | $68.45 | $69.10 | $69.10 | 121,112 |
2017-06-14 | $70.30 | $70.50 | $69.58 | $69.95 | $69.95 | 112,182 |
2017-06-13 | $69.90 | $70.45 | $69.25 | $70.00 | $70.00 | 116,596 |
2017-06-12 | $71.30 | $71.30 | $68.70 | $69.80 | $69.80 | 234,321 |
2017-06-09 | $70.80 | $71.95 | $69.95 | $71.10 | $71.10 | 219,767 |
2017-06-08 | $69.40 | $70.90 | $69.05 | $70.75 | $70.75 | 205,961 |
2017-06-07 | $69.60 | $69.60 | $68.65 | $69.30 | $69.30 | 93,665 |
2017-06-06 | $68.15 | $68.85 | $67.80 | $68.80 | $68.80 | 116,665 |
2017-06-05 | $69.25 | $69.50 | $68.35 | $68.40 | $68.40 | 66,034 |
2017-06-02 | $68.75 | $69.40 | $68.50 | $69.00 | $69.00 | 153,590 |
2017-06-01 | $68.05 | $68.70 | $67.40 | $68.60 | $68.60 | 157,958 |
2017-05-31 | $67.85 | $67.85 | $66.90 | $67.65 | $67.65 | 160,048 |
2017-05-30 | $67.60 | $68.40 | $67.45 | $67.45 | $67.45 | 101,526 |
2017-05-26 | $67.25 | $67.90 | $67.05 | $67.85 | $67.85 | 131,187 |
2017-05-25 | $67.25 | $67.70 | $67.05 | $67.20 | $67.20 | 81,470 |
2017-05-24 | $66.90 | $67.30 | $66.20 | $67.10 | $67.10 | 104,229 |
2017-05-23 | $66.50 | $67.10 | $65.83 | $66.70 | $66.70 | 165,804 |
2017-05-22 | $65.60 | $66.75 | $65.50 | $66.40 | $66.40 | 166,622 |
2017-05-19 | $65.35 | $66.00 | $65.15 | $65.40 | $65.40 | 148,829 |
2017-05-18 | $64.75 | $65.55 | $64.50 | $65.35 | $65.35 | 170,318 |
2017-05-17 | $65.70 | $66.05 | $64.55 | $64.75 | $64.75 | 183,583 |
2017-05-16 | $65.70 | $67.15 | $65.55 | $66.45 | $66.45 | 272,237 |
2017-05-15 | $65.20 | $66.10 | $63.96 | $65.60 | $65.60 | 151,399 |
2017-05-12 | $65.70 | $65.95 | $64.95 | $65.05 | $65.05 | 102,658 |
2017-05-11 | $65.60 | $65.88 | $65.05 | $65.85 | $65.85 | 207,736 |
2017-05-10 | $65.55 | $66.20 | $65.30 | $65.80 | $65.80 | 148,649 |
2017-05-09 | $65.80 | $66.25 | $64.90 | $65.55 | $65.55 | 291,747 |
2017-05-08 | $64.55 | $66.45 | $64.50 | $65.55 | $65.55 | 349,664 |
2017-05-05 | $66.05 | $66.15 | $64.35 | $64.70 | $64.70 | 302,313 |
2017-05-04 | $65.55 | $67.45 | $64.60 | $66.00 | $66.00 | 641,085 |
2017-05-03 | $64.00 | $64.50 | $62.80 | $62.95 | $62.95 | 143,548 |
2017-05-02 | $64.40 | $64.80 | $63.35 | $64.20 | $64.20 | 155,997 |
2017-05-01 | $64.90 | $64.90 | $63.40 | $64.35 | $64.35 | 125,904 |
2017-04-28 | $64.85 | $65.30 | $64.50 | $64.85 | $64.85 | 216,622 |
2017-04-27 | $64.55 | $65.15 | $64.25 | $64.85 | $64.85 | 127,724 |
2017-04-26 | $64.35 | $65.00 | $64.00 | $64.25 | $64.25 | 269,881 |
2017-04-25 | $64.30 | $64.85 | $63.96 | $64.50 | $64.50 | 189,273 |
2017-04-24 | $62.45 | $63.95 | $61.26 | $63.80 | $63.80 | 213,635 |
2017-04-21 | $61.20 | $62.05 | $61.10 | $61.60 | $61.60 | 171,746 |
2017-04-20 | $60.40 | $61.35 | $60.15 | $61.20 | $61.20 | 113,770 |
2017-04-19 | $60.40 | $61.10 | $60.10 | $60.30 | $60.30 | 83,060 |
2017-04-18 | $59.60 | $60.30 | $59.45 | $60.15 | $60.15 | 115,759 |
2017-04-17 | $59.40 | $59.85 | $59.15 | $59.75 | $59.75 | 78,297 |
2017-04-13 | $59.85 | $60.30 | $59.10 | $59.15 | $59.15 | 74,650 |
2017-04-12 | $61.55 | $61.55 | $59.85 | $59.95 | $59.95 | 105,911 |
2017-04-11 | $60.50 | $61.50 | $60.20 | $61.40 | $61.40 | 144,666 |
2017-04-10 | $59.60 | $61.08 | $59.60 | $60.60 | $60.60 | 124,279 |
2017-04-07 | $60.20 | $60.75 | $59.80 | $59.85 | $59.85 | 218,429 |
2017-04-06 | $59.60 | $60.45 | $59.11 | $60.35 | $60.35 | 113,699 |
2017-04-05 | $60.00 | $61.05 | $59.50 | $59.55 | $59.55 | 232,382 |
2017-04-04 | $59.60 | $60.30 | $59.60 | $59.90 | $59.90 | 186,490 |
2017-04-03 | $60.75 | $60.78 | $59.45 | $59.65 | $59.65 | 145,015 |
2017-03-31 | $60.75 | $61.28 | $60.40 | $60.70 | $60.70 | 145,372 |
2017-03-30 | $60.40 | $60.80 | $59.95 | $60.65 | $60.65 | 164,405 |
2017-03-29 | $60.05 | $60.30 | $59.68 | $60.25 | $60.25 | 174,068 |
2017-03-28 | $61.95 | $61.95 | $59.75 | $60.30 | $60.30 | 322,505 |
2017-03-27 | $62.30 | $62.55 | $60.55 | $62.30 | $62.30 | 214,527 |
2017-03-24 | $62.60 | $63.20 | $62.25 | $62.95 | $62.95 | 240,580 |
2017-03-23 | $62.35 | $63.30 | $62.20 | $62.50 | $62.50 | 228,416 |
2017-03-22 | $61.50 | $62.55 | $61.40 | $62.25 | $62.25 | 242,521 |
2017-03-21 | $62.55 | $62.93 | $61.45 | $61.55 | $61.55 | 382,629 |
2017-03-20 | $64.15 | $64.55 | $62.30 | $62.35 | $62.35 | 335,170 |
2017-03-17 | $62.40 | $64.40 | $62.25 | $64.00 | $64.00 | 749,073 |
2017-03-16 | $60.85 | $62.30 | $60.55 | $62.20 | $62.20 | 315,354 |
2017-03-15 | $59.15 | $61.08 | $58.75 | $60.80 | $60.80 | 276,602 |
2017-03-14 | $59.10 | $59.40 | $58.30 | $58.85 | $58.85 | 332,427 |
2017-03-13 | $59.35 | $59.50 | $58.90 | $59.25 | $59.25 | 196,482 |
2017-03-10 | $59.85 | $60.25 | $59.00 | $59.65 | $59.65 | 241,912 |
2017-03-09 | $58.50 | $59.95 | $58.50 | $59.60 | $59.60 | 248,677 |
2017-03-08 | $59.25 | $59.35 | $58.45 | $58.70 | $58.70 | 180,765 |
2017-03-07 | $59.10 | $59.88 | $58.60 | $59.15 | $59.15 | 325,032 |
2017-03-06 | $59.00 | $59.45 | $57.80 | $59.15 | $59.15 | 205,892 |
2017-03-03 | $59.10 | $59.68 | $58.80 | $59.45 | $59.45 | 294,603 |
2017-03-02 | $60.85 | $61.30 | $58.18 | $59.10 | $59.10 | 493,550 |
2017-03-01 | $64.75 | $64.75 | $58.35 | $61.00 | $61.00 | 737,352 |
2017-02-28 | $65.75 | $65.75 | $63.51 | $64.70 | $64.70 | 325,179 |
2017-02-27 | $65.80 | $66.45 | $65.65 | $66.20 | $66.20 | 255,243 |
2017-02-24 | $64.90 | $66.15 | $64.85 | $65.90 | $65.90 | 230,560 |
2017-02-23 | $63.85 | $65.55 | $63.85 | $65.55 | $65.55 | 211,729 |
2017-02-22 | $63.55 | $64.75 | $63.55 | $64.15 | $64.15 | 368,060 |
2017-02-21 | $63.70 | $64.05 | $62.96 | $63.90 | $63.90 | 187,003 |
2017-02-17 | $63.90 | $64.10 | $63.60 | $63.95 | $63.95 | 171,784 |
2017-02-16 | $63.75 | $64.18 | $63.20 | $63.95 | $63.95 | 184,108 |
2017-02-15 | $62.70 | $63.85 | $62.70 | $63.70 | $63.70 | 175,689 |
2017-02-14 | $63.95 | $64.20 | $62.95 | $63.05 | $63.05 | 154,592 |
2017-02-13 | $64.45 | $64.65 | $64.05 | $64.25 | $64.25 | 132,513 |
2017-02-10 | $63.60 | $64.15 | $62.70 | $64.15 | $64.15 | 104,128 |
2017-02-09 | $63.20 | $64.30 | $63.15 | $63.55 | $63.55 | 137,057 |
2017-02-08 | $62.05 | $63.30 | $61.70 | $63.05 | $63.05 | 172,128 |
2017-02-07 | $61.75 | $62.70 | $61.25 | $62.15 | $62.15 | 250,047 |
2017-02-06 | $61.65 | $61.80 | $61.15 | $61.65 | $61.65 | 91,494 |
2017-02-03 | $62.05 | $62.05 | $61.15 | $61.90 | $61.90 | 101,777 |
2017-02-02 | $61.60 | $62.15 | $61.20 | $61.55 | $61.55 | 122,268 |
2017-02-01 | $61.95 | $62.55 | $60.85 | $61.70 | $61.70 | 129,010 |
2017-01-31 | $60.90 | $61.80 | $60.45 | $61.70 | $61.70 | 149,644 |
2017-01-30 | $61.45 | $61.45 | $60.35 | $61.10 | $61.10 | 101,256 |
2017-01-27 | $62.30 | $62.70 | $61.55 | $61.85 | $61.85 | 70,421 |
2017-01-26 | $62.50 | $62.60 | $61.85 | $62.35 | $62.35 | 113,548 |
2017-01-25 | $62.30 | $63.05 | $62.30 | $62.55 | $62.55 | 139,351 |
2017-01-24 | $61.25 | $61.90 | $61.15 | $61.70 | $61.70 | 96,622 |
2017-01-23 | $61.05 | $61.45 | $60.65 | $61.15 | $61.15 | 83,872 |
2017-01-20 | $61.20 | $61.80 | $60.60 | $61.05 | $61.05 | 88,325 |
2017-01-19 | $62.00 | $62.35 | $60.85 | $60.90 | $60.90 | 94,470 |
2017-01-18 | $61.35 | $62.50 | $60.41 | $62.00 | $62.00 | 117,781 |
2017-01-17 | $63.05 | $63.15 | $61.00 | $61.30 | $61.30 | 132,493 |
2017-01-13 | $62.70 | $63.45 | $62.70 | $63.35 | $63.35 | 98,668 |
2017-01-12 | $63.30 | $63.30 | $61.70 | $62.70 | $62.70 | 65,843 |
2017-01-11 | $63.10 | $63.70 | $62.70 | $63.60 | $63.60 | 141,140 |
2017-01-10 | $62.20 | $63.15 | $61.75 | $63.05 | $63.05 | 163,925 |
2017-01-09 | $64.00 | $64.00 | $62.25 | $62.25 | $62.25 | 158,525 |
2017-01-06 | $63.90 | $64.25 | $63.25 | $63.95 | $63.95 | 146,692 |
2017-01-05 | $64.40 | $64.95 | $63.41 | $63.70 | $63.70 | 98,226 |
2017-01-04 | $63.20 | $64.65 | $63.20 | $64.65 | $64.65 | 226,289 |
2017-01-03 | $63.35 | $64.40 | $62.45 | $62.90 | $62.90 | 227,476 |
2016-12-30 | $64.10 | $64.10 | $62.15 | $62.85 | $62.85 | 205,329 |
2016-12-29 | $63.70 | $64.00 | $63.30 | $63.80 | $63.80 | 102,055 |
2016-12-28 | $64.40 | $64.75 | $63.25 | $63.55 | $63.55 | 89,237 |
2016-12-27 | $64.00 | $64.75 | $63.65 | $64.45 | $64.45 | 109,546 |
2016-12-23 | $64.25 | $64.65 | $63.75 | $64.10 | $64.10 | 80,294 |
2016-12-22 | $64.40 | $64.65 | $64.00 | $64.10 | $64.10 | 129,986 |
2016-12-21 | $64.30 | $64.70 | $63.65 | $64.25 | $64.25 | 109,563 |
2016-12-20 | $64.40 | $64.95 | $63.50 | $64.25 | $64.25 | 173,260 |
2016-12-19 | $64.55 | $65.13 | $63.91 | $64.25 | $64.25 | 194,211 |
2016-12-16 | $65.95 | $66.05 | $64.15 | $64.35 | $64.35 | 1,263,151 |
2016-12-15 | $64.95 | $66.10 | $64.78 | $65.75 | $65.75 | 289,965 |
2016-12-14 | $65.00 | $65.40 | $64.45 | $64.95 | $64.95 | 228,843 |
2016-12-13 | $65.05 | $65.53 | $64.80 | $65.25 | $65.25 | 264,826 |
2016-12-12 | $64.25 | $64.65 | $63.95 | $64.50 | $64.50 | 211,551 |
2016-12-09 | $64.50 | $64.50 | $63.85 | $64.25 | $64.25 | 331,968 |
2016-12-08 | $64.40 | $64.40 | $63.55 | $64.00 | $64.00 | 359,979 |
2016-12-07 | $64.05 | $65.20 | $63.23 | $64.50 | $64.50 | 270,356 |
2016-12-06 | $64.50 | $65.00 | $63.30 | $64.25 | $64.25 | 346,487 |
2016-12-05 | $64.05 | $65.60 | $63.30 | $64.00 | $64.00 | 287,473 |
2016-12-02 | $63.65 | $64.55 | $63.05 | $63.10 | $63.10 | 114,588 |
2016-12-01 | $64.50 | $64.80 | $62.90 | $63.80 | $63.80 | 180,344 |
2016-11-30 | $66.00 | $66.00 | $63.90 | $64.20 | $64.20 | 163,598 |
2016-11-29 | $64.70 | $65.78 | $64.70 | $65.55 | $65.55 | 351,445 |
2016-11-28 | $64.55 | $65.55 | $64.40 | $64.70 | $64.70 | 221,428 |
2016-11-25 | $64.55 | $65.40 | $64.55 | $64.85 | $64.85 | 73,796 |
2016-11-23 | $65.20 | $65.40 | $63.12 | $65.10 | $65.10 | 221,811 |
2016-11-22 | $64.40 | $65.50 | $63.65 | $65.45 | $65.45 | 266,154 |
2016-11-21 | $65.05 | $65.25 | $63.30 | $64.45 | $64.45 | 149,202 |
2016-11-18 | $64.65 | $64.85 | $64.10 | $64.85 | $64.85 | 200,689 |
2016-11-17 | $64.55 | $65.40 | $64.25 | $64.75 | $64.75 | 208,912 |
2016-11-16 | $63.50 | $64.38 | $63.05 | $64.15 | $64.15 | 354,216 |
2016-11-15 | $62.40 | $64.15 | $62.25 | $63.60 | $63.60 | 375,439 |
2016-11-14 | $61.10 | $62.55 | $60.70 | $62.25 | $62.25 | 320,126 |
2016-11-11 | $59.00 | $60.90 | $58.08 | $60.35 | $60.35 | 422,050 |
2016-11-10 | $59.90 | $60.20 | $58.20 | $59.35 | $59.35 | 302,152 |
2016-11-09 | $58.30 | $59.80 | $58.23 | $59.55 | $59.55 | 330,506 |
2016-11-08 | $58.25 | $59.70 | $58.25 | $59.20 | $59.20 | 312,530 |
2016-11-07 | $58.95 | $59.00 | $58.25 | $58.60 | $58.60 | 367,588 |
2016-11-04 | $57.50 | $58.65 | $56.79 | $57.75 | $57.75 | 462,528 |
2016-11-03 | $59.15 | $61.65 | $56.70 | $58.20 | $58.20 | 1,425,394 |
2016-11-02 | $53.15 | $53.15 | $51.55 | $51.90 | $51.90 | 233,764 |
2016-11-01 | $54.00 | $54.15 | $53.30 | $53.35 | $53.35 | 238,188 |
2016-10-31 | $53.80 | $54.05 | $53.15 | $53.90 | $53.90 | 190,355 |
2016-10-28 | $53.59 | $54.13 | $53.11 | $53.57 | $53.57 | 120,745 |
2016-10-27 | $54.37 | $54.39 | $53.28 | $53.55 | $53.55 | 111,926 |
2016-10-26 | $54.09 | $54.82 | $53.83 | $54.11 | $54.11 | 125,106 |
2016-10-25 | $55.09 | $55.09 | $53.79 | $54.23 | $54.23 | 139,448 |
2016-10-24 | $55.03 | $55.67 | $54.16 | $54.82 | $54.82 | 146,700 |
2016-10-21 | $54.39 | $54.92 | $54.10 | $54.80 | $54.80 | 138,404 |
2016-10-20 | $54.55 | $55.01 | $54.34 | $54.78 | $54.78 | 134,155 |
2016-10-19 | $55.07 | $55.61 | $54.55 | $54.89 | $54.89 | 169,707 |
2016-10-18 | $55.09 | $55.09 | $54.43 | $54.82 | $54.82 | 195,103 |
2016-10-17 | $54.59 | $54.83 | $54.24 | $54.63 | $54.63 | 178,087 |
2016-10-14 | $55.77 | $55.82 | $54.22 | $54.68 | $54.68 | 263,257 |
2016-10-13 | $55.26 | $55.96 | $54.74 | $55.57 | $55.57 | 314,302 |
2016-10-12 | $55.31 | $55.65 | $54.82 | $55.52 | $55.52 | 216,784 |
2016-10-11 | $56.31 | $56.31 | $54.86 | $55.24 | $55.24 | 243,937 |
2016-10-10 | $56.50 | $56.97 | $56.30 | $56.31 | $56.31 | 166,169 |
2016-10-07 | $56.70 | $56.80 | $56.09 | $56.31 | $56.31 | 198,796 |
2016-10-06 | $56.98 | $56.98 | $56.32 | $56.72 | $56.72 | 231,262 |
2016-10-05 | $56.56 | $57.25 | $56.16 | $57.00 | $57.00 | 337,327 |
2016-10-04 | $56.26 | $56.86 | $55.93 | $56.23 | $56.23 | 398,362 |
2016-10-03 | $55.44 | $56.35 | $55.31 | $56.30 | $56.30 | 325,565 |
2016-09-30 | $55.35 | $56.12 | $55.30 | $55.76 | $55.76 | 358,152 |
2016-09-29 | $55.97 | $56.12 | $54.42 | $54.90 | $54.90 | 226,188 |
2016-09-28 | $55.23 | $56.28 | $54.95 | $56.23 | $56.23 | 433,874 |
2016-09-27 | $54.85 | $55.15 | $54.67 | $54.93 | $54.93 | 287,072 |
2016-09-26 | $55.15 | $55.15 | $54.51 | $54.86 | $54.86 | 287,309 |
2016-09-23 | $55.65 | $55.71 | $55.03 | $55.17 | $55.17 | 255,923 |
2016-09-22 | $55.49 | $56.00 | $55.31 | $55.86 | $55.86 | 246,455 |
2016-09-21 | $54.31 | $55.31 | $54.30 | $55.26 | $55.26 | 224,976 |
2016-09-20 | $54.74 | $54.74 | $54.00 | $54.16 | $54.16 | 186,174 |
2016-09-19 | $53.07 | $54.73 | $53.07 | $54.38 | $54.38 | 386,461 |
2016-09-16 | $53.52 | $53.67 | $52.57 | $52.60 | $52.60 | 1,071,360 |
2016-09-15 | $52.53 | $53.60 | $52.48 | $53.59 | $53.59 | 334,052 |
2016-09-14 | $53.57 | $53.68 | $52.58 | $52.64 | $52.64 | 195,920 |
2016-09-13 | $53.98 | $54.15 | $52.83 | $53.52 | $53.52 | 354,141 |
2016-09-12 | $53.83 | $54.49 | $53.17 | $54.27 | $54.27 | 526,662 |
2016-09-09 | $53.75 | $54.08 | $53.58 | $53.85 | $53.85 | 671,464 |
2016-09-08 | $54.19 | $54.26 | $53.65 | $54.12 | $54.12 | 233,381 |
2016-09-07 | $53.92 | $54.23 | $53.56 | $54.18 | $54.18 | 251,803 |
2016-09-06 | $53.05 | $53.98 | $53.00 | $53.96 | $53.96 | 306,794 |
2016-09-02 | $52.26 | $53.39 | $51.15 | $53.39 | $53.39 | 651,627 |
2016-09-01 | $50.00 | $52.72 | $49.60 | $50.95 | $50.95 | 663,850 |
2016-08-31 | $48.02 | $48.25 | $47.58 | $47.63 | $47.63 | 173,011 |
2016-08-30 | $48.20 | $48.54 | $47.99 | $48.18 | $48.18 | 87,616 |
2016-08-29 | $48.26 | $48.83 | $47.99 | $48.10 | $48.10 | 132,438 |
2016-08-26 | $48.50 | $49.06 | $47.85 | $48.24 | $48.24 | 200,873 |
2016-08-25 | $48.24 | $48.48 | $47.98 | $48.21 | $48.21 | 141,047 |
2016-08-24 | $48.39 | $48.39 | $48.06 | $48.33 | $48.33 | 104,171 |
2016-08-23 | $48.36 | $48.73 | $48.07 | $48.38 | $48.38 | 97,058 |
2016-08-22 | $47.85 | $48.29 | $47.20 | $48.12 | $48.12 | 111,000 |
2016-08-19 | $47.81 | $48.21 | $47.67 | $48.21 | $48.21 | 158,595 |
2016-08-18 | $47.68 | $48.04 | $47.48 | $47.87 | $47.87 | 187,874 |
2016-08-17 | $47.46 | $47.97 | $47.15 | $47.57 | $47.57 | 110,578 |
2016-08-16 | $48.27 | $48.27 | $47.31 | $47.38 | $47.38 | 137,384 |
2016-08-15 | $48.67 | $48.67 | $47.95 | $48.39 | $48.39 | 244,596 |
2016-08-12 | $45.99 | $48.71 | $44.00 | $48.21 | $48.21 | 733,887 |
2016-08-11 | $43.51 | $43.84 | $43.40 | $43.69 | $43.69 | 139,390 |
2016-08-10 | $43.41 | $43.41 | $42.89 | $43.27 | $43.27 | 72,565 |
2016-08-09 | $43.41 | $43.62 | $43.16 | $43.27 | $43.27 | 69,380 |
2016-08-08 | $43.13 | $43.69 | $40.53 | $43.33 | $43.33 | 58,781 |
2016-08-05 | $42.69 | $43.47 | $42.69 | $43.26 | $43.26 | 119,566 |
2016-08-04 | $42.68 | $42.87 | $42.37 | $42.45 | $42.45 | 57,867 |
2016-08-03 | $42.46 | $42.93 | $42.37 | $42.57 | $42.57 | 131,759 |
2016-08-02 | $43.31 | $43.71 | $42.62 | $42.65 | $42.65 | 132,496 |
2016-08-01 | $42.85 | $43.57 | $42.81 | $43.28 | $43.28 | 175,366 |
2016-07-29 | $42.47 | $43.03 | $41.59 | $42.69 | $42.69 | 168,714 |
2016-07-28 | $42.58 | $43.41 | $41.67 | $42.74 | $42.74 | 174,703 |
2016-07-27 | $42.69 | $43.11 | $42.52 | $42.80 | $42.80 | 205,200 |
2016-07-26 | $42.91 | $43.55 | $42.36 | $42.89 | $42.89 | 193,480 |
2016-07-25 | $43.74 | $43.74 | $42.70 | $42.88 | $42.88 | 137,387 |
2016-07-22 | $43.92 | $44.25 | $43.64 | $43.83 | $43.83 | 90,168 |
2016-07-21 | $44.00 | $44.21 | $43.59 | $43.92 | $43.92 | 103,524 |
2016-07-20 | $43.72 | $44.23 | $43.59 | $44.14 | $44.14 | 107,826 |
2016-07-19 | $44.05 | $44.36 | $43.60 | $43.72 | $43.72 | 68,210 |
2016-07-18 | $44.07 | $44.34 | $43.72 | $44.08 | $44.08 | 84,160 |
2016-07-15 | $44.42 | $44.88 | $43.88 | $44.05 | $44.05 | 112,468 |
2016-07-14 | $44.89 | $44.98 | $42.71 | $44.11 | $44.11 | 121,238 |
2016-07-13 | $44.74 | $44.92 | $44.31 | $44.81 | $44.81 | 128,922 |
2016-07-12 | $43.95 | $44.87 | $43.40 | $44.60 | $44.60 | 231,832 |
2016-07-11 | $43.11 | $43.75 | $40.12 | $43.58 | $43.58 | 138,159 |
2016-07-08 | $42.59 | $43.24 | $42.53 | $43.03 | $43.03 | 251,502 |
2016-07-07 | $43.04 | $43.27 | $42.13 | $42.34 | $42.34 | 151,376 |
2016-07-06 | $42.54 | $43.17 | $42.34 | $43.03 | $43.03 | 191,770 |
2016-07-05 | $42.93 | $43.17 | $42.22 | $42.77 | $42.77 | 282,566 |
2016-07-01 | $43.13 | $43.66 | $42.95 | $43.25 | $43.25 | 208,413 |
2016-06-30 | $41.94 | $43.12 | $41.24 | $43.10 | $43.10 | 232,135 |
2016-06-29 | $41.59 | $42.02 | $41.28 | $41.87 | $41.87 | 165,560 |
2016-06-28 | $40.99 | $41.59 | $40.96 | $41.19 | $41.19 | 203,042 |
2016-06-27 | $41.37 | $41.46 | $40.23 | $40.52 | $40.52 | 189,562 |
2016-06-24 | $41.86 | $42.70 | $41.27 | $41.95 | $41.95 | 1,570,538 |
2016-06-23 | $43.22 | $43.85 | $42.41 | $43.83 | $43.83 | 152,044 |
2016-06-22 | $43.44 | $43.83 | $42.80 | $42.85 | $42.85 | 170,769 |
2016-06-21 | $43.44 | $43.59 | $43.13 | $43.27 | $43.27 | 96,266 |
2016-06-20 | $42.74 | $44.00 | $42.42 | $43.45 | $43.45 | 144,080 |
2016-06-17 | $42.82 | $43.08 | $42.09 | $42.41 | $42.41 | 660,988 |
2016-06-16 | $42.32 | $42.94 | $42.10 | $42.74 | $42.74 | 145,768 |
2016-06-15 | $43.38 | $43.38 | $42.47 | $42.78 | $42.78 | 139,222 |
2016-06-14 | $42.87 | $43.30 | $42.13 | $43.25 | $43.25 | 227,222 |
2016-06-13 | $43.94 | $43.94 | $41.20 | $43.09 | $43.09 | 318,415 |
2016-06-10 | $44.45 | $45.32 | $43.93 | $44.05 | $44.05 | 117,883 |
2016-06-09 | $45.29 | $45.71 | $44.19 | $45.32 | $45.32 | 121,298 |
2016-06-08 | $45.19 | $45.63 | $44.91 | $45.51 | $45.51 | 95,957 |
2016-06-07 | $45.13 | $45.59 | $44.68 | $45.17 | $45.17 | 257,765 |
2016-06-06 | $44.45 | $45.20 | $44.30 | $45.13 | $45.13 | 126,037 |
2016-06-03 | $44.42 | $44.58 | $44.00 | $44.47 | $44.47 | 128,125 |
2016-06-02 | $44.43 | $44.69 | $44.00 | $44.45 | $44.45 | 123,006 |
2016-06-01 | $43.99 | $44.60 | $43.61 | $44.45 | $44.45 | 151,633 |
2016-05-31 | $43.78 | $44.34 | $43.76 | $44.05 | $44.05 | 216,860 |
2016-05-27 | $43.75 | $43.99 | $43.29 | $43.73 | $43.73 | 133,234 |
2016-05-26 | $43.50 | $43.87 | $43.33 | $43.75 | $43.75 | 117,704 |
2016-05-25 | $43.67 | $44.00 | $43.16 | $43.48 | $43.48 | 141,559 |
2016-05-24 | $42.50 | $43.61 | $42.05 | $43.50 | $43.50 | 249,269 |
2016-05-23 | $42.02 | $42.44 | $41.92 | $42.33 | $42.33 | 177,032 |
2016-05-20 | $41.18 | $42.13 | $41.18 | $41.91 | $41.91 | 119,685 |
2016-05-19 | $40.76 | $41.42 | $40.40 | $41.11 | $41.11 | 93,400 |
2016-05-18 | $41.09 | $41.64 | $40.32 | $40.91 | $40.91 | 125,500 |
2016-05-17 | $42.25 | $42.77 | $41.21 | $41.25 | $41.25 | 143,024 |
2016-05-16 | $42.27 | $42.78 | $41.78 | $42.52 | $42.52 | 151,753 |
2016-05-13 | $42.01 | $42.44 | $42.01 | $42.14 | $42.14 | 186,185 |
2016-05-12 | $42.22 | $42.54 | $42.06 | $42.19 | $42.19 | 189,748 |
2016-05-11 | $42.22 | $42.36 | $41.42 | $42.03 | $42.03 | 89,942 |
2016-05-10 | $41.96 | $42.42 | $40.75 | $42.29 | $42.29 | 154,333 |
2016-05-09 | $42.05 | $42.05 | $41.26 | $41.73 | $41.73 | 149,978 |
2016-05-06 | $41.54 | $42.11 | $40.33 | $42.10 | $42.10 | 167,902 |
2016-05-05 | $42.31 | $42.41 | $41.60 | $41.68 | $41.68 | 236,652 |
2016-05-04 | $41.08 | $42.82 | $40.11 | $42.07 | $42.07 | 359,180 |
2016-05-03 | $40.84 | $41.80 | $40.84 | $41.58 | $41.58 | 172,108 |
2016-05-02 | $41.19 | $41.43 | $40.83 | $41.23 | $41.23 | 150,816 |
2016-04-29 | $41.77 | $41.81 | $40.74 | $41.12 | $41.12 | 190,047 |
2016-04-28 | $41.95 | $42.12 | $40.79 | $41.82 | $41.82 | 225,723 |
2016-04-27 | $41.83 | $42.29 | $41.45 | $42.16 | $42.16 | 170,599 |
2016-04-26 | $41.51 | $42.14 | $41.12 | $41.94 | $41.94 | 185,707 |
2016-04-25 | $41.62 | $41.62 | $41.00 | $41.54 | $41.54 | 219,228 |
2016-04-22 | $41.24 | $41.65 | $41.11 | $41.55 | $41.55 | 154,796 |
2016-04-21 | $41.30 | $41.44 | $40.89 | $41.05 | $41.05 | 169,907 |
2016-04-20 | $41.31 | $41.59 | $40.80 | $41.11 | $41.11 | 110,530 |
2016-04-19 | $40.45 | $41.36 | $40.13 | $41.08 | $41.08 | 196,886 |
2016-04-18 | $39.94 | $40.50 | $39.50 | $40.18 | $40.18 | 153,770 |
2016-04-15 | $40.33 | $40.33 | $39.74 | $40.06 | $40.06 | 152,269 |
2016-04-14 | $40.58 | $40.85 | $39.92 | $40.51 | $40.51 | 186,490 |
2016-04-13 | $39.96 | $40.77 | $39.63 | $40.66 | $40.66 | 197,109 |
2016-04-12 | $39.83 | $40.17 | $39.47 | $39.84 | $39.84 | 105,205 |
2016-04-11 | $40.18 | $40.49 | $39.01 | $39.92 | $39.92 | 97,843 |
2016-04-08 | $40.16 | $40.57 | $39.92 | $40.05 | $40.05 | 75,233 |
2016-04-07 | $40.29 | $40.29 | $39.50 | $39.78 | $39.78 | 118,498 |
2016-04-06 | $40.61 | $40.90 | $40.25 | $40.65 | $40.65 | 121,936 |
2016-04-05 | $41.02 | $41.31 | $40.42 | $40.46 | $40.46 | 204,773 |
2016-04-04 | $41.77 | $41.98 | $40.98 | $41.20 | $41.20 | 154,284 |
2016-04-01 | $41.43 | $42.12 | $41.06 | $41.86 | $41.86 | 250,318 |
2016-03-31 | $41.53 | $41.98 | $41.45 | $41.72 | $41.72 | 209,382 |
2016-03-30 | $42.22 | $42.22 | $41.33 | $41.66 | $41.66 | 207,290 |
2016-03-29 | $40.73 | $42.24 | $40.26 | $42.07 | $42.07 | 246,985 |
2016-03-28 | $41.26 | $41.26 | $40.48 | $40.70 | $40.70 | 110,277 |
2016-03-24 | $40.67 | $41.42 | $40.13 | $41.03 | $41.03 | 197,977 |
2016-03-23 | $41.65 | $41.78 | $40.85 | $40.88 | $40.88 | 176,136 |
2016-03-22 | $41.69 | $42.47 | $41.52 | $41.88 | $41.88 | 177,391 |
2016-03-21 | $42.27 | $42.53 | $41.09 | $42.03 | $42.03 | 206,465 |
2016-03-18 | $40.79 | $42.85 | $40.60 | $42.26 | $42.26 | 902,465 |
2016-03-17 | $39.90 | $40.69 | $39.20 | $40.56 | $40.56 | 532,679 |
2016-03-16 | $42.39 | $42.87 | $39.41 | $39.78 | $39.78 | 1,222,067 |
2016-03-15 | $43.00 | $43.29 | $42.80 | $42.92 | $42.92 | 323,014 |
2016-03-14 | $42.93 | $43.27 | $42.39 | $43.00 | $43.00 | 235,385 |
2016-03-11 | $42.50 | $42.95 | $42.27 | $42.87 | $42.87 | 221,282 |
2016-03-10 | $42.06 | $42.41 | $41.67 | $42.30 | $42.30 | 302,439 |
2016-03-09 | $41.57 | $42.27 | $41.42 | $41.73 | $41.73 | 215,712 |
2016-03-08 | $41.62 | $42.06 | $40.83 | $41.28 | $41.28 | 265,429 |
2016-03-07 | $41.14 | $42.04 | $41.14 | $42.00 | $42.00 | 232,010 |
2016-03-04 | $41.41 | $42.18 | $41.08 | $41.29 | $41.29 | 373,402 |
2016-03-03 | $41.00 | $42.19 | $40.64 | $41.32 | $41.32 | 461,206 |
2016-03-02 | $40.05 | $40.53 | $39.90 | $40.50 | $40.50 | 307,028 |
2016-03-01 | $39.99 | $40.19 | $39.54 | $40.04 | $40.04 | 520,960 |
2016-02-29 | $39.87 | $40.72 | $38.01 | $39.84 | $39.84 | 404,791 |
2016-02-26 | $40.19 | $40.34 | $39.67 | $39.93 | $39.93 | 475,226 |
2016-02-25 | $40.22 | $40.42 | $39.26 | $40.02 | $40.02 | 657,616 |
2016-02-24 | $39.48 | $40.35 | $39.40 | $40.05 | $40.05 | 514,483 |
2016-02-23 | $39.63 | $40.47 | $39.63 | $39.91 | $39.91 | 465,077 |
2016-02-22 | $39.59 | $40.29 | $39.32 | $40.00 | $40.00 | 561,060 |
2016-02-19 | $39.49 | $39.96 | $38.88 | $39.43 | $39.43 | 502,713 |
2016-02-18 | $38.48 | $41.14 | $37.04 | $39.56 | $39.56 | 951,695 |
2016-02-17 | $36.92 | $37.17 | $33.55 | $36.50 | $36.50 | 434,933 |
2016-02-16 | $35.89 | $36.82 | $35.76 | $36.72 | $36.72 | 313,107 |
2016-02-12 | $34.57 | $35.50 | $34.39 | $35.50 | $35.50 | 315,505 |
2016-02-11 | $33.57 | $34.26 | $33.20 | $34.18 | $34.18 | 361,574 |
2016-02-10 | $34.61 | $35.01 | $34.11 | $34.13 | $34.13 | 217,587 |
2016-02-09 | $34.24 | $35.12 | $33.81 | $34.33 | $34.33 | 258,380 |
2016-02-08 | $33.78 | $34.89 | $33.36 | $34.82 | $34.82 | 229,945 |
2016-02-05 | $34.50 | $34.74 | $33.61 | $34.16 | $34.16 | 160,631 |
2016-02-04 | $33.82 | $35.13 | $33.82 | $34.68 | $34.68 | 255,716 |
2016-02-03 | $32.76 | $34.06 | $32.25 | $33.91 | $33.91 | 238,814 |
2016-02-02 | $32.24 | $32.77 | $32.08 | $32.55 | $32.55 | 202,438 |
2016-02-01 | $32.60 | $32.97 | $32.15 | $32.69 | $32.69 | 302,419 |
2016-01-29 | $31.43 | $33.05 | $31.43 | $32.96 | $32.96 | 344,610 |
2016-01-28 | $31.41 | $31.84 | $31.17 | $31.52 | $31.52 | 144,295 |
2016-01-27 | $31.48 | $31.74 | $30.90 | $31.14 | $31.14 | 202,070 |
2016-01-26 | $30.89 | $31.66 | $30.77 | $31.53 | $31.53 | 228,547 |
2016-01-25 | $30.82 | $31.25 | $30.51 | $30.65 | $30.65 | 134,241 |
2016-01-22 | $31.00 | $31.36 | $30.58 | $30.96 | $30.96 | 136,715 |
2016-01-21 | $30.62 | $31.19 | $30.21 | $30.56 | $30.56 | 235,134 |
2016-01-20 | $30.21 | $30.86 | $29.02 | $30.55 | $30.55 | 266,601 |
2016-01-19 | $30.63 | $31.14 | $30.10 | $30.66 | $30.66 | 376,626 |
2016-01-15 | $30.66 | $31.45 | $29.46 | $30.31 | $30.31 | 346,610 |
2016-01-14 | $30.94 | $31.81 | $30.27 | $31.44 | $31.44 | 296,824 |
2016-01-13 | $32.78 | $33.77 | $30.63 | $30.79 | $30.79 | 377,238 |
2016-01-12 | $32.61 | $32.91 | $31.49 | $32.09 | $32.09 | 206,748 |
2016-01-11 | $32.10 | $32.48 | $31.83 | $32.34 | $32.34 | 240,830 |
2016-01-08 | $32.71 | $32.99 | $31.94 | $31.98 | $31.98 | 189,853 |
2016-01-07 | $33.98 | $34.02 | $32.49 | $32.56 | $32.56 | 295,585 |
2016-01-06 | $35.84 | $35.97 | $34.40 | $34.40 | $34.40 | 287,011 |
2016-01-05 | $35.71 | $36.55 | $35.33 | $36.46 | $36.46 | 277,313 |
2016-01-04 | $35.68 | $36.26 | $35.18 | $35.61 | $35.61 | 386,511 |
2015-12-31 | $36.21 | $36.64 | $35.87 | $36.18 | $36.18 | 208,098 |
2015-12-30 | $36.64 | $36.91 | $36.14 | $36.43 | $36.43 | 175,081 |
2015-12-29 | $36.47 | $36.88 | $36.32 | $36.77 | $36.77 | 147,981 |
2015-12-28 | $36.24 | $36.36 | $35.92 | $36.34 | $36.34 | 182,751 |
2015-12-24 | $36.25 | $36.64 | $36.18 | $36.36 | $36.36 | 70,191 |
2015-12-23 | $35.50 | $36.29 | $35.30 | $36.27 | $36.27 | 257,920 |
2015-12-22 | $35.47 | $35.94 | $34.83 | $35.30 | $35.30 | 216,400 |
2015-12-21 | $35.18 | $35.98 | $35.00 | $35.38 | $35.38 | 293,698 |
2015-12-18 | $35.63 | $36.40 | $34.84 | $34.94 | $34.94 | 918,250 |
2015-12-17 | $36.38 | $36.40 | $35.71 | $35.80 | $35.80 | 254,803 |
2015-12-16 | $36.03 | $36.42 | $35.75 | $36.29 | $36.29 | 157,123 |
2015-12-15 | $35.45 | $36.03 | $35.06 | $35.87 | $35.87 | 559,648 |
2015-12-14 | $34.97 | $35.21 | $34.34 | $35.15 | $35.15 | 248,860 |
2015-12-11 | $34.56 | $35.89 | $34.40 | $35.12 | $35.12 | 383,626 |
2015-12-10 | $34.65 | $35.52 | $34.43 | $35.13 | $35.13 | 166,250 |
2015-12-09 | $34.57 | $35.23 | $34.15 | $34.62 | $34.62 | 108,173 |
2015-12-08 | $34.77 | $35.15 | $34.43 | $34.85 | $34.85 | 126,488 |
2015-12-07 | $35.33 | $35.58 | $35.04 | $35.17 | $35.17 | 164,730 |
2015-12-04 | $35.18 | $35.73 | $35.05 | $35.45 | $35.45 | 219,544 |
2015-12-03 | $35.58 | $35.77 | $34.98 | $35.17 | $35.17 | 180,845 |
2015-12-02 | $35.49 | $35.97 | $35.27 | $35.35 | $35.35 | 149,245 |
2015-12-01 | $36.09 | $36.33 | $35.43 | $35.49 | $35.49 | 415,040 |
2015-11-30 | $36.17 | $36.38 | $35.88 | $35.95 | $35.95 | 181,611 |
2015-11-27 | $35.68 | $36.32 | $35.53 | $36.00 | $36.00 | 193,994 |
2015-11-25 | $35.70 | $35.91 | $35.53 | $35.70 | $35.70 | 100,092 |
2015-11-24 | $35.46 | $35.94 | $35.35 | $35.71 | $35.71 | 153,805 |
2015-11-23 | $35.17 | $35.87 | $34.99 | $35.70 | $35.70 | 115,340 |
2015-11-20 | $35.24 | $35.66 | $34.60 | $35.27 | $35.27 | 124,255 |
2015-11-19 | $35.31 | $35.44 | $34.92 | $35.03 | $35.03 | 101,369 |
2015-11-18 | $34.30 | $35.56 | $34.19 | $35.37 | $35.37 | 220,380 |
2015-11-17 | $34.63 | $34.78 | $34.14 | $34.20 | $34.20 | 148,083 |
2015-11-16 | $33.54 | $34.63 | $33.54 | $34.58 | $34.58 | 191,411 |
2015-11-13 | $33.11 | $33.79 | $32.90 | $33.67 | $33.67 | 243,681 |
2015-11-12 | $34.09 | $34.13 | $33.27 | $33.31 | $33.31 | 111,056 |
2015-11-11 | $34.70 | $34.72 | $34.25 | $34.28 | $34.28 | 115,467 |
2015-11-10 | $34.42 | $34.55 | $33.98 | $34.50 | $34.50 | 161,773 |
2015-11-09 | $35.09 | $35.28 | $34.26 | $34.48 | $34.48 | 366,243 |
2015-11-06 | $34.81 | $35.19 | $34.03 | $35.09 | $35.09 | 498,531 |
2015-11-05 | $34.29 | $35.23 | $34.16 | $34.95 | $34.95 | 403,005 |
2015-11-04 | $37.09 | $37.65 | $34.65 | $34.91 | $34.91 | 983,224 |
2015-11-03 | $37.44 | $37.83 | $36.63 | $37.29 | $37.29 | 467,904 |
2015-11-02 | $36.73 | $37.90 | $36.73 | $37.53 | $37.53 | 373,523 |
2015-10-30 | $37.26 | $37.44 | $36.66 | $36.73 | $36.73 | 380,353 |
2015-10-29 | $37.11 | $37.54 | $36.97 | $37.31 | $37.31 | 223,429 |
2015-10-28 | $36.40 | $37.38 | $36.39 | $37.36 | $37.36 | 291,970 |
2015-10-27 | $36.50 | $36.80 | $36.18 | $36.41 | $36.41 | 329,207 |
2015-10-26 | $36.42 | $36.80 | $36.30 | $36.63 | $36.63 | 261,621 |
2015-10-23 | $36.28 | $36.52 | $35.93 | $36.48 | $36.48 | 261,920 |
2015-10-22 | $35.61 | $36.33 | $35.61 | $36.09 | $36.09 | 214,196 |
2015-10-21 | $36.11 | $36.23 | $35.58 | $35.63 | $35.63 | 200,308 |
2015-10-20 | $36.15 | $36.56 | $35.92 | $36.11 | $36.11 | 284,292 |
2015-10-19 | $35.33 | $36.44 | $34.78 | $36.25 | $36.25 | 532,304 |
2015-10-16 | $35.18 | $35.22 | $34.19 | $34.34 | $34.34 | 518,693 |
2015-10-15 | $34.62 | $35.11 | $34.27 | $35.10 | $35.10 | 216,922 |
2015-10-14 | $34.40 | $34.74 | $34.33 | $34.50 | $34.50 | 216,454 |
2015-10-13 | $34.55 | $34.93 | $34.36 | $34.38 | $34.38 | 151,462 |
2015-10-12 | $35.01 | $35.02 | $34.49 | $34.83 | $34.83 | 198,178 |
2015-10-09 | $35.14 | $35.18 | $34.25 | $34.97 | $34.97 | 368,642 |
2015-10-08 | $34.06 | $35.07 | $34.03 | $35.05 | $35.05 | 288,512 |
2015-10-07 | $33.54 | $34.19 | $33.50 | $34.19 | $34.19 | 322,239 |
2015-10-06 | $33.29 | $33.73 | $33.24 | $33.65 | $33.65 | 235,436 |
2015-10-05 | $31.96 | $33.24 | $31.95 | $33.17 | $33.17 | 280,860 |
2015-10-02 | $31.45 | $31.79 | $30.97 | $31.77 | $31.77 | 368,715 |
2015-10-01 | $31.98 | $32.13 | $31.16 | $31.75 | $31.75 | 391,567 |
2015-09-30 | $31.45 | $32.02 | $31.32 | $31.91 | $31.91 | 396,451 |
2015-09-29 | $31.43 | $31.77 | $31.02 | $31.28 | $31.28 | 389,259 |
2015-09-28 | $32.02 | $32.18 | $31.44 | $31.51 | $31.51 | 357,257 |
2015-09-25 | $32.44 | $32.76 | $32.08 | $32.26 | $32.26 | 801,041 |
2015-09-24 | $31.28 | $32.21 | $31.00 | $32.09 | $32.09 | 765,551 |
2015-09-23 | $31.25 | $31.40 | $31.11 | $31.35 | $31.35 | 613,207 |
2015-09-22 | $29.66 | $31.31 | $29.38 | $31.18 | $31.18 | 732,716 |
2015-09-21 | $30.42 | $30.88 | $29.53 | $29.62 | $29.62 | 280,853 |
2015-09-18 | $29.95 | $30.81 | $29.95 | $30.25 | $30.25 | 1,349,611 |
2015-09-17 | $30.20 | $30.81 | $30.17 | $30.42 | $30.42 | 343,952 |
2015-09-16 | $29.90 | $30.41 | $29.90 | $30.26 | $30.26 | 246,729 |
2015-09-15 | $28.72 | $29.93 | $28.70 | $29.91 | $29.91 | 498,045 |
2015-09-14 | $28.52 | $28.81 | $28.21 | $28.60 | $28.60 | 808,871 |
2015-09-11 | $28.04 | $28.60 | $27.93 | $28.30 | $28.30 | 366,134 |
2015-09-10 | $28.86 | $29.13 | $28.33 | $28.47 | $28.47 | 290,817 |
2015-09-09 | $29.31 | $29.42 | $28.85 | $28.87 | $28.87 | 223,690 |
2015-09-08 | $29.07 | $29.19 | $28.71 | $29.05 | $29.05 | 241,453 |
2015-09-04 | $28.96 | $29.21 | $28.63 | $28.66 | $28.66 | 196,385 |
2015-09-03 | $29.25 | $29.68 | $29.25 | $29.40 | $29.40 | 183,451 |
2015-09-02 | $29.25 | $29.45 | $28.96 | $29.32 | $29.32 | 301,899 |
2015-09-01 | $29.38 | $29.90 | $28.88 | $29.00 | $29.00 | 380,576 |
2015-08-31 | $29.79 | $30.10 | $29.46 | $30.00 | $30.00 | 395,445 |
2015-08-28 | $29.68 | $30.32 | $29.34 | $30.03 | $30.03 | 281,763 |
2015-08-27 | $29.65 | $29.79 | $28.70 | $29.64 | $29.64 | 580,079 |
Itron Inc (ITRI) News Headlines
Recent Itron Inc (ITRI) News
Similar Companies to Itron Inc (ITRI) in the Scientific & Technical Instruments Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |