BTC iShares Core S&P U.S.Growth ETF (IUSG) Exchange: NASDAQ
Data as of Aug. 21, 2025
$151.24 ($-0.48) -0.32%
BTC iShares Core S&P U.S.Growth ETF - Daily Information
Click for more stock information on BTC iShares Core S&P U.S.Growth ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $151.17 |
Previous Close | $151.24 |
High | $151.74 |
Low | $150.81 |
Adjusted Open | $151.17 |
Previous Adjusted Close | $151.24 |
Adjusted High | $151.74 |
Adjusted Low | $150.81 |
About BTC iShares Core S&P U.S.Growth ETF (IUSG)
The Fund seeks to track the investment results of the S&P 900 Growth Index (the “Underlying Index”), which measures the performance of the large- and mid- capitalization growth sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index is a subset of the S&P 900, which combines the S&P 500® and the S&P MidCap 400®, and consists of those stocks in the S&P 900 exhibiting strong growth characteristics, as determined by SPDJI. As of March 31, 2020, the Underlying Index represented approximately 53% of the total market capitalization of the S&P 900. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.Diversification Policy. The Fund intends to be diversified in approximately the same proportion as the Underlying Index is diversified. The Fund may become “non-diversified,” as defined in the Investment Company Act of 1940 (the “1940 Act”), solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Shareholder approval will not be sought if the Fund becomes “non-diversified” due solely to a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. The Fund discloses its portfolio holdings and weightings at www.iShares.com.
Invest in BTC iShares Core S&P U.S.Growth ETF (IUSG)
Historical Stock Data for BTC iShares Core S&P U.S.Growth ETF (IUSG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $151.17 | $151.74 | $150.81 | $151.24 | $151.24 | 336,697 |
2025-07-10 | $151.87 | $151.98 | $150.83 | $151.72 | $151.72 | 309,443 |
2025-07-09 | $150.93 | $151.81 | $150.93 | $151.59 | $151.59 | 446,167 |
2025-07-08 | $151.07 | $151.07 | $150.00 | $150.25 | $150.25 | 361,151 |
2025-07-07 | $151.10 | $151.24 | $149.87 | $150.55 | $150.55 | 655,353 |
2025-07-03 | $150.69 | $151.82 | $150.69 | $151.73 | $151.73 | 355,401 |
2025-07-02 | $148.80 | $150.14 | $148.80 | $150.14 | $150.14 | 449,915 |
2025-07-01 | $149.64 | $149.98 | $148.32 | $148.97 | $148.97 | 526,129 |
2025-06-30 | $150.62 | $150.74 | $149.84 | $150.40 | $150.40 | 549,124 |
2025-06-27 | $149.12 | $149.96 | $148.47 | $149.59 | $149.59 | 316,494 |
2025-06-26 | $147.95 | $148.90 | $147.55 | $148.70 | $148.70 | 431,741 |
2025-06-25 | $147.49 | $147.86 | $147.00 | $147.35 | $147.35 | 470,048 |
2025-06-24 | $146.35 | $147.10 | $145.95 | $146.94 | $146.94 | 447,167 |
2025-06-23 | $143.29 | $144.93 | $142.55 | $144.88 | $144.88 | 519,261 |
2025-06-20 | $144.76 | $144.76 | $142.75 | $143.18 | $143.18 | 411,683 |
2025-06-18 | $144.41 | $145.12 | $143.69 | $143.98 | $143.98 | 448,559 |
2025-06-17 | $144.49 | $145.08 | $143.93 | $144.08 | $144.08 | 416,471 |
2025-06-16 | $144.37 | $145.81 | $144.37 | $145.27 | $145.27 | 619,924 |
2025-06-13 | $143.92 | $144.99 | $143.38 | $143.78 | $143.57 | 473,960 |
2025-06-12 | $144.41 | $145.75 | $144.41 | $145.55 | $145.34 | 365,680 |
2025-06-11 | $145.80 | $146.11 | $144.48 | $145.01 | $144.80 | 337,518 |
2025-06-10 | $144.86 | $145.38 | $144.00 | $145.31 | $145.10 | 308,691 |
2025-06-09 | $144.70 | $144.85 | $144.21 | $144.56 | $144.35 | 354,682 |
2025-06-06 | $144.36 | $145.00 | $144.00 | $144.47 | $144.47 | 295,198 |
2025-06-05 | $144.59 | $144.95 | $142.42 | $143.04 | $143.04 | 426,421 |
2025-06-04 | $143.91 | $144.36 | $143.47 | $144.10 | $144.10 | 356,737 |
2025-06-03 | $143.06 | $144.15 | $142.80 | $143.75 | $143.75 | 415,750 |
2025-06-02 | $141.39 | $142.81 | $140.77 | $142.76 | $142.76 | 571,977 |
2025-05-30 | $141.69 | $142.17 | $140.08 | $141.73 | $141.73 | 513,325 |
2025-05-29 | $143.61 | $143.61 | $141.37 | $142.04 | $142.04 | 663,081 |
2025-05-28 | $142.44 | $142.74 | $141.37 | $141.54 | $141.54 | 239,089 |
2025-05-27 | $140.89 | $142.23 | $140.37 | $142.16 | $142.16 | 550,239 |
2025-05-23 | $137.96 | $139.65 | $137.88 | $138.89 | $138.89 | 482,414 |
2025-05-22 | $139.74 | $140.85 | $139.42 | $139.91 | $139.91 | 467,127 |
2025-05-21 | $140.81 | $142.28 | $139.24 | $139.59 | $139.59 | 443,078 |
2025-05-20 | $142.02 | $142.09 | $140.90 | $141.77 | $141.77 | 324,126 |
2025-05-19 | $140.28 | $142.62 | $140.27 | $142.45 | $142.45 | 485,585 |
2025-05-16 | $142.00 | $142.45 | $141.28 | $142.45 | $142.45 | 437,134 |
2025-05-15 | $140.67 | $142.07 | $140.41 | $141.48 | $141.48 | 500,682 |
2025-05-14 | $141.13 | $141.69 | $140.66 | $141.44 | $141.44 | 440,432 |
2025-05-13 | $138.47 | $141.00 | $138.46 | $140.49 | $140.49 | 679,743 |
2025-05-12 | $137.81 | $138.19 | $136.40 | $138.19 | $138.19 | 780,248 |
2025-05-09 | $133.61 | $134.04 | $132.52 | $133.08 | $133.08 | 765,951 |
2025-05-08 | $133.55 | $134.51 | $132.32 | $133.26 | $133.26 | 642,984 |
2025-05-07 | $132.22 | $132.86 | $130.78 | $132.32 | $132.32 | 367,445 |
2025-05-06 | $131.25 | $132.75 | $131.09 | $131.90 | $131.90 | 381,240 |
2025-05-05 | $132.63 | $133.92 | $132.44 | $133.06 | $133.06 | 601,345 |
2025-05-02 | $132.95 | $134.27 | $132.63 | $133.59 | $133.59 | 357,991 |
2025-05-01 | $132.02 | $132.79 | $131.10 | $131.26 | $131.26 | 391,550 |
2025-04-30 | $127.45 | $130.18 | $126.27 | $129.67 | $129.67 | 431,217 |
2025-04-29 | $128.55 | $129.99 | $128.28 | $129.74 | $129.74 | 352,205 |
2025-04-28 | $129.18 | $129.62 | $127.20 | $128.89 | $128.89 | 657,974 |
2025-04-25 | $127.76 | $129.22 | $127.12 | $129.02 | $129.02 | 475,332 |
2025-04-24 | $124.45 | $127.41 | $124.07 | $127.28 | $127.28 | 563,671 |
2025-04-23 | $125.36 | $126.36 | $123.49 | $123.87 | $123.87 | 521,358 |
2025-04-22 | $119.43 | $121.72 | $119.14 | $121.11 | $121.11 | 514,157 |
2025-04-21 | $119.78 | $120.00 | $116.51 | $117.86 | $117.86 | 1,391,654 |
2025-04-17 | $122.29 | $122.40 | $120.61 | $121.27 | $121.27 | 668,346 |
2025-04-16 | $122.57 | $123.31 | $119.59 | $121.29 | $121.29 | 935,408 |
2025-04-15 | $124.95 | $125.90 | $124.37 | $124.62 | $124.62 | 510,711 |
2025-04-14 | $126.67 | $126.70 | $123.43 | $124.79 | $124.79 | 759,550 |
2025-04-11 | $121.44 | $124.32 | $120.46 | $123.88 | $123.88 | 980,979 |
2025-04-10 | $123.18 | $123.76 | $117.97 | $121.67 | $121.67 | 1,026,151 |
2025-04-09 | $113.23 | $127.19 | $113.23 | $126.34 | $126.34 | 1,318,683 |
2025-04-08 | $120.17 | $120.99 | $112.00 | $113.67 | $113.67 | 1,561,438 |
2025-04-07 | $109.88 | $119.96 | $108.91 | $115.29 | $115.29 | 2,342,284 |
2025-04-04 | $118.31 | $119.24 | $114.79 | $115.07 | $115.07 | 1,445,843 |
2025-04-03 | $123.68 | $124.68 | $122.14 | $122.24 | $122.24 | 762,474 |
2025-04-02 | $126.46 | $130.21 | $126.32 | $129.58 | $129.58 | 620,374 |
2025-04-01 | $126.83 | $128.70 | $126.14 | $128.25 | $128.25 | 633,477 |
2025-03-31 | $124.83 | $127.54 | $123.71 | $127.08 | $127.08 | 743,626 |
2025-03-28 | $129.76 | $129.96 | $126.66 | $127.02 | $127.02 | 1,793,604 |
2025-03-27 | $130.52 | $131.54 | $129.79 | $130.08 | $130.08 | 496,286 |
2025-03-26 | $133.51 | $133.60 | $130.59 | $131.01 | $131.01 | 387,125 |
2025-03-25 | $133.73 | $133.99 | $133.16 | $133.90 | $133.90 | 307,386 |
2025-03-24 | $132.23 | $133.51 | $132.00 | $133.19 | $133.19 | 372,101 |
2025-03-21 | $128.39 | $130.24 | $128.20 | $130.14 | $130.14 | 442,139 |
2025-03-20 | $129.13 | $131.25 | $128.87 | $129.63 | $129.63 | 489,684 |
2025-03-19 | $128.63 | $131.29 | $128.33 | $130.09 | $130.09 | 843,046 |
2025-03-18 | $129.62 | $129.62 | $127.54 | $128.10 | $128.10 | 505,237 |
2025-03-17 | $129.87 | $131.32 | $129.54 | $130.50 | $130.32 | 524,186 |
2025-03-14 | $128.39 | $130.17 | $128.16 | $129.94 | $129.76 | 2,152,151 |
2025-03-13 | $129.14 | $129.14 | $126.28 | $126.86 | $126.69 | 1,389,318 |
2025-03-12 | $129.52 | $130.19 | $127.58 | $129.20 | $129.02 | 527,089 |
2025-03-11 | $127.09 | $129.14 | $126.06 | $127.20 | $127.02 | 806,295 |
2025-03-10 | $130.11 | $130.11 | $126.18 | $127.65 | $127.47 | 796,207 |
2025-03-07 | $131.60 | $132.85 | $129.09 | $132.34 | $132.16 | 731,547 |
2025-03-06 | $133.30 | $134.76 | $131.36 | $131.90 | $131.72 | 984,793 |
2025-03-05 | $134.37 | $136.20 | $133.04 | $135.64 | $135.45 | 656,537 |
2025-03-04 | $133.42 | $136.22 | $131.62 | $133.93 | $133.75 | 865,792 |
2025-03-03 | $139.11 | $139.54 | $134.14 | $135.20 | $135.01 | 455,691 |
2025-02-28 | $135.95 | $138.75 | $135.33 | $138.55 | $138.36 | 443,430 |
2025-02-27 | $140.90 | $140.90 | $136.15 | $136.43 | $136.24 | 574,328 |
2025-02-26 | $139.89 | $141.29 | $139.03 | $139.74 | $139.55 | 390,272 |
2025-02-25 | $140.20 | $140.20 | $137.45 | $138.98 | $138.79 | 550,342 |
2025-02-24 | $142.26 | $142.53 | $140.02 | $140.40 | $140.21 | 517,636 |
2025-02-21 | $145.37 | $145.37 | $141.53 | $141.77 | $141.57 | 468,518 |
2025-02-20 | $145.73 | $145.83 | $144.07 | $145.03 | $144.83 | 385,132 |
2025-02-19 | $145.94 | $146.48 | $145.35 | $146.22 | $146.02 | 307,622 |
2025-02-18 | $146.69 | $146.75 | $145.39 | $146.29 | $146.09 | 435,597 |
2025-02-14 | $145.94 | $146.24 | $145.63 | $146.00 | $145.80 | 266,066 |
2025-02-13 | $144.34 | $145.89 | $144.02 | $145.81 | $145.61 | 327,428 |
2025-02-12 | $142.83 | $144.30 | $142.51 | $143.98 | $143.78 | 369,269 |
2025-02-11 | $144.06 | $144.70 | $143.66 | $144.35 | $144.15 | 288,067 |
2025-02-10 | $144.55 | $145.20 | $144.41 | $144.88 | $144.68 | 3,002,713 |
2025-02-07 | $145.37 | $145.82 | $143.42 | $143.54 | $143.34 | 373,951 |
2025-02-06 | $144.48 | $145.11 | $143.95 | $145.11 | $144.91 | 706,158 |
2025-02-05 | $142.86 | $143.95 | $142.62 | $143.87 | $143.67 | 349,012 |
2025-02-04 | $142.34 | $143.41 | $142.16 | $143.20 | $143.00 | 366,178 |
2025-02-03 | $140.04 | $142.51 | $139.74 | $141.80 | $141.60 | 533,353 |
2025-01-31 | $144.63 | $145.50 | $142.81 | $143.00 | $142.80 | 504,836 |
2025-01-30 | $143.38 | $144.05 | $142.28 | $143.79 | $143.79 | 508,693 |
2025-01-29 | $143.32 | $143.32 | $141.48 | $142.33 | $142.33 | 409,675 |
2025-01-28 | $141.66 | $143.60 | $140.28 | $143.45 | $143.45 | 411,915 |
2025-01-27 | $140.45 | $141.82 | $139.68 | $140.85 | $140.85 | 664,500 |
2025-01-24 | $146.72 | $146.99 | $145.47 | $145.79 | $145.79 | 380,682 |
2025-01-23 | $145.46 | $146.45 | $145.27 | $146.45 | $146.45 | 403,458 |
2025-01-22 | $145.36 | $146.20 | $145.36 | $145.72 | $145.72 | 425,247 |
2025-01-21 | $143.53 | $144.21 | $142.63 | $144.07 | $144.07 | 664,597 |
2025-01-17 | $142.71 | $143.17 | $141.94 | $142.60 | $142.60 | 434,817 |
2025-01-16 | $142.07 | $142.07 | $140.76 | $140.76 | $140.76 | 611,867 |
2025-01-15 | $140.51 | $141.53 | $139.86 | $141.35 | $141.35 | 424,812 |
2025-01-14 | $139.39 | $139.47 | $137.30 | $138.21 | $138.21 | 466,207 |
2025-01-13 | $136.69 | $138.31 | $136.56 | $138.24 | $138.24 | 796,472 |
2025-01-10 | $139.56 | $139.89 | $137.79 | $138.59 | $138.59 | 654,445 |
2025-01-08 | $140.59 | $141.15 | $139.49 | $140.69 | $140.69 | 1,112,121 |
2025-01-07 | $143.79 | $143.79 | $139.95 | $140.45 | $140.45 | 740,986 |
2025-01-06 | $143.17 | $143.96 | $142.51 | $143.06 | $143.06 | 557,326 |
2025-01-03 | $139.95 | $141.78 | $139.95 | $141.59 | $141.59 | 435,668 |
2025-01-02 | $140.00 | $140.88 | $138.05 | $139.24 | $139.24 | 608,536 |
2024-12-31 | $140.88 | $140.91 | $139.04 | $139.35 | $139.35 | 455,011 |
2024-12-30 | $139.86 | $141.51 | $139.41 | $140.49 | $140.49 | 498,680 |
2024-12-27 | $143.09 | $143.21 | $140.85 | $142.07 | $142.07 | 501,712 |
2024-12-26 | $144.02 | $144.44 | $143.17 | $144.14 | $144.14 | 305,090 |
2024-12-24 | $143.01 | $144.19 | $142.64 | $144.19 | $144.19 | 314,411 |
2024-12-23 | $141.20 | $142.45 | $140.18 | $142.41 | $142.41 | 568,497 |
2024-12-20 | $138.67 | $142.31 | $138.19 | $141.02 | $141.02 | 628,485 |
2024-12-19 | $140.99 | $141.04 | $139.35 | $139.48 | $139.48 | 658,908 |
2024-12-18 | $144.10 | $144.72 | $139.15 | $139.16 | $139.16 | 480,819 |
2024-12-17 | $144.09 | $144.37 | $143.43 | $144.12 | $144.12 | 534,142 |
2024-12-16 | $144.07 | $145.11 | $143.75 | $144.97 | $144.71 | 535,134 |
2024-12-13 | $143.94 | $144.42 | $142.75 | $143.44 | $143.19 | 457,048 |
2024-12-12 | $143.72 | $143.94 | $143.20 | $143.20 | $142.95 | 362,349 |
2024-12-11 | $142.99 | $144.29 | $142.87 | $144.03 | $143.78 | 289,437 |
2024-12-10 | $142.36 | $143.18 | $141.58 | $141.98 | $141.73 | 321,982 |
2024-12-09 | $142.89 | $142.94 | $141.86 | $142.24 | $141.99 | 321,609 |
2024-12-06 | $142.59 | $143.25 | $142.42 | $143.09 | $142.84 | 291,988 |
2024-12-05 | $142.50 | $142.78 | $142.14 | $142.27 | $142.02 | 326,885 |
2024-12-04 | $141.61 | $142.54 | $141.53 | $142.50 | $142.25 | 337,445 |
2024-12-03 | $139.88 | $140.77 | $139.76 | $140.72 | $140.47 | 319,983 |
2024-12-02 | $139.32 | $140.27 | $139.24 | $140.19 | $139.94 | 547,362 |
2024-11-29 | $138.14 | $139.18 | $137.96 | $139.00 | $138.76 | 162,381 |
2024-11-27 | $138.48 | $138.49 | $137.08 | $137.80 | $137.56 | 269,849 |
2024-11-26 | $138.02 | $138.85 | $138.02 | $138.77 | $138.53 | 325,454 |
2024-11-25 | $138.47 | $138.64 | $136.95 | $137.62 | $137.38 | 488,363 |
2024-11-22 | $137.28 | $137.57 | $136.74 | $137.37 | $137.13 | 326,801 |
2024-11-21 | $137.96 | $137.96 | $135.51 | $137.27 | $137.03 | 727,667 |
2024-11-20 | $137.16 | $137.16 | $135.33 | $137.02 | $136.78 | 395,878 |
2024-11-19 | $134.96 | $137.16 | $134.91 | $137.13 | $136.89 | 315,900 |
2024-11-18 | $135.35 | $136.29 | $135.01 | $135.81 | $135.57 | 304,351 |
2024-11-15 | $136.91 | $136.91 | $134.75 | $135.31 | $135.07 | 400,553 |
2024-11-14 | $139.08 | $139.14 | $137.89 | $138.10 | $137.86 | 532,613 |
2024-11-13 | $139.26 | $139.76 | $138.55 | $138.98 | $138.74 | 359,808 |
2024-11-12 | $139.14 | $139.43 | $138.31 | $139.09 | $138.85 | 450,415 |
2024-11-11 | $139.70 | $139.70 | $138.43 | $139.17 | $138.93 | 349,994 |
2024-11-08 | $138.77 | $139.54 | $138.76 | $139.34 | $139.09 | 474,859 |
2024-11-07 | $137.53 | $138.99 | $137.42 | $138.79 | $138.55 | 591,872 |
2024-11-06 | $135.88 | $136.97 | $135.26 | $136.75 | $136.51 | 416,917 |
2024-11-05 | $131.93 | $133.33 | $131.93 | $133.30 | $133.07 | 237,364 |
2024-11-04 | $131.62 | $132.28 | $131.16 | $131.44 | $131.21 | 868,002 |
2024-11-01 | $131.57 | $132.80 | $131.51 | $131.78 | $131.55 | 471,185 |
2024-10-31 | $133.33 | $133.33 | $130.86 | $130.86 | $130.63 | 435,745 |
2024-10-30 | $135.46 | $135.67 | $134.41 | $134.81 | $134.57 | 278,499 |
2024-10-29 | $134.23 | $135.67 | $133.90 | $135.32 | $135.08 | 441,707 |
2024-10-28 | $135.12 | $135.14 | $134.29 | $134.45 | $134.21 | 291,909 |
2024-10-25 | $134.05 | $135.29 | $133.82 | $134.07 | $133.83 | 827,405 |
2024-10-24 | $133.69 | $133.70 | $132.81 | $133.52 | $133.29 | 440,941 |
2024-10-23 | $134.29 | $134.29 | $131.89 | $132.69 | $132.46 | 959,601 |
2024-10-22 | $133.96 | $135.15 | $133.77 | $134.78 | $134.54 | 275,379 |
2024-10-21 | $134.07 | $134.76 | $133.66 | $134.70 | $134.46 | 526,332 |
2024-10-18 | $134.34 | $134.58 | $134.05 | $134.32 | $134.08 | 269,303 |
2024-10-17 | $134.90 | $134.90 | $133.55 | $133.55 | $133.32 | 591,963 |
2024-10-16 | $133.16 | $133.57 | $132.37 | $133.49 | $133.26 | 299,875 |
2024-10-15 | $134.85 | $134.87 | $132.74 | $133.30 | $133.07 | 336,817 |
2024-10-14 | $134.04 | $134.92 | $134.04 | $134.67 | $134.43 | 306,814 |
2024-10-11 | $132.88 | $133.66 | $132.63 | $133.44 | $133.21 | 705,582 |
2024-10-10 | $132.73 | $133.42 | $132.26 | $133.08 | $132.85 | 1,415,488 |
2024-10-09 | $132.31 | $133.26 | $132.03 | $133.12 | $132.89 | 433,079 |
2024-10-08 | $131.05 | $132.40 | $131.04 | $132.28 | $132.05 | 296,537 |
2024-10-07 | $131.29 | $131.57 | $130.20 | $130.34 | $130.11 | 322,552 |
2024-10-04 | $131.72 | $131.78 | $130.42 | $131.69 | $131.69 | 337,653 |
2024-10-03 | $129.85 | $130.93 | $129.59 | $130.35 | $130.35 | 355,803 |
2024-10-02 | $129.80 | $130.56 | $129.11 | $130.24 | $130.24 | 565,052 |
2024-10-01 | $131.70 | $131.70 | $129.23 | $129.96 | $129.96 | 613,841 |
2024-09-30 | $130.86 | $131.92 | $130.36 | $131.91 | $131.91 | 330,006 |
2024-09-27 | $131.98 | $131.98 | $130.93 | $131.12 | $131.12 | 292,474 |
2024-09-26 | $132.77 | $132.96 | $131.08 | $131.83 | $131.83 | 271,595 |
2024-09-25 | $131.27 | $131.92 | $131.15 | $131.38 | $131.38 | 276,756 |
2024-09-24 | $131.36 | $131.67 | $130.14 | $131.61 | $131.36 | 273,950 |
2024-09-23 | $131.00 | $131.23 | $130.64 | $130.97 | $130.72 | 319,709 |
2024-09-20 | $130.68 | $131.21 | $129.99 | $130.72 | $130.47 | 265,341 |
2024-09-19 | $130.60 | $131.52 | $130.23 | $131.01 | $130.76 | 332,336 |
2024-09-18 | $128.46 | $129.73 | $127.82 | $127.94 | $127.70 | 429,224 |
2024-09-17 | $128.98 | $129.35 | $127.71 | $128.34 | $128.09 | 320,761 |
2024-09-16 | $127.95 | $128.30 | $127.31 | $128.16 | $127.92 | 566,588 |
2024-09-13 | $128.04 | $128.86 | $127.93 | $128.63 | $128.63 | 277,337 |
2024-09-12 | $126.66 | $128.11 | $126.19 | $127.86 | $127.86 | 409,901 |
2024-09-11 | $124.27 | $126.66 | $122.19 | $126.34 | $126.34 | 312,538 |
2024-09-10 | $123.42 | $124.05 | $122.48 | $123.98 | $123.98 | 280,479 |
2024-09-09 | $122.75 | $123.09 | $121.74 | $122.93 | $122.93 | 417,888 |
2024-09-06 | $124.45 | $124.59 | $121.24 | $121.59 | $121.59 | 411,956 |
2024-09-05 | $123.82 | $125.43 | $123.62 | $124.20 | $124.20 | 453,992 |
2024-09-04 | $123.66 | $125.00 | $123.44 | $124.03 | $124.03 | 553,112 |
2024-09-03 | $127.62 | $127.62 | $123.90 | $124.46 | $124.46 | 473,063 |
2024-08-30 | $127.74 | $128.50 | $126.81 | $128.35 | $128.35 | 237,288 |
2024-08-29 | $127.92 | $128.89 | $126.78 | $127.04 | $127.04 | 354,838 |
2024-08-28 | $128.44 | $128.67 | $126.54 | $127.40 | $127.40 | 491,115 |
2024-08-27 | $127.83 | $128.87 | $127.41 | $128.60 | $128.60 | 267,558 |
2024-08-26 | $129.39 | $129.55 | $127.88 | $128.40 | $128.40 | 313,741 |
2024-08-23 | $128.69 | $129.68 | $127.95 | $129.21 | $129.21 | 338,938 |
2024-08-22 | $130.13 | $130.23 | $127.47 | $127.71 | $127.71 | 287,601 |
2024-08-21 | $129.11 | $129.92 | $128.69 | $129.49 | $129.49 | 261,094 |
2024-08-20 | $128.92 | $129.66 | $128.51 | $128.89 | $128.89 | 435,054 |
2024-08-19 | $127.74 | $129.12 | $127.16 | $129.12 | $129.12 | 292,359 |
2024-08-16 | $126.91 | $127.87 | $126.76 | $127.49 | $127.49 | 282,835 |
2024-08-15 | $126.15 | $127.49 | $125.91 | $127.49 | $127.49 | 487,782 |
2024-08-14 | $124.81 | $125.11 | $123.65 | $124.61 | $124.61 | 345,037 |
2024-08-13 | $122.68 | $124.47 | $122.68 | $124.47 | $124.47 | 313,168 |
2024-08-12 | $121.66 | $122.40 | $121.01 | $121.68 | $121.68 | 309,383 |
2024-08-09 | $120.15 | $121.60 | $120.10 | $121.29 | $121.29 | 256,871 |
2024-08-08 | $118.99 | $120.70 | $117.81 | $120.53 | $120.53 | 343,830 |
2024-08-07 | $119.89 | $120.58 | $116.89 | $117.06 | $117.06 | 462,626 |
2024-08-06 | $117.40 | $120.05 | $116.55 | $118.12 | $118.12 | 589,410 |
2024-08-05 | $113.68 | $118.63 | $113.04 | $116.79 | $116.79 | 761,537 |
2024-08-02 | $120.96 | $121.83 | $119.43 | $120.80 | $120.80 | 523,260 |
2024-08-01 | $126.91 | $127.69 | $122.64 | $123.64 | $123.64 | 426,768 |
2024-07-31 | $125.24 | $126.66 | $125.02 | $126.08 | $126.08 | 418,075 |
2024-07-30 | $124.77 | $125.13 | $121.83 | $122.91 | $122.91 | 432,250 |
2024-07-29 | $124.93 | $125.39 | $123.91 | $124.43 | $124.43 | 231,570 |
2024-07-26 | $124.26 | $125.07 | $123.53 | $124.22 | $124.22 | 266,433 |
2024-07-25 | $124.23 | $125.55 | $121.86 | $123.03 | $123.03 | 368,222 |
2024-07-24 | $126.88 | $127.04 | $124.06 | $124.18 | $124.18 | 294,956 |
2024-07-23 | $128.93 | $129.97 | $128.84 | $128.98 | $128.98 | 252,996 |
2024-07-22 | $128.47 | $129.23 | $127.84 | $128.84 | $128.84 | 291,080 |
2024-07-19 | $127.61 | $128.48 | $126.66 | $127.00 | $127.00 | 505,340 |
2024-07-18 | $129.77 | $129.77 | $127.00 | $127.79 | $127.79 | 601,724 |
2024-07-17 | $130.18 | $130.22 | $128.68 | $128.72 | $128.72 | 468,427 |
2024-07-16 | $132.87 | $132.91 | $131.69 | $132.38 | $132.38 | 318,376 |
2024-07-15 | $132.67 | $133.46 | $131.69 | $132.26 | $132.26 | 379,498 |
2024-07-12 | $131.18 | $132.96 | $131.07 | $131.85 | $131.85 | 377,898 |
2024-07-11 | $133.55 | $133.61 | $130.73 | $131.06 | $131.06 | 330,396 |
2024-07-10 | $132.69 | $133.65 | $132.29 | $133.54 | $133.54 | 264,087 |
2024-07-09 | $132.52 | $132.75 | $131.90 | $132.11 | $132.11 | 261,296 |
2024-07-08 | $132.08 | $132.10 | $131.66 | $132.00 | $132.00 | 309,348 |
2024-07-05 | $130.76 | $131.89 | $130.73 | $131.79 | $131.79 | 284,458 |
2024-07-03 | $129.41 | $130.65 | $129.35 | $130.55 | $130.55 | 311,110 |
2024-07-02 | $127.77 | $129.49 | $127.77 | $129.49 | $129.49 | 275,744 |
2024-07-01 | $127.97 | $128.60 | $126.89 | $128.41 | $128.41 | 623,892 |
2024-06-28 | $128.72 | $129.70 | $127.48 | $127.48 | $127.48 | 274,324 |
2024-06-27 | $128.05 | $128.75 | $127.91 | $128.46 | $128.46 | 389,823 |
2024-06-26 | $127.41 | $128.20 | $127.32 | $128.12 | $128.12 | 377,405 |
2024-06-25 | $126.65 | $127.61 | $126.35 | $127.50 | $127.50 | 455,791 |
2024-06-24 | $127.18 | $127.67 | $126.03 | $126.05 | $126.05 | 333,986 |
2024-06-21 | $127.48 | $128.04 | $126.85 | $127.32 | $127.32 | 304,009 |
2024-06-20 | $129.14 | $129.21 | $127.06 | $127.68 | $127.68 | 396,228 |
2024-06-18 | $128.49 | $128.70 | $128.00 | $128.59 | $128.59 | 757,514 |
2024-06-17 | $127.19 | $128.86 | $126.79 | $128.32 | $128.32 | 302,536 |
2024-06-14 | $126.62 | $127.07 | $126.31 | $127.05 | $127.05 | 379,505 |
2024-06-13 | $127.17 | $127.17 | $126.01 | $126.72 | $126.72 | 541,142 |
2024-06-12 | $125.54 | $127.03 | $125.35 | $126.17 | $126.17 | 274,734 |
2024-06-11 | $123.07 | $124.28 | $122.67 | $124.28 | $124.28 | 302,023 |
2024-06-10 | $122.57 | $123.44 | $122.41 | $123.33 | $123.19 | 271,724 |
2024-06-07 | $122.84 | $123.54 | $122.43 | $122.81 | $122.67 | 312,438 |
2024-06-06 | $123.04 | $123.40 | $122.50 | $122.94 | $122.80 | 367,358 |
2024-06-05 | $121.42 | $122.97 | $121.36 | $122.97 | $122.83 | 278,090 |
2024-06-04 | $120.35 | $120.82 | $119.85 | $120.71 | $120.57 | 270,670 |
2024-06-03 | $120.59 | $120.74 | $119.05 | $120.41 | $120.27 | 393,822 |
2024-05-31 | $119.88 | $119.98 | $117.72 | $119.86 | $119.72 | 341,677 |
2024-05-30 | $120.74 | $120.77 | $119.24 | $119.54 | $119.40 | 357,433 |
2024-05-29 | $120.95 | $121.75 | $120.91 | $121.32 | $121.18 | 321,764 |
2024-05-28 | $121.67 | $121.95 | $121.15 | $121.89 | $121.75 | 432,611 |
2024-05-24 | $120.58 | $121.33 | $120.24 | $121.19 | $121.05 | 324,488 |
2024-05-23 | $121.66 | $121.69 | $119.63 | $120.06 | $119.92 | 336,254 |
2024-05-22 | $120.77 | $120.86 | $119.69 | $120.30 | $120.16 | 229,094 |
2024-05-21 | $119.99 | $120.73 | $119.90 | $120.68 | $120.54 | 296,479 |
2024-05-20 | $119.54 | $120.49 | $119.54 | $120.31 | $120.17 | 311,252 |
2024-05-17 | $119.62 | $119.75 | $118.99 | $119.55 | $119.41 | 365,161 |
2024-05-16 | $119.99 | $120.40 | $119.49 | $119.52 | $119.38 | 418,834 |
2024-05-15 | $118.94 | $120.14 | $118.64 | $120.11 | $119.97 | 317,916 |
2024-05-14 | $117.32 | $118.36 | $117.19 | $118.18 | $118.04 | 295,260 |
2024-05-13 | $117.95 | $117.95 | $117.11 | $117.47 | $117.33 | 312,903 |
2024-05-10 | $117.70 | $118.10 | $117.08 | $117.44 | $117.44 | 293,690 |
2024-05-09 | $117.01 | $117.49 | $116.69 | $117.40 | $117.40 | 278,332 |
2024-05-08 | $116.41 | $117.28 | $116.41 | $117.00 | $117.00 | 290,722 |
2024-05-07 | $117.21 | $117.61 | $116.93 | $117.13 | $117.13 | 259,793 |
2024-05-06 | $115.95 | $117.15 | $115.86 | $117.15 | $117.15 | 356,351 |
2024-05-03 | $115.40 | $115.80 | $114.90 | $115.52 | $115.52 | 327,009 |
2024-05-02 | $113.06 | $113.65 | $111.92 | $113.47 | $113.47 | 299,583 |
2024-05-01 | $112.58 | $114.21 | $111.78 | $112.01 | $112.01 | 338,844 |
2024-04-30 | $114.47 | $114.86 | $112.51 | $112.51 | $112.51 | 308,277 |
2024-04-29 | $115.00 | $115.04 | $113.95 | $114.68 | $114.68 | 270,777 |
2024-04-26 | $113.92 | $114.84 | $113.55 | $114.38 | $114.38 | 327,530 |
2024-04-25 | $110.58 | $112.48 | $110.23 | $112.32 | $112.32 | 330,172 |
2024-04-24 | $113.66 | $113.87 | $112.34 | $112.83 | $112.83 | 327,137 |
2024-04-23 | $111.80 | $113.01 | $111.57 | $112.86 | $112.86 | 403,595 |
2024-04-22 | $110.76 | $111.80 | $109.92 | $111.13 | $111.13 | 382,306 |
2024-04-19 | $112.00 | $112.26 | $109.63 | $109.98 | $109.98 | 610,391 |
2024-04-18 | $113.26 | $113.73 | $112.26 | $112.39 | $112.39 | 297,654 |
2024-04-17 | $114.91 | $114.91 | $112.70 | $112.99 | $112.99 | 324,556 |
2024-04-16 | $114.03 | $114.83 | $113.77 | $114.13 | $114.13 | 433,449 |
2024-04-15 | $117.01 | $117.10 | $113.99 | $114.13 | $114.13 | 1,248,530 |
2024-04-12 | $116.87 | $117.19 | $115.71 | $116.17 | $116.17 | 652,030 |
2024-04-11 | $116.51 | $117.99 | $115.84 | $117.75 | $117.75 | 363,821 |
2024-04-10 | $115.39 | $116.34 | $115.39 | $116.05 | $116.05 | 455,717 |
2024-04-09 | $117.40 | $117.43 | $115.59 | $116.84 | $116.84 | 392,378 |
2024-04-08 | $117.09 | $117.30 | $116.56 | $116.89 | $116.89 | 764,420 |
2024-04-05 | $115.75 | $117.39 | $115.69 | $116.90 | $116.90 | 1,516,408 |
2024-04-04 | $117.81 | $118.14 | $115.18 | $115.18 | $115.18 | 273,123 |
2024-04-03 | $116.01 | $117.36 | $116.01 | $116.88 | $116.88 | 374,585 |
2024-04-02 | $116.01 | $116.54 | $115.66 | $116.45 | $116.45 | 506,941 |
2024-04-01 | $117.52 | $117.97 | $116.90 | $117.35 | $117.35 | 545,792 |
2024-03-28 | $117.23 | $117.54 | $117.04 | $117.21 | $117.21 | 407,063 |
2024-03-27 | $117.87 | $117.87 | $116.67 | $117.46 | $117.46 | 779,610 |
2024-03-26 | $117.85 | $118.05 | $117.00 | $117.07 | $117.07 | 480,711 |
2024-03-25 | $117.47 | $117.92 | $117.12 | $117.54 | $117.54 | 392,795 |
2024-03-22 | $117.58 | $118.27 | $117.52 | $117.92 | $117.92 | 280,269 |
2024-03-21 | $118.45 | $118.45 | $117.70 | $117.75 | $117.75 | 350,435 |
2024-03-20 | $116.68 | $117.76 | $116.24 | $117.71 | $117.54 | 382,197 |
2024-03-19 | $115.28 | $116.48 | $114.81 | $116.43 | $116.27 | 349,283 |
2024-03-18 | $116.14 | $116.67 | $115.66 | $115.76 | $115.60 | 1,094,124 |
2024-03-15 | $115.04 | $115.29 | $114.36 | $114.72 | $114.56 | 422,448 |
2024-03-14 | $116.29 | $116.52 | $115.28 | $116.00 | $115.84 | 1,109,728 |
2024-03-13 | $116.17 | $116.23 | $115.54 | $115.88 | $115.72 | 271,745 |
2024-03-12 | $115.10 | $116.44 | $114.34 | $116.37 | $116.21 | 408,696 |
2024-03-11 | $114.38 | $114.65 | $113.78 | $114.25 | $114.09 | 506,056 |
2024-03-08 | $116.51 | $117.37 | $114.66 | $114.87 | $114.71 | 453,602 |
2024-03-07 | $115.25 | $116.44 | $114.92 | $116.18 | $116.02 | 414,556 |
2024-03-06 | $114.97 | $115.12 | $114.01 | $114.47 | $114.31 | 351,967 |
2024-03-05 | $114.84 | $114.93 | $113.31 | $113.94 | $113.78 | 380,030 |
2024-03-04 | $115.91 | $116.36 | $115.71 | $115.72 | $115.56 | 934,535 |
2024-03-01 | $114.83 | $116.21 | $114.83 | $116.11 | $116.11 | 372,593 |
2024-02-29 | $114.23 | $114.96 | $113.75 | $114.60 | $114.60 | 292,050 |
2024-02-28 | $113.59 | $114.01 | $113.45 | $113.78 | $113.78 | 303,859 |
2024-02-27 | $114.04 | $114.21 | $113.53 | $114.15 | $114.15 | 355,465 |
2024-02-26 | $114.32 | $114.64 | $113.97 | $113.97 | $113.97 | 412,479 |
2024-02-23 | $115.03 | $115.21 | $113.93 | $114.21 | $114.21 | 413,555 |
2024-02-22 | $113.27 | $114.57 | $113.15 | $114.50 | $114.50 | 503,447 |
2024-02-21 | $110.36 | $110.86 | $109.93 | $110.86 | $110.86 | 316,312 |
2024-02-20 | $111.42 | $111.78 | $110.19 | $111.04 | $111.04 | 496,453 |
2024-02-16 | $113.02 | $113.10 | $112.06 | $112.17 | $112.17 | 569,133 |
2024-02-15 | $112.82 | $113.00 | $112.12 | $113.00 | $113.00 | 2,987,628 |
2024-02-14 | $112.09 | $112.79 | $111.53 | $112.72 | $112.72 | 407,066 |
2024-02-13 | $110.77 | $111.97 | $110.58 | $111.34 | $111.34 | 405,380 |
2024-02-12 | $113.48 | $113.90 | $112.71 | $112.93 | $112.93 | 307,615 |
2024-02-09 | $112.69 | $113.63 | $112.62 | $113.55 | $113.55 | 369,156 |
2024-02-08 | $112.18 | $112.49 | $112.13 | $112.45 | $112.45 | 287,892 |
2024-02-07 | $111.25 | $112.25 | $111.18 | $112.18 | $112.18 | 516,562 |
2024-02-06 | $111.10 | $111.16 | $110.03 | $110.73 | $110.73 | 615,395 |
2024-02-05 | $110.83 | $111.06 | $109.96 | $110.74 | $110.74 | 374,877 |
2024-02-02 | $109.00 | $111.02 | $108.84 | $110.73 | $110.73 | 396,520 |
2024-02-01 | $107.50 | $108.55 | $107.47 | $108.54 | $108.54 | 391,991 |
2024-01-31 | $108.03 | $108.42 | $106.80 | $106.80 | $106.80 | 442,158 |
2024-01-30 | $109.52 | $109.69 | $108.98 | $109.15 | $109.15 | 410,932 |
2024-01-29 | $108.57 | $109.61 | $108.50 | $109.58 | $109.58 | 572,556 |
2024-01-26 | $108.45 | $108.99 | $108.27 | $108.42 | $108.42 | 454,576 |
2024-01-25 | $108.75 | $109.16 | $108.12 | $108.67 | $108.67 | 353,416 |
2024-01-24 | $108.62 | $109.39 | $108.31 | $108.39 | $108.39 | 319,024 |
2024-01-23 | $107.68 | $107.90 | $107.30 | $107.85 | $107.85 | 370,098 |
2024-01-22 | $107.79 | $108.11 | $107.33 | $107.53 | $107.53 | 575,712 |
2024-01-19 | $106.01 | $107.30 | $105.82 | $107.30 | $107.30 | 437,515 |
2024-01-18 | $105.01 | $105.68 | $104.61 | $105.60 | $105.60 | 521,865 |
2024-01-17 | $104.02 | $104.23 | $103.25 | $104.23 | $104.23 | 651,836 |
2024-01-16 | $104.41 | $105.08 | $104.19 | $104.66 | $104.66 | 578,989 |
2024-01-12 | $104.80 | $105.09 | $104.40 | $104.76 | $104.76 | 473,642 |
2024-01-11 | $104.71 | $105.13 | $103.45 | $104.55 | $104.55 | 1,150,304 |
2024-01-10 | $103.41 | $104.57 | $103.41 | $104.38 | $104.38 | 456,096 |
2024-01-09 | $102.46 | $103.60 | $102.40 | $103.37 | $103.37 | 340,031 |
2024-01-08 | $101.37 | $103.19 | $101.37 | $103.14 | $103.14 | 702,879 |
2024-01-05 | $101.00 | $101.73 | $100.72 | $101.09 | $101.09 | 431,840 |
2024-01-04 | $101.18 | $101.92 | $100.95 | $100.95 | $100.95 | 435,660 |
2024-01-03 | $101.86 | $102.10 | $101.39 | $101.53 | $101.53 | 511,434 |
2024-01-02 | $103.03 | $103.25 | $101.84 | $102.46 | $102.46 | 791,291 |
2023-12-29 | $104.57 | $104.60 | $103.62 | $104.10 | $104.10 | 455,470 |
2023-12-28 | $104.69 | $104.81 | $104.38 | $104.50 | $104.50 | 378,004 |
2023-12-27 | $104.43 | $104.58 | $104.17 | $104.47 | $104.47 | 578,819 |
2023-12-26 | $104.09 | $104.52 | $104.09 | $104.34 | $104.34 | 326,974 |
2023-12-22 | $104.24 | $104.34 | $103.54 | $103.95 | $103.95 | 591,515 |
2023-12-21 | $103.58 | $103.98 | $103.08 | $103.90 | $103.90 | 541,423 |
2023-12-20 | $104.00 | $104.67 | $102.77 | $102.77 | $102.77 | 554,621 |
2023-12-19 | $103.98 | $104.52 | $103.98 | $104.51 | $104.18 | 416,698 |
2023-12-18 | $103.27 | $104.21 | $103.27 | $103.96 | $103.63 | 602,395 |
2023-12-15 | $103.01 | $103.41 | $102.91 | $103.12 | $102.79 | 582,435 |
2023-12-14 | $103.57 | $103.72 | $102.51 | $103.21 | $102.88 | 531,129 |
2023-12-13 | $101.95 | $103.18 | $101.86 | $103.14 | $102.81 | 519,334 |
2023-12-12 | $101.28 | $101.84 | $101.04 | $101.84 | $101.52 | 507,624 |
2023-12-11 | $101.03 | $101.44 | $100.83 | $101.37 | $101.05 | 1,654,567 |
2023-12-08 | $100.65 | $101.32 | $100.61 | $101.22 | $100.90 | 397,509 |
2023-12-07 | $100.54 | $100.92 | $100.40 | $100.85 | $100.53 | 477,109 |
2023-12-06 | $100.97 | $100.97 | $99.87 | $99.94 | $99.62 | 668,169 |
2023-12-05 | $99.98 | $100.77 | $99.97 | $100.46 | $100.14 | 516,081 |
2023-12-04 | $100.17 | $100.28 | $99.67 | $100.21 | $99.89 | 739,769 |
2023-12-01 | $100.27 | $101.05 | $100.04 | $100.86 | $100.86 | 558,266 |
2023-11-30 | $100.48 | $100.48 | $99.71 | $100.38 | $100.38 | 528,316 |
2023-11-29 | $100.90 | $101.11 | $100.13 | $100.23 | $100.23 | 500,768 |
2023-11-28 | $100.33 | $100.74 | $100.11 | $100.38 | $100.38 | 597,454 |
2023-11-27 | $100.47 | $100.60 | $100.24 | $100.38 | $100.38 | 488,975 |
2023-11-24 | $100.62 | $100.66 | $100.44 | $100.63 | $100.63 | 223,152 |
2023-11-22 | $100.64 | $100.99 | $100.25 | $100.59 | $100.59 | 363,703 |
2023-11-21 | $100.25 | $100.37 | $99.98 | $100.30 | $100.30 | 362,077 |
2023-11-20 | $99.60 | $100.61 | $99.44 | $100.46 | $100.46 | 427,834 |
2023-11-17 | $99.64 | $99.78 | $99.27 | $99.61 | $99.61 | 323,501 |
2023-11-16 | $99.40 | $99.71 | $99.09 | $99.54 | $99.54 | 407,588 |
2023-11-15 | $99.71 | $99.89 | $99.23 | $99.41 | $99.41 | 433,887 |
2023-11-14 | $99.15 | $99.66 | $98.91 | $99.36 | $99.36 | 372,898 |
2023-11-13 | $97.53 | $97.91 | $97.13 | $97.69 | $97.69 | 481,978 |
2023-11-10 | $96.65 | $97.72 | $96.29 | $97.67 | $97.67 | 427,913 |
2023-11-09 | $97.21 | $97.23 | $95.98 | $96.07 | $96.07 | 334,058 |
2023-11-08 | $96.95 | $97.10 | $96.42 | $96.88 | $96.88 | 538,736 |
2023-11-07 | $96.37 | $96.91 | $96.10 | $96.72 | $96.72 | 407,324 |
2023-11-06 | $96.07 | $96.39 | $95.85 | $96.34 | $96.34 | 437,673 |
2023-11-03 | $95.54 | $96.23 | $95.51 | $95.93 | $95.93 | 350,279 |
2023-11-02 | $94.34 | $95.31 | $94.34 | $95.27 | $95.27 | 438,310 |
2023-11-01 | $92.52 | $93.63 | $92.51 | $93.49 | $93.49 | 529,113 |
2023-10-31 | $91.91 | $92.44 | $91.50 | $92.36 | $92.36 | 835,774 |
2023-10-30 | $91.77 | $92.18 | $91.30 | $91.94 | $91.94 | 572,227 |
2023-10-27 | $91.84 | $91.84 | $90.71 | $91.06 | $91.06 | 440,677 |
2023-10-26 | $92.54 | $92.68 | $91.18 | $91.42 | $91.42 | 488,166 |
2023-10-25 | $93.81 | $93.81 | $92.64 | $92.75 | $92.75 | 593,891 |
2023-10-24 | $94.16 | $94.55 | $93.64 | $94.34 | $94.34 | 347,845 |
2023-10-23 | $93.42 | $94.49 | $92.93 | $93.71 | $93.71 | 381,746 |
2023-10-20 | $94.92 | $95.04 | $93.80 | $93.84 | $93.84 | 396,147 |
2023-10-19 | $96.14 | $96.36 | $94.88 | $95.09 | $95.09 | 1,405,989 |
2023-10-18 | $96.92 | $97.16 | $95.81 | $96.10 | $96.10 | 281,898 |
2023-10-17 | $96.72 | $97.72 | $96.39 | $97.29 | $97.29 | 269,106 |
2023-10-16 | $96.86 | $97.64 | $96.86 | $97.44 | $97.44 | 1,620,752 |
2023-10-13 | $97.44 | $97.53 | $96.15 | $96.50 | $96.50 | 430,582 |
2023-10-12 | $97.58 | $97.79 | $96.43 | $96.93 | $96.93 | 262,938 |
2023-10-11 | $97.24 | $97.41 | $96.67 | $97.36 | $97.36 | 313,386 |
2023-10-10 | $96.67 | $97.55 | $96.52 | $96.94 | $96.94 | 389,737 |
2023-10-09 | $95.58 | $96.67 | $95.38 | $96.53 | $96.53 | 293,848 |
2023-10-06 | $94.21 | $96.18 | $93.97 | $95.86 | $95.86 | 303,054 |
2023-10-05 | $94.49 | $94.88 | $93.98 | $94.69 | $94.69 | 329,452 |
2023-10-04 | $94.02 | $94.79 | $93.73 | $94.67 | $94.67 | 372,283 |
2023-10-03 | $94.70 | $94.99 | $93.58 | $93.92 | $93.92 | 720,822 |
2023-10-02 | $94.74 | $95.38 | $94.50 | $95.16 | $95.16 | 490,647 |
2023-09-29 | $95.73 | $95.81 | $94.53 | $94.83 | $94.83 | 420,509 |
2023-09-28 | $94.26 | $95.47 | $94.18 | $95.09 | $95.09 | 376,368 |
2023-09-27 | $94.51 | $94.80 | $93.63 | $94.48 | $94.48 | 372,711 |
2023-09-26 | $95.11 | $95.11 | $94.09 | $94.27 | $94.27 | 372,040 |
2023-09-25 | $95.13 | $96.00 | $95.10 | $95.95 | $95.60 | 310,159 |
2023-09-22 | $95.94 | $96.33 | $95.38 | $95.44 | $95.09 | 659,630 |
2023-09-21 | $96.52 | $96.58 | $95.51 | $95.56 | $95.21 | 411,633 |
2023-09-20 | $98.39 | $98.51 | $97.17 | $97.19 | $96.83 | 261,756 |
2023-09-19 | $98.24 | $98.38 | $97.66 | $98.27 | $97.91 | 352,398 |
2023-09-18 | $98.13 | $98.71 | $98.09 | $98.44 | $98.08 | 278,169 |
2023-09-15 | $99.34 | $99.34 | $98.14 | $98.26 | $97.90 | 1,107,720 |
2023-09-14 | $99.41 | $99.71 | $98.96 | $99.57 | $99.20 | 281,832 |
2023-09-13 | $98.67 | $99.08 | $98.41 | $98.82 | $98.45 | 232,086 |
2023-09-12 | $98.87 | $99.15 | $98.46 | $98.62 | $98.26 | 243,315 |
2023-09-11 | $99.37 | $99.41 | $98.81 | $99.31 | $98.94 | 243,492 |
2023-09-08 | $98.53 | $99.06 | $98.43 | $98.66 | $98.30 | 421,366 |
2023-09-07 | $97.91 | $98.65 | $97.86 | $98.53 | $98.17 | 397,503 |
2023-09-06 | $99.87 | $99.87 | $98.51 | $98.96 | $98.59 | 307,876 |
2023-09-05 | $99.99 | $100.28 | $99.82 | $100.00 | $100.00 | 958,605 |
2023-09-01 | $100.71 | $100.79 | $99.87 | $100.18 | $100.18 | 240,481 |
2023-08-31 | $100.29 | $100.56 | $100.02 | $100.05 | $100.05 | 292,037 |
2023-08-30 | $99.80 | $100.35 | $99.62 | $100.19 | $100.19 | 401,538 |
2023-08-29 | $97.88 | $99.65 | $97.85 | $99.58 | $99.58 | 415,851 |
2023-08-28 | $97.82 | $98.10 | $97.48 | $97.97 | $97.97 | 400,846 |
2023-08-25 | $97.06 | $97.64 | $96.21 | $97.37 | $97.37 | 303,759 |
2023-08-24 | $98.71 | $98.71 | $96.62 | $96.62 | $96.62 | 319,201 |
2023-08-23 | $97.14 | $98.27 | $97.14 | $98.13 | $98.13 | 424,118 |
2023-08-22 | $97.57 | $97.78 | $96.80 | $96.94 | $96.94 | 351,277 |
2023-08-21 | $96.43 | $97.28 | $96.16 | $97.14 | $97.14 | 401,953 |
2023-08-18 | $95.34 | $96.33 | $95.26 | $96.08 | $96.08 | 395,919 |
2023-08-17 | $97.02 | $97.19 | $95.98 | $96.05 | $96.05 | 426,962 |
2023-08-16 | $97.29 | $97.79 | $96.73 | $96.75 | $96.75 | 352,242 |
2023-08-15 | $98.12 | $98.33 | $97.33 | $97.47 | $97.47 | 294,637 |
2023-08-14 | $97.37 | $98.49 | $97.37 | $98.49 | $98.49 | 316,480 |
2023-08-11 | $97.27 | $97.90 | $97.20 | $97.61 | $97.61 | 233,143 |
2023-08-10 | $98.17 | $99.07 | $97.46 | $97.73 | $97.73 | 252,713 |
2023-08-09 | $98.50 | $98.50 | $97.57 | $97.69 | $97.69 | 220,354 |
2023-08-08 | $98.21 | $98.46 | $97.70 | $98.35 | $98.35 | 242,042 |
2023-08-07 | $98.27 | $98.67 | $98.04 | $98.64 | $98.64 | 242,780 |
2023-08-04 | $98.94 | $99.37 | $97.88 | $97.95 | $97.95 | 306,678 |
2023-08-03 | $98.51 | $99.19 | $98.39 | $98.74 | $98.74 | 303,968 |
2023-08-02 | $99.68 | $99.72 | $98.72 | $98.89 | $98.89 | 348,113 |
2023-08-01 | $100.36 | $100.62 | $100.22 | $100.45 | $100.45 | 305,329 |
2023-07-31 | $100.76 | $100.77 | $100.40 | $100.74 | $100.74 | 303,031 |
2023-07-28 | $100.19 | $100.73 | $100.07 | $100.58 | $100.58 | 480,092 |
2023-07-27 | $100.87 | $101.04 | $99.25 | $99.44 | $99.44 | 331,422 |
2023-07-26 | $100.00 | $100.48 | $99.75 | $100.14 | $100.14 | 214,728 |
2023-07-25 | $99.60 | $100.48 | $99.60 | $100.15 | $100.15 | 300,991 |
2023-07-24 | $99.44 | $99.86 | $99.36 | $99.71 | $99.71 | 252,849 |
2023-07-21 | $99.73 | $99.73 | $99.22 | $99.24 | $99.24 | 2,598,815 |
2023-07-20 | $99.79 | $100.15 | $99.00 | $99.17 | $99.17 | 293,955 |
2023-07-19 | $100.24 | $100.55 | $99.93 | $100.10 | $100.10 | 321,123 |
2023-07-18 | $99.30 | $100.28 | $99.21 | $100.10 | $100.10 | 483,833 |
2023-07-17 | $98.87 | $99.62 | $98.87 | $99.43 | $99.43 | 357,341 |
2023-07-14 | $98.85 | $99.31 | $98.62 | $98.82 | $98.82 | 722,961 |
2023-07-13 | $98.12 | $98.80 | $98.07 | $98.62 | $98.62 | 405,856 |
2023-07-12 | $97.67 | $98.06 | $97.41 | $97.66 | $97.66 | 364,946 |
2023-07-11 | $96.72 | $96.99 | $96.33 | $96.88 | $96.88 | 373,181 |
2023-07-10 | $96.26 | $96.60 | $96.03 | $96.52 | $96.52 | 319,462 |
2023-07-07 | $96.68 | $97.40 | $96.42 | $96.47 | $96.47 | 431,917 |
2023-07-06 | $96.79 | $96.91 | $96.21 | $96.80 | $96.80 | 295,343 |
2023-07-05 | $97.22 | $97.82 | $97.22 | $97.59 | $97.59 | 471,677 |
2023-07-03 | $97.69 | $97.80 | $97.56 | $97.76 | $97.76 | 305,034 |
2023-06-30 | $97.17 | $97.91 | $97.15 | $97.64 | $97.64 | 266,010 |
2023-06-29 | $96.02 | $96.44 | $95.87 | $96.44 | $96.44 | 280,812 |
2023-06-28 | $95.57 | $96.35 | $95.52 | $96.06 | $96.06 | 416,014 |
2023-06-27 | $95.08 | $96.09 | $94.96 | $95.96 | $95.96 | 330,309 |
2023-06-26 | $95.55 | $95.88 | $94.87 | $94.94 | $94.94 | 312,170 |
2023-06-23 | $95.54 | $96.08 | $95.46 | $95.68 | $95.68 | 263,580 |
2023-06-22 | $95.36 | $96.43 | $95.36 | $96.43 | $96.43 | 449,181 |
2023-06-21 | $96.14 | $96.20 | $95.60 | $95.72 | $95.72 | 317,340 |
2023-06-20 | $96.23 | $96.51 | $95.76 | $96.30 | $96.30 | 357,175 |
2023-06-16 | $97.40 | $97.45 | $96.52 | $96.58 | $96.58 | 585,878 |
2023-06-15 | $95.68 | $97.24 | $95.60 | $96.95 | $96.95 | 427,111 |
2023-06-14 | $95.72 | $96.12 | $94.91 | $95.85 | $95.85 | 321,687 |
2023-06-13 | $95.63 | $95.94 | $95.33 | $95.82 | $95.82 | 734,286 |
2023-06-12 | $94.50 | $95.19 | $94.23 | $95.16 | $95.16 | 294,596 |
2023-06-09 | $94.37 | $94.80 | $94.04 | $94.20 | $94.20 | 315,710 |
2023-06-08 | $93.31 | $94.09 | $93.25 | $93.97 | $93.97 | 339,390 |
2023-06-07 | $94.05 | $94.40 | $93.18 | $93.24 | $93.24 | 307,624 |
2023-06-06 | $93.90 | $94.23 | $93.72 | $94.15 | $93.93 | 1,031,848 |
2023-06-05 | $94.24 | $94.79 | $93.88 | $94.10 | $93.88 | 469,331 |
2023-06-02 | $93.56 | $94.36 | $93.45 | $94.22 | $94.00 | 332,454 |
2023-06-01 | $92.16 | $93.23 | $91.89 | $93.00 | $92.78 | 380,836 |
2023-05-31 | $92.12 | $92.38 | $91.77 | $92.03 | $91.81 | 534,538 |
2023-05-30 | $93.11 | $93.18 | $92.29 | $92.62 | $92.40 | 1,038,554 |
2023-05-26 | $91.54 | $92.72 | $91.51 | $92.54 | $92.32 | 352,844 |
2023-05-25 | $91.42 | $91.70 | $90.84 | $91.40 | $91.19 | 300,688 |
2023-05-24 | $90.13 | $90.38 | $89.77 | $90.07 | $89.86 | 313,922 |
2023-05-23 | $91.23 | $91.38 | $90.47 | $90.62 | $90.41 | 385,155 |
2023-05-22 | $91.46 | $92.00 | $91.44 | $91.64 | $91.42 | 396,549 |
2023-05-19 | $91.88 | $92.07 | $91.37 | $91.60 | $91.38 | 354,193 |
2023-05-18 | $90.64 | $91.72 | $90.64 | $91.65 | $91.43 | 357,739 |
2023-05-17 | $90.03 | $90.83 | $89.71 | $90.72 | $90.51 | 358,855 |
2023-05-16 | $89.82 | $90.18 | $89.76 | $89.76 | $89.55 | 249,406 |
2023-05-15 | $90.04 | $90.19 | $89.62 | $90.11 | $89.90 | 337,751 |
2023-05-12 | $90.22 | $90.39 | $89.42 | $89.99 | $89.99 | 328,976 |
2023-05-11 | $89.90 | $90.06 | $89.51 | $90.01 | $90.01 | 344,141 |
2023-05-10 | $89.87 | $90.23 | $89.14 | $89.99 | $89.99 | 336,034 |
2023-05-09 | $89.47 | $89.75 | $89.39 | $89.41 | $89.41 | 211,917 |
2023-05-08 | $89.79 | $89.94 | $89.54 | $89.86 | $89.86 | 348,043 |
2023-05-05 | $88.73 | $90.05 | $88.73 | $89.81 | $89.81 | 397,315 |
2023-05-04 | $88.31 | $88.37 | $87.70 | $87.97 | $87.97 | 293,678 |
2023-05-03 | $89.06 | $89.79 | $88.51 | $88.56 | $88.56 | 334,477 |
2023-05-02 | $89.78 | $89.88 | $88.42 | $89.06 | $89.06 | 342,396 |
2023-05-01 | $89.91 | $90.36 | $89.86 | $90.02 | $90.02 | 487,890 |
2023-04-28 | $89.05 | $90.00 | $89.05 | $89.99 | $89.99 | 269,285 |
2023-04-27 | $88.15 | $89.34 | $88.01 | $89.28 | $89.28 | 303,502 |
2023-04-26 | $88.29 | $88.45 | $87.64 | $87.77 | $87.77 | 405,594 |
2023-04-25 | $88.99 | $89.22 | $88.05 | $88.07 | $88.07 | 571,099 |
2023-04-24 | $89.18 | $89.48 | $88.96 | $89.44 | $89.44 | 284,029 |
2023-04-21 | $89.29 | $89.39 | $88.92 | $89.28 | $89.28 | 352,708 |
2023-04-20 | $88.87 | $89.64 | $88.87 | $89.25 | $89.25 | 282,316 |
2023-04-19 | $89.24 | $89.87 | $89.24 | $89.71 | $89.71 | 299,412 |
2023-04-18 | $89.94 | $90.13 | $89.50 | $89.76 | $89.76 | 332,074 |
2023-04-17 | $89.54 | $89.69 | $89.11 | $89.67 | $89.67 | 1,540,027 |
2023-04-14 | $89.70 | $90.17 | $89.09 | $89.66 | $89.66 | 364,760 |
2023-04-13 | $88.78 | $90.01 | $88.76 | $89.96 | $89.96 | 334,206 |
2023-04-12 | $89.44 | $89.44 | $88.40 | $88.55 | $88.55 | 437,842 |
2023-04-11 | $89.04 | $89.21 | $88.77 | $88.90 | $88.90 | 372,708 |
2023-04-10 | $88.33 | $89.03 | $88.12 | $89.03 | $89.03 | 341,345 |
2023-04-06 | $88.31 | $89.07 | $88.13 | $88.96 | $88.96 | 357,990 |
2023-04-05 | $88.66 | $88.83 | $88.17 | $88.62 | $88.62 | 312,307 |
2023-04-04 | $89.61 | $89.61 | $88.63 | $88.92 | $88.92 | 658,071 |
2023-04-03 | $88.74 | $89.43 | $88.70 | $89.39 | $89.39 | 462,782 |
2023-03-31 | $87.67 | $88.85 | $87.66 | $88.77 | $88.77 | 453,009 |
2023-03-30 | $87.61 | $87.61 | $87.12 | $87.53 | $87.53 | 427,041 |
2023-03-29 | $86.82 | $87.05 | $86.45 | $87.02 | $87.02 | 747,114 |
2023-03-28 | $85.95 | $86.00 | $85.45 | $85.89 | $85.89 | 297,174 |
2023-03-27 | $86.63 | $86.75 | $85.97 | $86.18 | $86.18 | 381,927 |
2023-03-24 | $85.36 | $86.21 | $84.95 | $86.20 | $86.20 | 385,834 |
2023-03-23 | $86.00 | $86.98 | $85.18 | $85.76 | $85.76 | 490,967 |
2023-03-22 | $86.77 | $87.81 | $85.61 | $85.63 | $85.36 | 397,834 |
2023-03-21 | $86.23 | $86.94 | $86.02 | $86.90 | $86.63 | 288,045 |
2023-03-20 | $84.93 | $85.73 | $84.73 | $85.61 | $85.34 | 439,713 |
2023-03-17 | $85.36 | $85.70 | $84.43 | $84.84 | $84.57 | 454,162 |
2023-03-16 | $83.31 | $85.58 | $83.31 | $85.48 | $85.21 | 1,198,955 |
2023-03-15 | $83.34 | $84.00 | $82.76 | $83.94 | $83.68 | 595,263 |
2023-03-14 | $83.71 | $84.70 | $83.34 | $84.41 | $84.14 | 514,702 |
2023-03-13 | $82.07 | $84.04 | $81.93 | $82.93 | $82.67 | 811,531 |
2023-03-10 | $83.91 | $84.31 | $82.50 | $82.78 | $82.52 | 577,523 |
2023-03-09 | $85.48 | $86.03 | $83.81 | $83.96 | $83.70 | 331,131 |
2023-03-08 | $85.40 | $85.54 | $84.87 | $85.36 | $85.09 | 745,134 |
2023-03-07 | $86.38 | $86.46 | $85.09 | $85.24 | $84.97 | 310,414 |
2023-03-06 | $86.41 | $87.06 | $86.33 | $86.42 | $86.15 | 402,133 |
2023-03-03 | $85.04 | $86.26 | $85.04 | $86.20 | $85.93 | 330,701 |
2023-03-02 | $83.60 | $85.02 | $83.60 | $84.82 | $84.55 | 306,857 |
2023-03-01 | $84.36 | $84.59 | $83.93 | $84.20 | $83.93 | 350,836 |
2023-02-28 | $84.73 | $85.15 | $84.37 | $84.37 | $84.10 | 408,069 |
2023-02-27 | $85.25 | $85.52 | $84.70 | $84.94 | $84.67 | 362,036 |
2023-02-24 | $84.50 | $84.68 | $83.98 | $84.51 | $84.24 | 338,529 |
2023-02-23 | $85.60 | $85.84 | $84.59 | $85.52 | $85.25 | 346,556 |
2023-02-22 | $85.03 | $85.42 | $84.58 | $84.91 | $84.64 | 347,741 |
2023-02-21 | $85.58 | $86.00 | $84.91 | $84.95 | $84.68 | 696,585 |
2023-02-17 | $86.45 | $86.65 | $85.88 | $86.59 | $86.32 | 335,605 |
2023-02-16 | $87.07 | $88.07 | $86.92 | $86.94 | $86.67 | 926,349 |
2023-02-15 | $87.56 | $88.23 | $87.32 | $88.23 | $87.95 | 279,479 |
2023-02-14 | $87.59 | $88.35 | $87.01 | $87.97 | $87.69 | 523,431 |
2023-02-13 | $87.02 | $87.90 | $86.96 | $87.84 | $87.56 | 380,580 |
2023-02-10 | $86.49 | $87.04 | $86.34 | $86.93 | $86.66 | 405,997 |
2023-02-09 | $88.26 | $88.26 | $86.47 | $86.76 | $86.49 | 555,984 |
2023-02-08 | $87.95 | $88.21 | $87.16 | $87.31 | $87.04 | 458,537 |
2023-02-07 | $86.93 | $88.65 | $86.68 | $88.38 | $88.10 | 1,520,585 |
2023-02-06 | $86.98 | $87.41 | $86.72 | $87.00 | $86.73 | 451,803 |
2023-02-03 | $87.06 | $88.59 | $87.00 | $87.52 | $87.24 | 704,151 |
2023-02-02 | $87.97 | $88.34 | $87.32 | $88.12 | $87.84 | 619,904 |
2023-02-01 | $85.91 | $87.74 | $85.26 | $87.13 | $86.86 | 706,921 |
2023-01-31 | $84.99 | $86.12 | $84.87 | $86.10 | $85.83 | 380,414 |
2023-01-30 | $85.48 | $85.93 | $84.78 | $84.86 | $84.59 | 1,498,418 |
2023-01-27 | $85.73 | $86.68 | $85.60 | $86.16 | $85.89 | 826,072 |
2023-01-26 | $85.52 | $85.93 | $84.88 | $85.92 | $85.65 | 331,654 |
2023-01-25 | $83.85 | $84.86 | $83.37 | $84.80 | $84.53 | 403,807 |
2023-01-24 | $84.42 | $85.54 | $84.02 | $84.86 | $84.59 | 543,407 |
2023-01-23 | $84.04 | $85.38 | $83.99 | $84.94 | $84.67 | 1,644,665 |
2023-01-20 | $82.64 | $83.93 | $82.35 | $83.91 | $83.65 | 3,359,396 |
2023-01-19 | $82.28 | $82.84 | $82.05 | $82.34 | $82.08 | 1,562,552 |
2023-01-18 | $84.30 | $84.60 | $82.71 | $82.75 | $82.49 | 942,081 |
2023-01-17 | $83.91 | $84.43 | $83.72 | $83.94 | $83.68 | 1,985,734 |
2023-01-13 | $82.99 | $83.96 | $82.91 | $83.93 | $83.67 | 692,264 |
2023-01-12 | $83.31 | $83.78 | $82.45 | $83.51 | $83.25 | 825,889 |
2023-01-11 | $82.49 | $83.23 | $82.33 | $83.21 | $82.95 | 643,180 |
2023-01-10 | $81.36 | $82.11 | $81.22 | $82.09 | $81.83 | 555,791 |
2023-01-09 | $82.08 | $82.93 | $81.51 | $81.56 | $81.30 | 1,472,160 |
2023-01-06 | $80.40 | $81.83 | $79.82 | $81.60 | $81.34 | 776,241 |
2023-01-05 | $80.31 | $80.49 | $79.72 | $79.81 | $79.56 | 1,034,122 |
2023-01-04 | $80.83 | $81.22 | $80.04 | $80.75 | $80.50 | 1,020,659 |
2023-01-03 | $81.76 | $82.08 | $79.93 | $80.56 | $80.31 | 1,963,309 |
2022-12-30 | $81.16 | $81.52 | $80.58 | $81.52 | $81.26 | 1,811,796 |
2022-12-29 | $80.96 | $81.87 | $80.81 | $81.67 | $81.41 | 1,293,596 |
2022-12-28 | $81.35 | $81.75 | $80.16 | $80.30 | $80.02 | 1,456,768 |
2022-12-27 | $81.96 | $81.96 | $81.10 | $81.39 | $81.10 | 1,396,270 |
2022-12-23 | $81.21 | $81.93 | $80.89 | $81.82 | $81.53 | 1,071,505 |
2022-12-22 | $82.27 | $82.28 | $80.27 | $81.50 | $81.21 | 1,125,924 |
2022-12-21 | $82.32 | $83.16 | $82.05 | $82.96 | $82.67 | 1,137,615 |
2022-12-20 | $81.40 | $82.06 | $81.09 | $81.69 | $81.40 | 1,314,651 |
2022-12-19 | $82.62 | $82.62 | $81.27 | $81.63 | $81.34 | 1,710,834 |
2022-12-16 | $83.03 | $83.49 | $81.98 | $82.42 | $82.13 | 1,442,840 |
2022-12-15 | $84.93 | $84.93 | $83.14 | $83.53 | $83.24 | 1,225,486 |
2022-12-14 | $86.79 | $87.60 | $85.34 | $86.08 | $85.78 | 1,608,815 |
2022-12-13 | $88.93 | $89.00 | $86.02 | $86.74 | $86.43 | 1,240,038 |
2022-12-12 | $85.09 | $85.96 | $84.80 | $85.95 | $85.43 | 1,398,325 |
2022-12-09 | $85.19 | $85.89 | $84.81 | $84.85 | $84.34 | 911,523 |
2022-12-08 | $84.94 | $85.69 | $84.53 | $85.46 | $84.94 | 1,175,494 |
2022-12-07 | $84.55 | $85.20 | $84.17 | $84.53 | $84.02 | 1,158,396 |
2022-12-06 | $86.33 | $86.48 | $84.31 | $84.81 | $84.30 | 863,081 |
2022-12-05 | $87.45 | $87.89 | $86.11 | $86.52 | $86.00 | 1,401,849 |
2022-12-02 | $87.12 | $88.48 | $87.00 | $88.32 | $87.79 | 841,917 |
2022-12-01 | $88.61 | $88.93 | $87.66 | $88.47 | $87.94 | 1,020,405 |
2022-11-30 | $84.87 | $88.33 | $84.54 | $88.28 | $87.75 | 1,143,150 |
2022-11-29 | $85.34 | $85.42 | $84.32 | $84.72 | $84.21 | 844,854 |
2022-11-28 | $85.86 | $86.50 | $85.01 | $85.26 | $84.75 | 1,005,377 |
2022-11-25 | $86.80 | $86.92 | $86.53 | $86.77 | $86.25 | 482,599 |
2022-11-23 | $86.23 | $87.23 | $86.17 | $86.95 | $86.43 | 610,577 |
2022-11-22 | $85.45 | $86.33 | $84.82 | $86.33 | $85.81 | 802,323 |
2022-11-21 | $85.41 | $85.63 | $84.76 | $84.96 | $84.45 | 1,020,901 |
2022-11-18 | $86.67 | $86.67 | $85.04 | $85.78 | $85.26 | 999,754 |
2022-11-17 | $84.85 | $86.06 | $84.67 | $85.70 | $85.18 | 897,430 |
2022-11-16 | $86.54 | $86.66 | $85.84 | $86.07 | $85.55 | 1,060,814 |
2022-11-15 | $87.77 | $87.93 | $86.13 | $87.05 | $86.53 | 679,388 |
2022-11-14 | $86.29 | $87.06 | $85.73 | $86.00 | $85.48 | 1,372,039 |
2022-11-11 | $85.70 | $87.12 | $85.32 | $86.90 | $86.38 | 929,791 |
2022-11-10 | $83.13 | $85.58 | $83.00 | $85.43 | $84.92 | 1,084,178 |
2022-11-09 | $80.93 | $81.30 | $79.50 | $79.65 | $79.17 | 814,543 |
2022-11-08 | $81.56 | $82.41 | $80.50 | $81.58 | $81.09 | 1,068,125 |
2022-11-07 | $80.67 | $81.27 | $80.00 | $81.06 | $80.57 | 875,056 |
2022-11-04 | $80.65 | $80.86 | $78.60 | $80.25 | $79.77 | 1,283,140 |
2022-11-03 | $79.53 | $80.08 | $78.86 | $79.08 | $78.60 | 1,316,410 |
2022-11-02 | $83.17 | $84.03 | $80.49 | $80.50 | $80.01 | 814,864 |
2022-11-01 | $85.14 | $85.18 | $83.09 | $83.25 | $82.75 | 836,656 |
2022-10-31 | $84.34 | $84.55 | $83.64 | $84.09 | $83.58 | 1,070,416 |
2022-10-28 | $82.56 | $85.03 | $82.43 | $84.92 | $84.41 | 1,000,775 |
2022-10-27 | $84.04 | $84.13 | $82.61 | $82.76 | $82.26 | 826,363 |
2022-10-26 | $84.03 | $85.70 | $83.74 | $84.01 | $83.50 | 560,757 |
2022-10-25 | $84.18 | $85.79 | $84.09 | $85.69 | $85.17 | 647,609 |
2022-10-24 | $83.36 | $84.29 | $82.30 | $84.01 | $83.50 | 1,093,811 |
2022-10-21 | $80.74 | $83.09 | $80.45 | $83.00 | $82.50 | 1,130,452 |
2022-10-20 | $81.31 | $82.72 | $80.73 | $80.98 | $80.49 | 693,139 |
2022-10-19 | $81.78 | $82.44 | $80.87 | $81.65 | $81.16 | 717,827 |
2022-10-18 | $83.74 | $83.76 | $81.52 | $82.40 | $81.90 | 643,260 |
2022-10-17 | $80.52 | $81.68 | $80.52 | $81.48 | $80.99 | 1,935,231 |
2022-10-14 | $82.00 | $82.00 | $78.72 | $78.88 | $78.40 | 847,689 |
2022-10-13 | $77.26 | $81.62 | $76.95 | $81.26 | $80.77 | 962,587 |
2022-10-12 | $79.70 | $80.04 | $79.14 | $79.29 | $78.81 | 980,391 |
2022-10-11 | $79.90 | $80.80 | $78.91 | $79.55 | $79.07 | 865,280 |
2022-10-10 | $81.23 | $81.29 | $79.64 | $80.34 | $79.86 | 867,521 |
2022-10-07 | $82.83 | $82.83 | $80.67 | $81.20 | $81.20 | 1,376,452 |
2022-10-06 | $84.54 | $85.33 | $83.99 | $84.10 | $84.10 | 1,642,620 |
2022-10-05 | $83.75 | $85.25 | $83.02 | $84.85 | $84.85 | 885,182 |
2022-10-04 | $83.78 | $84.94 | $83.78 | $84.84 | $84.84 | 936,820 |
2022-10-03 | $80.78 | $82.67 | $80.35 | $82.20 | $82.20 | 1,088,299 |
2022-09-30 | $81.32 | $82.49 | $80.18 | $80.18 | $80.18 | 919,009 |
2022-09-29 | $82.82 | $82.83 | $80.70 | $81.66 | $81.66 | 1,314,142 |
2022-09-28 | $82.07 | $84.11 | $81.70 | $83.78 | $83.78 | 1,039,530 |
2022-09-27 | $83.22 | $83.79 | $81.44 | $82.14 | $82.14 | 1,513,512 |
2022-09-26 | $82.37 | $83.62 | $81.87 | $82.17 | $82.17 | 972,418 |
2022-09-23 | $83.38 | $83.43 | $81.83 | $82.84 | $82.59 | 1,021,938 |
2022-09-22 | $84.69 | $85.11 | $83.89 | $84.20 | $83.94 | 829,419 |
2022-09-21 | $86.99 | $88.10 | $85.14 | $85.14 | $84.88 | 442,831 |
2022-09-20 | $86.67 | $87.27 | $85.97 | $86.68 | $86.41 | 502,829 |
2022-09-19 | $86.11 | $87.55 | $85.95 | $87.47 | $87.20 | 602,110 |
2022-09-16 | $86.51 | $86.97 | $85.85 | $86.84 | $86.57 | 615,172 |
2022-09-15 | $88.31 | $89.14 | $87.12 | $87.55 | $87.28 | 1,711,923 |
2022-09-14 | $88.80 | $89.23 | $87.98 | $88.88 | $88.61 | 332,185 |
2022-09-13 | $90.69 | $90.83 | $88.19 | $88.47 | $88.47 | 448,454 |
2022-09-12 | $92.57 | $93.31 | $92.50 | $93.23 | $93.23 | 971,913 |
2022-09-09 | $91.06 | $92.26 | $90.97 | $92.06 | $92.06 | 550,442 |
2022-09-08 | $88.90 | $90.55 | $88.90 | $90.43 | $90.43 | 433,356 |
2022-09-07 | $87.99 | $89.96 | $87.97 | $89.64 | $89.64 | 446,500 |
2022-09-06 | $88.66 | $88.75 | $87.30 | $87.91 | $87.91 | 624,437 |
2022-09-02 | $90.47 | $90.74 | $87.89 | $88.30 | $88.30 | 478,000 |
2022-09-01 | $88.62 | $89.57 | $87.69 | $89.53 | $89.53 | 602,464 |
2022-08-31 | $90.75 | $90.95 | $89.31 | $89.34 | $89.34 | 482,120 |
2022-08-30 | $91.62 | $91.63 | $89.33 | $90.02 | $90.02 | 451,925 |
2022-08-29 | $91.06 | $91.80 | $90.70 | $91.07 | $91.07 | 730,372 |
2022-08-26 | $95.81 | $95.92 | $91.95 | $91.97 | $91.97 | 613,061 |
2022-08-25 | $94.75 | $95.77 | $94.45 | $95.76 | $95.76 | 493,058 |
2022-08-24 | $93.93 | $94.68 | $93.76 | $94.20 | $94.20 | 826,375 |
2022-08-23 | $94.05 | $94.77 | $93.82 | $93.91 | $93.91 | 308,855 |
2022-08-22 | $95.26 | $95.26 | $93.95 | $94.10 | $94.10 | 421,613 |
2022-08-19 | $97.62 | $97.64 | $96.32 | $96.49 | $96.49 | 478,113 |
2022-08-18 | $98.16 | $98.60 | $97.69 | $98.38 | $98.38 | 334,924 |
2022-08-17 | $98.05 | $98.88 | $97.55 | $98.16 | $98.16 | 642,862 |
2022-08-16 | $98.76 | $99.48 | $98.12 | $98.95 | $98.95 | 314,144 |
2022-08-15 | $97.90 | $99.11 | $97.90 | $99.02 | $99.02 | 622,865 |
2022-08-12 | $96.90 | $98.44 | $96.80 | $98.42 | $98.42 | 560,328 |
2022-08-11 | $97.65 | $98.02 | $96.31 | $96.52 | $96.52 | 532,819 |
2022-08-10 | $96.47 | $96.95 | $95.84 | $96.85 | $96.85 | 720,349 |
2022-08-09 | $94.54 | $94.79 | $93.93 | $94.28 | $94.28 | 405,053 |
2022-08-08 | $95.67 | $96.57 | $94.73 | $95.13 | $95.13 | 731,701 |
2022-08-05 | $94.57 | $95.83 | $94.35 | $95.41 | $95.41 | 690,539 |
2022-08-04 | $95.59 | $95.91 | $94.92 | $95.88 | $95.88 | 562,494 |
2022-08-03 | $94.11 | $95.78 | $94.11 | $95.46 | $95.46 | 503,431 |
2022-08-02 | $93.39 | $94.63 | $92.90 | $93.43 | $93.43 | 588,042 |
2022-08-01 | $93.68 | $94.92 | $93.43 | $93.96 | $93.96 | 1,179,554 |
2022-07-29 | $93.08 | $94.55 | $92.80 | $94.24 | $94.24 | 555,075 |
2022-07-28 | $91.11 | $92.52 | $90.23 | $92.36 | $92.36 | 749,677 |
2022-07-27 | $88.97 | $91.46 | $88.83 | $90.96 | $90.96 | 699,131 |
2022-07-26 | $88.63 | $88.76 | $87.40 | $87.71 | $87.71 | 549,389 |
2022-07-25 | $89.76 | $89.76 | $88.69 | $89.31 | $89.31 | 1,766,737 |
2022-07-22 | $90.95 | $91.20 | $89.05 | $89.56 | $89.56 | 437,576 |
2022-07-21 | $89.66 | $91.09 | $89.10 | $91.09 | $91.09 | 508,605 |
2022-07-20 | $88.52 | $89.91 | $88.36 | $89.60 | $89.60 | 611,194 |
2022-07-19 | $86.89 | $88.50 | $86.38 | $88.47 | $88.47 | 585,687 |
2022-07-18 | $87.40 | $87.71 | $85.40 | $85.76 | $85.76 | 1,224,282 |
2022-07-15 | $85.81 | $86.55 | $85.52 | $86.55 | $86.55 | 733,539 |
2022-07-14 | $83.93 | $85.06 | $82.95 | $84.85 | $84.85 | 774,751 |
2022-07-13 | $83.67 | $85.41 | $83.39 | $84.79 | $84.79 | 497,729 |
2022-07-12 | $86.32 | $86.85 | $84.61 | $85.12 | $85.12 | 433,613 |
2022-07-11 | $87.01 | $87.06 | $86.01 | $86.23 | $86.23 | 553,625 |
2022-07-08 | $87.07 | $88.10 | $86.69 | $87.73 | $87.73 | 645,328 |
2022-07-07 | $86.25 | $87.84 | $86.25 | $87.64 | $87.64 | 563,962 |
2022-07-06 | $85.53 | $86.54 | $85.00 | $85.85 | $85.85 | 505,250 |
2022-07-05 | $83.06 | $85.40 | $82.63 | $85.39 | $85.39 | 815,427 |
2022-07-01 | $83.35 | $84.32 | $82.68 | $84.24 | $84.24 | 550,933 |
2022-06-30 | $83.66 | $84.49 | $82.24 | $83.70 | $83.70 | 446,874 |
2022-06-29 | $84.37 | $85.05 | $83.84 | $84.66 | $84.66 | 455,058 |
2022-06-28 | $87.13 | $87.78 | $84.36 | $84.50 | $84.50 | 712,849 |
2022-06-27 | $87.76 | $87.93 | $86.60 | $86.92 | $86.92 | 1,117,178 |
2022-06-24 | $85.46 | $87.56 | $85.33 | $87.56 | $87.56 | 782,688 |
2022-06-23 | $83.90 | $84.74 | $83.18 | $84.56 | $84.56 | 896,148 |
2022-06-22 | $82.23 | $84.29 | $82.23 | $83.14 | $83.14 | 604,896 |
2022-06-21 | $82.43 | $83.87 | $82.43 | $83.32 | $83.32 | 885,551 |
2022-06-17 | $80.56 | $81.96 | $80.22 | $81.23 | $81.23 | 865,242 |
2022-06-16 | $81.68 | $81.70 | $79.84 | $80.61 | $80.61 | 1,119,106 |
2022-06-15 | $82.86 | $84.83 | $81.92 | $83.68 | $83.68 | 836,417 |
2022-06-14 | $82.38 | $82.58 | $81.15 | $81.91 | $81.91 | 1,055,062 |
2022-06-13 | $82.97 | $83.47 | $81.44 | $81.80 | $81.80 | 1,585,812 |
2022-06-10 | $87.18 | $87.21 | $85.50 | $85.56 | $85.56 | 868,706 |
2022-06-09 | $90.69 | $91.29 | $88.75 | $88.76 | $88.76 | 982,600 |
2022-06-08 | $91.68 | $92.41 | $91.04 | $91.26 | $91.09 | 443,553 |
2022-06-07 | $90.30 | $92.29 | $90.20 | $92.13 | $91.96 | 550,421 |
2022-06-06 | $92.20 | $92.67 | $90.95 | $91.32 | $91.15 | 734,041 |
2022-06-03 | $91.64 | $91.88 | $90.57 | $90.88 | $90.71 | 513,847 |
2022-06-02 | $90.35 | $93.12 | $89.99 | $93.09 | $92.91 | 714,169 |
2022-06-01 | $92.15 | $92.54 | $90.12 | $90.76 | $90.59 | 408,586 |
2022-05-31 | $91.51 | $92.25 | $90.46 | $91.39 | $91.22 | 675,177 |
2022-05-27 | $89.81 | $91.77 | $89.69 | $91.69 | $91.52 | 975,381 |
2022-05-26 | $86.47 | $89.23 | $86.47 | $88.89 | $88.72 | 672,882 |
2022-05-25 | $85.03 | $87.19 | $85.03 | $86.59 | $86.43 | 678,223 |
2022-05-24 | $85.82 | $85.95 | $84.09 | $85.54 | $85.38 | 588,772 |
2022-05-23 | $86.15 | $87.30 | $85.39 | $87.15 | $86.98 | 745,750 |
2022-05-20 | $86.81 | $86.81 | $83.19 | $85.53 | $85.37 | 624,579 |
2022-05-19 | $85.49 | $86.89 | $85.19 | $85.64 | $85.48 | 1,018,909 |
2022-05-18 | $88.81 | $89.06 | $85.74 | $86.04 | $85.88 | 506,352 |
2022-05-17 | $89.92 | $90.35 | $88.71 | $90.30 | $90.13 | 501,334 |
2022-05-16 | $88.50 | $89.17 | $87.68 | $88.10 | $87.93 | 728,287 |
2022-05-13 | $87.41 | $89.38 | $87.07 | $88.88 | $88.71 | 2,303,410 |
2022-05-12 | $85.25 | $87.43 | $84.30 | $86.11 | $85.95 | 1,139,300 |
2022-05-11 | $88.20 | $89.55 | $86.15 | $86.34 | $86.18 | 925,141 |
2022-05-10 | $89.80 | $90.30 | $87.67 | $88.74 | $88.57 | 1,288,827 |
2022-05-09 | $90.09 | $90.36 | $87.72 | $88.04 | $87.87 | 1,075,724 |
2022-05-06 | $91.88 | $92.97 | $90.32 | $91.72 | $91.55 | 668,950 |
2022-05-05 | $95.78 | $95.91 | $91.50 | $92.56 | $92.38 | 595,439 |
2022-05-04 | $94.26 | $97.31 | $92.89 | $97.14 | $96.96 | 883,332 |
2022-05-03 | $93.56 | $94.63 | $93.26 | $94.11 | $93.93 | 714,351 |
2022-05-02 | $92.43 | $93.76 | $91.19 | $93.68 | $93.50 | 791,366 |
2022-04-29 | $95.37 | $96.31 | $92.43 | $92.62 | $92.44 | 493,833 |
2022-04-28 | $95.24 | $97.27 | $93.95 | $96.73 | $96.55 | 450,181 |
2022-04-27 | $93.64 | $95.05 | $93.00 | $93.49 | $93.31 | 498,177 |
2022-04-26 | $96.09 | $96.23 | $93.34 | $93.34 | $93.16 | 499,738 |
2022-04-25 | $95.27 | $96.94 | $94.64 | $96.87 | $96.69 | 742,261 |
2022-04-22 | $98.73 | $98.87 | $95.76 | $95.91 | $95.73 | 413,932 |
2022-04-21 | $101.84 | $102.44 | $98.49 | $98.70 | $98.51 | 584,650 |
2022-04-20 | $101.82 | $101.94 | $100.42 | $100.68 | $100.49 | 445,228 |
2022-04-19 | $99.37 | $101.63 | $99.32 | $101.43 | $101.24 | 1,894,621 |
2022-04-18 | $99.18 | $100.00 | $98.70 | $99.49 | $99.30 | 771,242 |
2022-04-14 | $101.48 | $101.48 | $99.33 | $99.33 | $99.14 | 421,687 |
2022-04-13 | $99.65 | $101.66 | $99.65 | $101.45 | $101.26 | 356,550 |
2022-04-12 | $101.23 | $102.04 | $99.44 | $99.79 | $99.60 | 396,352 |
2022-04-11 | $101.52 | $101.69 | $100.24 | $100.34 | $100.15 | 565,491 |
2022-04-08 | $103.47 | $103.84 | $102.62 | $102.74 | $102.74 | 386,411 |
2022-04-07 | $103.07 | $104.42 | $102.41 | $103.79 | $103.79 | 356,911 |
2022-04-06 | $103.95 | $104.19 | $102.54 | $103.38 | $103.38 | 363,552 |
2022-04-05 | $107.20 | $107.31 | $105.22 | $105.48 | $105.48 | 307,520 |
2022-04-04 | $105.81 | $107.49 | $105.81 | $107.49 | $107.49 | 363,946 |
2022-04-01 | $105.87 | $106.07 | $104.84 | $105.72 | $105.72 | 436,551 |
2022-03-31 | $107.40 | $107.40 | $105.54 | $105.66 | $105.66 | 311,562 |
2022-03-30 | $108.18 | $108.27 | $106.84 | $107.29 | $107.29 | 331,058 |
2022-03-29 | $107.88 | $108.72 | $107.16 | $108.44 | $108.44 | 413,053 |
2022-03-28 | $105.38 | $106.85 | $105.13 | $106.75 | $106.75 | 562,062 |
2022-03-25 | $105.43 | $105.72 | $104.36 | $105.43 | $105.43 | 264,065 |
2022-03-24 | $104.05 | $105.38 | $103.54 | $105.38 | $105.38 | 282,844 |
2022-03-23 | $104.41 | $105.18 | $103.66 | $103.70 | $103.50 | 562,118 |
2022-03-22 | $103.87 | $105.46 | $103.81 | $105.22 | $105.02 | 362,143 |
2022-03-21 | $103.65 | $104.20 | $102.37 | $103.51 | $103.31 | 385,151 |
2022-03-18 | $101.36 | $103.80 | $101.32 | $103.77 | $103.57 | 353,996 |
2022-03-17 | $99.88 | $101.89 | $99.75 | $101.89 | $101.70 | 1,367,874 |
2022-03-16 | $98.49 | $100.56 | $97.43 | $100.49 | $100.30 | 410,689 |
2022-03-15 | $95.42 | $97.65 | $95.00 | $97.46 | $97.28 | 1,904,780 |
2022-03-14 | $95.92 | $96.85 | $94.41 | $94.61 | $94.43 | 681,181 |
2022-03-11 | $98.59 | $98.59 | $95.90 | $96.05 | $95.87 | 337,737 |
2022-03-10 | $97.35 | $97.97 | $96.37 | $97.81 | $97.63 | 409,527 |
2022-03-09 | $97.27 | $98.86 | $96.76 | $98.42 | $98.23 | 648,855 |
2022-03-08 | $95.41 | $97.67 | $94.12 | $94.96 | $94.78 | 598,831 |
2022-03-07 | $99.09 | $99.23 | $95.44 | $95.55 | $95.37 | 477,660 |
2022-03-04 | $99.60 | $100.01 | $98.27 | $99.25 | $99.06 | 1,481,831 |
2022-03-03 | $102.30 | $102.30 | $100.00 | $100.47 | $100.28 | 459,071 |
2022-03-02 | $100.34 | $102.00 | $99.80 | $101.57 | $101.38 | 400,672 |
2022-03-01 | $101.03 | $101.50 | $99.11 | $99.84 | $99.65 | 577,860 |
2022-02-28 | $100.08 | $101.78 | $99.91 | $101.34 | $101.15 | 1,340,113 |
2022-02-25 | $99.90 | $101.30 | $98.80 | $101.22 | $101.03 | 801,495 |
2022-02-24 | $93.69 | $99.62 | $93.25 | $99.45 | $99.26 | 1,205,512 |
2022-02-23 | $99.98 | $100.14 | $96.53 | $96.71 | $96.53 | 691,156 |
2022-02-22 | $99.30 | $100.61 | $97.94 | $98.93 | $98.74 | 647,773 |
2022-02-18 | $101.47 | $101.63 | $99.64 | $100.22 | $100.03 | 479,114 |
2022-02-17 | $103.15 | $103.36 | $101.06 | $101.21 | $101.02 | 724,451 |
2022-02-16 | $103.58 | $104.49 | $102.72 | $104.17 | $103.97 | 523,853 |
2022-02-15 | $103.49 | $104.20 | $103.11 | $104.20 | $104.00 | 581,592 |
2022-02-14 | $101.83 | $102.80 | $100.97 | $101.96 | $101.77 | 389,202 |
2022-02-11 | $104.92 | $105.36 | $101.62 | $101.93 | $101.74 | 678,967 |
2022-02-10 | $105.48 | $107.14 | $104.41 | $104.92 | $104.72 | 559,464 |
2022-02-09 | $106.63 | $107.35 | $106.50 | $107.27 | $107.07 | 606,982 |
2022-02-08 | $103.97 | $105.62 | $103.65 | $105.38 | $105.18 | 1,772,515 |
2022-02-07 | $105.40 | $105.79 | $103.95 | $104.25 | $104.05 | 528,631 |
2022-02-04 | $104.29 | $106.15 | $103.69 | $105.15 | $104.95 | 888,474 |
2022-02-03 | $105.04 | $106.16 | $103.57 | $103.83 | $103.63 | 473,256 |
2022-02-02 | $107.97 | $108.08 | $106.59 | $107.70 | $107.50 | 653,068 |
2022-02-01 | $106.14 | $106.64 | $104.84 | $106.54 | $106.34 | 912,449 |
2022-01-31 | $103.18 | $105.87 | $102.79 | $105.80 | $105.60 | 934,933 |
2022-01-28 | $100.51 | $102.97 | $98.98 | $102.96 | $102.77 | 1,363,346 |
2022-01-27 | $101.89 | $102.50 | $99.37 | $99.76 | $99.57 | 891,638 |
2022-01-26 | $102.76 | $103.71 | $99.40 | $100.41 | $100.22 | 697,915 |
2022-01-25 | $100.67 | $102.08 | $99.38 | $100.39 | $100.20 | 697,314 |
2022-01-24 | $100.22 | $102.67 | $96.99 | $102.48 | $102.29 | 2,037,190 |
2022-01-21 | $103.82 | $104.74 | $101.90 | $102.01 | $101.82 | 1,020,516 |
2022-01-20 | $106.67 | $107.83 | $104.36 | $104.44 | $104.24 | 1,135,752 |
2022-01-19 | $107.69 | $108.35 | $105.81 | $105.90 | $105.70 | 561,685 |
2022-01-18 | $108.20 | $108.37 | $106.90 | $107.24 | $107.04 | 1,401,351 |
2022-01-14 | $108.80 | $109.96 | $108.42 | $109.72 | $109.51 | 745,627 |
2022-01-13 | $112.73 | $112.79 | $109.30 | $109.65 | $109.44 | 1,018,772 |
2022-01-12 | $112.46 | $113.07 | $111.76 | $112.26 | $112.05 | 334,709 |
2022-01-11 | $110.35 | $111.75 | $109.67 | $111.75 | $111.54 | 384,196 |
2022-01-10 | $109.10 | $110.61 | $107.60 | $110.57 | $110.36 | 2,358,529 |
2022-01-07 | $111.55 | $112.03 | $110.09 | $110.50 | $110.29 | 731,729 |
2022-01-06 | $111.28 | $112.43 | $110.65 | $111.59 | $111.38 | 669,119 |
2022-01-05 | $115.00 | $115.03 | $111.87 | $111.90 | $111.69 | 465,868 |
2022-01-04 | $116.62 | $116.73 | $114.66 | $115.40 | $115.18 | 435,803 |
2022-01-03 | $116.13 | $116.70 | $115.60 | $116.48 | $116.26 | 1,066,800 |
2021-12-31 | $116.25 | $116.39 | $115.62 | $115.64 | $115.42 | 596,372 |
2021-12-30 | $116.85 | $117.17 | $116.12 | $116.19 | $115.97 | 527,400 |
2021-12-29 | $116.79 | $117.04 | $116.19 | $116.73 | $116.51 | 486,353 |
2021-12-28 | $117.49 | $117.49 | $116.46 | $116.80 | $116.58 | 750,912 |
2021-12-27 | $115.72 | $117.16 | $115.72 | $117.16 | $116.94 | 694,405 |
2021-12-23 | $114.77 | $115.53 | $114.53 | $115.09 | $114.87 | 445,582 |
2021-12-22 | $112.91 | $114.41 | $112.82 | $114.40 | $114.18 | 544,057 |
2021-12-21 | $111.69 | $112.93 | $110.51 | $112.78 | $112.57 | 1,277,798 |
2021-12-20 | $110.67 | $110.80 | $109.67 | $110.68 | $110.47 | 1,207,331 |
2021-12-17 | $111.98 | $113.10 | $111.15 | $111.97 | $111.76 | 710,960 |
2021-12-16 | $115.58 | $115.60 | $112.28 | $112.75 | $112.54 | 573,449 |
2021-12-15 | $112.85 | $115.21 | $111.82 | $115.11 | $114.89 | 996,527 |
2021-12-14 | $112.82 | $113.46 | $111.64 | $112.68 | $112.47 | 831,351 |
2021-12-13 | $115.38 | $115.46 | $114.01 | $114.09 | $113.87 | 647,878 |
2021-12-10 | $115.15 | $115.59 | $114.41 | $115.54 | $115.14 | 944,474 |
2021-12-09 | $115.37 | $115.74 | $114.32 | $114.37 | $113.97 | 1,776,168 |
2021-12-08 | $115.19 | $115.65 | $114.70 | $115.52 | $115.12 | 461,010 |
2021-12-07 | $113.79 | $115.01 | $113.67 | $114.90 | $114.50 | 675,396 |
2021-12-06 | $111.18 | $112.26 | $110.24 | $111.94 | $111.55 | 639,543 |
2021-12-03 | $112.95 | $113.16 | $109.64 | $110.93 | $110.55 | 740,109 |
2021-12-02 | $111.00 | $112.81 | $110.73 | $112.36 | $111.97 | 726,313 |
2021-12-01 | $114.30 | $114.89 | $111.23 | $111.32 | $110.93 | 791,031 |
2021-11-30 | $114.38 | $115.05 | $112.69 | $113.07 | $112.68 | 565,362 |
2021-11-29 | $113.92 | $115.11 | $113.86 | $114.72 | $114.32 | 436,131 |
2021-11-26 | $113.87 | $114.47 | $112.39 | $112.79 | $112.40 | 378,753 |
2021-11-24 | $114.02 | $115.09 | $113.43 | $115.00 | $114.60 | 307,607 |
2021-11-23 | $114.85 | $115.18 | $113.42 | $114.64 | $114.24 | 342,255 |
2021-11-22 | $116.79 | $117.42 | $114.99 | $115.01 | $114.61 | 425,714 |
2021-11-19 | $115.93 | $116.68 | $115.88 | $116.13 | $115.73 | 3,964,263 |
2021-11-18 | $115.37 | $115.77 | $114.76 | $115.68 | $115.28 | 217,917 |
2021-11-17 | $114.68 | $115.12 | $114.47 | $114.70 | $114.30 | 258,366 |
2021-11-16 | $113.75 | $114.97 | $113.74 | $114.80 | $114.40 | 343,525 |
2021-11-15 | $114.32 | $114.33 | $113.44 | $113.81 | $113.42 | 268,240 |
2021-11-12 | $112.91 | $114.01 | $112.64 | $113.91 | $113.52 | 230,452 |
2021-11-11 | $113.17 | $113.17 | $112.59 | $112.64 | $112.25 | 205,121 |
2021-11-10 | $113.03 | $113.71 | $111.82 | $112.39 | $112.00 | 271,089 |
2021-11-09 | $114.63 | $114.65 | $113.45 | $113.70 | $113.31 | 494,763 |
2021-11-08 | $114.47 | $114.64 | $114.17 | $114.33 | $113.93 | 302,665 |
2021-11-05 | $114.84 | $114.87 | $113.86 | $114.28 | $113.88 | 245,038 |
2021-11-04 | $113.22 | $114.39 | $113.22 | $114.28 | $113.88 | 245,095 |
2021-11-03 | $112.28 | $113.05 | $111.79 | $112.99 | $112.60 | 237,115 |
2021-11-02 | $111.67 | $112.29 | $111.65 | $112.15 | $111.76 | 299,810 |
2021-11-01 | $111.85 | $111.88 | $111.15 | $111.65 | $111.26 | 273,132 |
2021-10-29 | $110.14 | $111.69 | $109.89 | $111.61 | $111.22 | 226,523 |
2021-10-28 | $110.25 | $111.02 | $110.19 | $110.96 | $110.58 | 255,404 |
2021-10-27 | $109.68 | $110.65 | $109.68 | $109.76 | $109.38 | 232,861 |
2021-10-26 | $109.80 | $110.28 | $109.31 | $109.46 | $109.08 | 202,664 |
2021-10-25 | $108.74 | $109.40 | $108.28 | $109.12 | $108.74 | 232,927 |
2021-10-22 | $108.53 | $108.90 | $107.94 | $108.37 | $107.99 | 570,936 |
2021-10-21 | $107.89 | $108.87 | $107.89 | $108.84 | $108.46 | 218,368 |
2021-10-20 | $108.30 | $108.45 | $107.77 | $108.07 | $107.70 | 307,014 |
2021-10-19 | $107.78 | $108.20 | $107.60 | $108.11 | $107.74 | 213,659 |
2021-10-18 | $105.98 | $107.39 | $105.97 | $107.39 | $107.02 | 1,079,636 |
2021-10-15 | $106.02 | $106.43 | $105.85 | $106.41 | $106.04 | 207,085 |
2021-10-14 | $104.67 | $105.71 | $104.66 | $105.64 | $105.27 | 397,827 |
2021-10-13 | $103.59 | $103.83 | $103.01 | $103.71 | $103.35 | 211,983 |
2021-10-12 | $103.73 | $103.81 | $102.89 | $103.09 | $102.73 | 214,190 |
2021-10-11 | $103.58 | $104.59 | $103.31 | $103.31 | $102.95 | 208,492 |
2021-10-08 | $104.74 | $104.74 | $103.79 | $103.96 | $103.60 | 214,994 |
2021-10-07 | $104.37 | $105.07 | $104.28 | $104.38 | $104.02 | 307,968 |
2021-10-06 | $101.84 | $103.39 | $101.50 | $103.32 | $102.96 | 248,813 |
2021-10-05 | $101.79 | $103.32 | $101.60 | $102.72 | $102.36 | 212,365 |
2021-10-04 | $103.10 | $103.12 | $100.77 | $101.40 | $101.05 | 610,067 |
2021-10-01 | $102.81 | $103.76 | $101.70 | $103.46 | $103.10 | 412,735 |
2021-09-30 | $103.77 | $104.08 | $102.37 | $102.41 | $102.06 | 755,561 |
2021-09-29 | $103.64 | $104.22 | $103.13 | $103.29 | $102.93 | 271,233 |
2021-09-28 | $104.86 | $105.00 | $103.11 | $103.35 | $102.99 | 284,811 |
2021-09-27 | $106.18 | $106.31 | $105.69 | $106.10 | $105.73 | 307,173 |
2021-09-24 | $106.25 | $107.13 | $106.25 | $106.92 | $106.55 | 245,962 |
2021-09-23 | $106.27 | $107.36 | $106.27 | $107.00 | $106.43 | 227,617 |
2021-09-22 | $105.25 | $106.37 | $105.09 | $105.89 | $105.33 | 256,268 |
2021-09-21 | $105.45 | $105.81 | $104.71 | $105.14 | $104.58 | 244,729 |
2021-09-20 | $105.22 | $105.66 | $103.59 | $104.94 | $104.38 | 431,124 |
2021-09-17 | $108.03 | $108.03 | $106.72 | $106.97 | $106.40 | 391,791 |
2021-09-16 | $107.81 | $108.24 | $107.18 | $108.04 | $107.47 | 195,217 |
2021-09-15 | $107.58 | $108.25 | $106.93 | $108.05 | $107.48 | 1,856,988 |
2021-09-14 | $108.01 | $108.03 | $107.08 | $107.38 | $106.81 | 2,124,314 |
2021-09-13 | $108.33 | $108.38 | $106.92 | $107.56 | $106.99 | 379,593 |
2021-09-10 | $108.86 | $109.15 | $107.57 | $107.70 | $107.13 | 199,667 |
2021-09-09 | $109.12 | $109.41 | $108.46 | $108.58 | $108.00 | 241,932 |
2021-09-08 | $109.27 | $109.28 | $108.51 | $109.12 | $108.54 | 259,528 |
2021-09-07 | $109.30 | $109.53 | $108.97 | $109.39 | $108.81 | 214,661 |
2021-09-03 | $108.96 | $109.53 | $108.81 | $109.45 | $108.87 | 641,022 |
2021-09-02 | $109.35 | $109.64 | $108.83 | $109.19 | $108.61 | 206,446 |
2021-09-01 | $109.20 | $109.55 | $109.02 | $109.16 | $108.58 | 476,771 |
2021-08-31 | $109.20 | $109.20 | $108.69 | $108.89 | $108.31 | 436,224 |
2021-08-30 | $108.08 | $109.23 | $108.08 | $109.14 | $108.56 | 204,100 |
2021-08-27 | $107.13 | $108.04 | $107.03 | $107.85 | $107.28 | 232,464 |
2021-08-26 | $107.39 | $107.48 | $106.82 | $106.98 | $106.41 | 367,840 |
2021-08-25 | $107.56 | $107.61 | $107.25 | $107.51 | $106.94 | 553,818 |
2021-08-24 | $107.37 | $107.61 | $107.25 | $107.39 | $106.82 | 317,143 |
2021-08-23 | $106.54 | $107.47 | $106.53 | $107.25 | $106.68 | 287,110 |
2021-08-20 | $105.25 | $106.20 | $105.24 | $106.16 | $105.60 | 241,995 |
2021-08-19 | $103.72 | $105.41 | $103.70 | $104.98 | $104.42 | 248,501 |
2021-08-18 | $105.40 | $105.83 | $104.40 | $104.53 | $103.98 | 215,484 |
2021-08-17 | $105.71 | $105.98 | $104.87 | $105.50 | $104.94 | 223,634 |
2021-08-16 | $105.80 | $106.43 | $104.96 | $106.40 | $105.84 | 253,653 |
2021-08-13 | $105.78 | $106.06 | $105.65 | $106.00 | $105.44 | 716,975 |
2021-08-12 | $105.16 | $105.71 | $104.85 | $105.64 | $105.08 | 196,615 |
2021-08-11 | $105.58 | $105.61 | $104.82 | $105.08 | $104.52 | 241,039 |
2021-08-10 | $105.77 | $105.84 | $104.96 | $105.23 | $104.67 | 198,707 |
2021-08-09 | $105.79 | $105.79 | $105.36 | $105.52 | $104.96 | 192,021 |
2021-08-06 | $105.74 | $105.87 | $105.34 | $105.58 | $105.02 | 182,260 |
2021-08-05 | $105.48 | $105.90 | $105.39 | $105.79 | $105.23 | 191,133 |
2021-08-04 | $105.18 | $105.59 | $105.01 | $105.28 | $104.72 | 332,440 |
2021-08-03 | $104.85 | $105.27 | $104.12 | $105.24 | $104.68 | 449,766 |
2021-08-02 | $105.08 | $105.19 | $104.40 | $104.57 | $104.02 | 208,893 |
2021-07-30 | $104.29 | $104.84 | $104.23 | $104.61 | $104.06 | 218,824 |
2021-07-29 | $104.96 | $105.54 | $104.96 | $105.26 | $104.70 | 178,529 |
2021-07-28 | $105.03 | $105.36 | $104.45 | $105.03 | $104.47 | 232,839 |
2021-07-27 | $105.61 | $105.61 | $103.84 | $104.89 | $104.33 | 212,453 |
2021-07-26 | $105.59 | $105.86 | $105.34 | $105.78 | $105.22 | 398,516 |
2021-07-23 | $104.76 | $105.80 | $104.68 | $105.73 | $105.17 | 255,903 |
2021-07-22 | $103.57 | $104.30 | $103.57 | $104.30 | $103.75 | 207,077 |
2021-07-21 | $102.93 | $103.54 | $102.92 | $103.47 | $102.92 | 427,539 |
2021-07-20 | $101.81 | $103.26 | $101.48 | $102.89 | $102.34 | 301,171 |
2021-07-19 | $101.68 | $101.76 | $100.81 | $101.47 | $100.93 | 267,632 |
2021-07-16 | $103.65 | $103.80 | $102.58 | $102.71 | $102.17 | 1,550,971 |
2021-07-15 | $103.93 | $103.93 | $102.85 | $103.43 | $102.88 | 446,961 |
2021-07-14 | $104.42 | $104.49 | $103.75 | $103.98 | $103.43 | 227,406 |
2021-07-13 | $103.56 | $104.48 | $103.52 | $103.74 | $103.19 | 253,619 |
2021-07-12 | $103.64 | $103.90 | $103.52 | $103.87 | $103.32 | 376,892 |
2021-07-09 | $102.98 | $103.59 | $102.74 | $103.54 | $102.99 | 212,650 |
2021-07-08 | $102.00 | $103.03 | $101.69 | $102.75 | $102.21 | 681,106 |
2021-07-07 | $103.53 | $103.64 | $102.84 | $103.56 | $103.01 | 200,743 |
2021-07-06 | $102.63 | $103.08 | $102.12 | $103.07 | $102.52 | 321,682 |
2021-07-02 | $101.80 | $102.60 | $101.76 | $102.58 | $102.04 | 319,349 |
2021-07-01 | $100.97 | $101.41 | $100.83 | $101.41 | $100.87 | 271,382 |
2021-06-30 | $101.01 | $101.14 | $100.85 | $100.98 | $100.44 | 237,234 |
2021-06-29 | $100.81 | $101.16 | $100.68 | $101.16 | $100.62 | 226,492 |
2021-06-28 | $100.09 | $100.79 | $100.09 | $100.73 | $100.20 | 242,431 |
2021-06-25 | $100.10 | $100.10 | $99.72 | $99.95 | $99.42 | 196,049 |
2021-06-24 | $99.81 | $100.16 | $99.69 | $99.89 | $99.36 | 229,864 |
2021-06-23 | $99.38 | $99.62 | $99.24 | $99.28 | $98.75 | 207,806 |
2021-06-22 | $98.46 | $99.44 | $98.43 | $99.28 | $98.75 | 299,446 |
2021-06-21 | $97.77 | $98.49 | $97.19 | $98.45 | $97.93 | 284,975 |
2021-06-18 | $97.83 | $98.06 | $97.43 | $97.52 | $97.00 | 244,748 |
2021-06-17 | $97.28 | $98.54 | $97.19 | $98.36 | $97.84 | 262,084 |
2021-06-16 | $97.98 | $98.11 | $96.62 | $97.42 | $96.90 | 285,024 |
2021-06-15 | $98.08 | $98.22 | $97.63 | $97.81 | $97.29 | 1,753,673 |
2021-06-14 | $97.58 | $98.16 | $97.26 | $98.16 | $97.64 | 292,517 |
2021-06-11 | $97.33 | $97.45 | $97.06 | $97.43 | $96.91 | 292,462 |
2021-06-10 | $96.58 | $97.22 | $96.48 | $97.17 | $96.65 | 281,650 |
2021-06-09 | $96.86 | $97.00 | $96.46 | $96.54 | $95.89 | 185,988 |
2021-06-08 | $96.68 | $96.91 | $96.09 | $96.54 | $95.89 | 196,477 |
2021-06-07 | $96.14 | $96.34 | $95.90 | $96.31 | $95.66 | 215,805 |
2021-06-04 | $95.47 | $96.27 | $95.37 | $96.13 | $95.48 | 266,144 |
2021-06-03 | $95.01 | $95.29 | $94.39 | $94.94 | $94.30 | 238,713 |
2021-06-02 | $95.74 | $95.89 | $95.25 | $95.59 | $94.95 | 414,578 |
2021-06-01 | $96.47 | $96.47 | $95.38 | $95.58 | $94.94 | 438,410 |
2021-05-28 | $96.21 | $96.45 | $95.90 | $96.04 | $95.39 | 1,504,119 |
2021-05-27 | $96.01 | $96.28 | $95.75 | $95.77 | $95.12 | 218,226 |
2021-05-26 | $96.02 | $96.15 | $95.74 | $95.95 | $95.30 | 179,622 |
2021-05-25 | $96.15 | $96.22 | $95.62 | $95.77 | $95.12 | 189,381 |
2021-05-24 | $95.00 | $95.96 | $94.92 | $95.75 | $95.10 | 209,154 |
2021-05-21 | $95.27 | $95.27 | $94.28 | $94.40 | $93.76 | 660,136 |
2021-05-20 | $93.68 | $95.01 | $93.67 | $94.80 | $94.16 | 202,155 |
2021-05-19 | $92.05 | $93.35 | $91.87 | $93.25 | $92.62 | 926,774 |
2021-05-18 | $94.31 | $94.40 | $93.28 | $93.36 | $92.73 | 203,426 |
2021-05-17 | $94.14 | $94.22 | $93.40 | $94.11 | $93.48 | 216,427 |
2021-05-14 | $93.66 | $94.72 | $93.60 | $94.56 | $93.92 | 282,317 |
2021-05-13 | $92.58 | $93.36 | $92.21 | $92.85 | $92.22 | 279,652 |
2021-05-12 | $92.99 | $93.43 | $91.65 | $91.91 | $91.29 | 346,312 |
2021-05-11 | $93.19 | $94.42 | $93.00 | $94.26 | $93.62 | 849,546 |
2021-05-10 | $96.26 | $96.26 | $94.66 | $94.77 | $94.13 | 270,891 |
2021-05-07 | $96.54 | $97.00 | $96.20 | $96.55 | $95.90 | 206,132 |
2021-05-06 | $95.10 | $95.90 | $94.54 | $95.90 | $95.25 | 256,826 |
2021-05-05 | $95.85 | $96.06 | $95.04 | $95.24 | $94.60 | 339,319 |
2021-05-04 | $95.98 | $96.04 | $94.34 | $95.47 | $94.83 | 699,456 |
2021-05-03 | $97.22 | $97.46 | $96.54 | $96.70 | $96.05 | 641,966 |
2021-04-30 | $96.90 | $97.43 | $96.70 | $96.93 | $96.28 | 347,484 |
2021-04-29 | $98.16 | $98.24 | $96.75 | $97.67 | $97.01 | 204,883 |
2021-04-28 | $97.50 | $97.81 | $97.20 | $97.37 | $96.71 | 244,080 |
2021-04-27 | $97.82 | $97.91 | $97.29 | $97.52 | $96.86 | 299,103 |
2021-04-26 | $97.32 | $97.83 | $97.25 | $97.75 | $97.09 | 236,672 |
2021-04-23 | $96.38 | $97.62 | $96.15 | $97.31 | $96.65 | 200,561 |
2021-04-22 | $96.85 | $97.15 | $95.62 | $96.03 | $95.38 | 260,064 |
2021-04-21 | $96.02 | $96.95 | $95.87 | $96.85 | $96.20 | 240,829 |
2021-04-20 | $96.66 | $96.99 | $95.68 | $96.23 | $95.58 | 272,601 |
2021-04-19 | $97.11 | $97.35 | $96.37 | $96.77 | $96.12 | 229,465 |
2021-04-16 | $97.39 | $97.52 | $96.95 | $97.44 | $96.78 | 500,073 |
2021-04-15 | $96.60 | $97.28 | $96.57 | $97.28 | $96.62 | 340,847 |
2021-04-14 | $96.64 | $96.72 | $95.56 | $95.70 | $95.05 | 277,207 |
2021-04-13 | $95.91 | $96.77 | $95.91 | $96.56 | $95.91 | 492,726 |
2021-04-12 | $95.54 | $95.91 | $95.27 | $95.86 | $95.21 | 262,111 |
2021-04-09 | $94.93 | $95.81 | $94.66 | $95.78 | $95.13 | 261,877 |
2021-04-08 | $94.72 | $94.96 | $94.61 | $94.93 | $94.29 | 283,931 |
2021-04-07 | $93.80 | $94.24 | $93.60 | $94.09 | $93.46 | 370,130 |
2021-04-06 | $93.83 | $94.23 | $93.65 | $93.75 | $93.12 | 426,870 |
2021-04-05 | $92.92 | $94.02 | $92.85 | $93.89 | $93.26 | 422,717 |
2021-04-01 | $91.65 | $92.17 | $91.64 | $92.17 | $91.55 | 628,848 |
2021-03-31 | $90.18 | $91.26 | $90.18 | $90.79 | $90.18 | 245,841 |
2021-03-30 | $89.60 | $89.87 | $89.13 | $89.67 | $89.07 | 232,359 |
2021-03-29 | $89.98 | $90.38 | $89.35 | $90.16 | $89.55 | 318,338 |
2021-03-26 | $88.82 | $90.14 | $88.64 | $90.05 | $89.44 | 1,872,327 |
2021-03-25 | $88.21 | $88.93 | $87.54 | $88.72 | $88.12 | 499,818 |
2021-03-24 | $90.15 | $90.20 | $88.83 | $88.85 | $88.09 | 387,791 |
2021-03-23 | $90.13 | $90.88 | $89.59 | $89.75 | $88.98 | 853,319 |
2021-03-22 | $89.33 | $90.63 | $89.33 | $90.17 | $89.40 | 402,380 |
2021-03-19 | $88.77 | $89.29 | $88.21 | $88.99 | $88.23 | 270,130 |
2021-03-18 | $89.76 | $90.02 | $88.63 | $88.63 | $87.87 | 322,906 |
2021-03-17 | $89.90 | $91.28 | $89.66 | $90.82 | $90.04 | 366,151 |
2021-03-16 | $90.73 | $91.47 | $90.39 | $90.71 | $89.93 | 703,023 |
2021-03-15 | $89.65 | $90.43 | $89.33 | $90.39 | $89.62 | 314,889 |
2021-03-12 | $89.09 | $89.62 | $88.65 | $89.53 | $88.76 | 276,414 |
2021-03-11 | $89.34 | $90.48 | $89.34 | $90.05 | $89.28 | 344,681 |
2021-03-10 | $89.38 | $89.38 | $88.25 | $88.30 | $87.54 | 388,313 |
2021-03-09 | $87.55 | $88.90 | $87.47 | $88.23 | $87.48 | 583,924 |
2021-03-08 | $87.66 | $88.09 | $85.70 | $85.70 | $84.97 | 359,850 |
2021-03-05 | $86.91 | $87.72 | $84.53 | $87.57 | $86.82 | 788,858 |
2021-03-04 | $87.49 | $88.10 | $85.03 | $86.04 | $85.30 | 542,879 |
2021-03-03 | $89.48 | $89.67 | $87.49 | $87.49 | $86.74 | 459,425 |
2021-03-02 | $91.12 | $91.12 | $89.74 | $89.74 | $88.97 | 295,168 |
2021-03-01 | $89.85 | $91.02 | $89.65 | $90.84 | $90.06 | 301,199 |
2021-02-26 | $89.18 | $89.80 | $87.82 | $88.59 | $87.83 | 278,165 |
2021-02-25 | $90.52 | $90.91 | $87.96 | $88.28 | $87.53 | 300,782 |
2021-02-24 | $89.49 | $91.09 | $89.14 | $91.06 | $90.28 | 371,490 |
2021-02-23 | $89.22 | $90.65 | $87.84 | $90.26 | $89.49 | 410,453 |
2021-02-22 | $91.22 | $91.34 | $90.40 | $90.42 | $89.65 | 265,789 |
2021-02-19 | $92.99 | $93.03 | $92.08 | $92.23 | $91.44 | 294,066 |
2021-02-18 | $92.23 | $92.88 | $91.80 | $92.70 | $91.91 | 239,221 |
2021-02-17 | $92.71 | $93.19 | $92.30 | $93.19 | $92.39 | 290,246 |
2021-02-16 | $93.89 | $94.10 | $93.20 | $93.45 | $92.65 | 356,855 |
2021-02-12 | $93.16 | $93.79 | $92.93 | $93.77 | $92.97 | 565,751 |
2021-02-11 | $93.36 | $93.42 | $92.64 | $93.29 | $92.49 | 263,752 |
2021-02-10 | $93.59 | $93.63 | $92.22 | $92.90 | $92.11 | 257,010 |
2021-02-09 | $92.91 | $93.37 | $92.91 | $93.09 | $92.29 | 320,424 |
2021-02-08 | $93.04 | $93.18 | $92.60 | $93.15 | $92.35 | 384,341 |
2021-02-05 | $92.53 | $92.84 | $92.20 | $92.70 | $91.91 | 380,976 |
2021-02-04 | $91.77 | $92.29 | $91.52 | $92.25 | $91.46 | 354,304 |
2021-02-03 | $92.17 | $92.25 | $91.32 | $91.48 | $90.70 | 713,164 |
2021-02-02 | $91.24 | $91.95 | $91.24 | $91.61 | $90.83 | 317,300 |
2021-02-01 | $89.21 | $90.54 | $88.82 | $90.38 | $89.61 | 724,669 |
2021-01-29 | $89.77 | $89.86 | $87.82 | $88.36 | $87.60 | 630,853 |
2021-01-28 | $90.15 | $91.43 | $89.92 | $90.19 | $89.42 | 538,084 |
2021-01-27 | $91.33 | $91.42 | $89.00 | $89.72 | $88.95 | 587,690 |
2021-01-26 | $92.36 | $92.49 | $91.92 | $92.13 | $91.34 | 334,826 |
2021-01-25 | $92.05 | $92.53 | $90.44 | $92.17 | $91.38 | 403,573 |
2021-01-22 | $91.25 | $91.73 | $91.17 | $91.48 | $90.70 | 328,813 |
2021-01-21 | $91.18 | $91.62 | $90.95 | $91.45 | $90.67 | 358,629 |
2021-01-20 | $89.74 | $91.16 | $89.74 | $90.94 | $90.16 | 299,009 |
2021-01-19 | $88.48 | $89.06 | $88.21 | $88.98 | $88.22 | 589,079 |
2021-01-15 | $88.22 | $88.59 | $87.60 | $87.92 | $87.17 | 392,473 |
2021-01-14 | $89.28 | $89.44 | $88.31 | $88.44 | $87.68 | 467,708 |
2021-01-13 | $88.72 | $89.45 | $88.68 | $89.21 | $88.45 | 2,690,279 |
2021-01-12 | $89.11 | $89.25 | $88.20 | $88.86 | $88.10 | 672,844 |
2021-01-11 | $89.20 | $89.73 | $88.90 | $89.09 | $88.33 | 1,478,086 |
2021-01-08 | $89.72 | $90.18 | $89.04 | $90.16 | $89.39 | 492,362 |
2021-01-07 | $88.00 | $89.44 | $88.00 | $89.29 | $88.53 | 482,533 |
2021-01-06 | $87.11 | $88.40 | $86.66 | $87.42 | $86.67 | 396,361 |
2021-01-05 | $87.12 | $88.08 | $87.00 | $88.02 | $87.27 | 369,307 |
2021-01-04 | $89.09 | $89.09 | $86.30 | $87.45 | $86.70 | 864,427 |
2020-12-31 | $88.41 | $88.79 | $88.04 | $88.69 | $87.93 | 514,045 |
2020-12-30 | $88.63 | $88.86 | $88.28 | $88.37 | $87.61 | 241,066 |
2020-12-29 | $89.13 | $89.20 | $88.28 | $88.42 | $87.66 | 376,747 |
2020-12-28 | $88.50 | $88.80 | $87.97 | $88.68 | $87.92 | 538,962 |
2020-12-24 | $87.27 | $87.82 | $87.27 | $87.73 | $86.98 | 281,783 |
2020-12-23 | $87.83 | $87.84 | $87.23 | $87.27 | $86.52 | 559,544 |
2020-12-22 | $87.40 | $87.81 | $87.02 | $87.68 | $86.93 | 316,563 |
2020-12-21 | $86.51 | $87.45 | $85.86 | $87.39 | $86.64 | 447,894 |
2020-12-18 | $88.03 | $88.03 | $87.02 | $87.61 | $86.86 | 369,833 |
2020-12-17 | $87.86 | $87.91 | $87.50 | $87.81 | $87.06 | 371,377 |
2020-12-16 | $87.10 | $87.48 | $86.76 | $87.28 | $86.53 | 338,088 |
2020-12-15 | $86.51 | $86.94 | $86.00 | $86.94 | $86.20 | 393,140 |
2020-12-14 | $86.15 | $86.71 | $85.70 | $85.78 | $85.05 | 358,726 |
2020-12-11 | $85.62 | $86.01 | $85.17 | $85.96 | $85.00 | 1,020,228 |
2020-12-10 | $85.44 | $86.25 | $85.27 | $85.99 | $85.03 | 389,500 |
2020-12-09 | $87.23 | $87.23 | $85.62 | $85.95 | $84.99 | 794,189 |
2020-12-08 | $86.68 | $87.21 | $86.41 | $87.08 | $86.11 | 423,946 |
2020-12-07 | $86.94 | $87.05 | $86.58 | $86.91 | $85.94 | 542,926 |
2020-12-04 | $86.42 | $86.84 | $86.28 | $86.84 | $85.87 | 487,247 |
2020-12-03 | $86.43 | $86.70 | $86.00 | $86.23 | $85.27 | 305,705 |
2020-12-02 | $86.01 | $86.41 | $85.65 | $86.36 | $85.39 | 527,106 |
2020-12-01 | $86.01 | $86.79 | $85.93 | $86.43 | $85.46 | 464,834 |
2020-11-30 | $85.29 | $85.53 | $84.41 | $85.41 | $84.46 | 599,589 |
2020-11-27 | $85.52 | $85.63 | $85.26 | $85.45 | $84.50 | 191,733 |
2020-11-25 | $84.98 | $85.19 | $84.77 | $85.06 | $84.11 | 350,376 |
2020-11-24 | $84.29 | $85.11 | $84.07 | $84.89 | $83.94 | 385,765 |
2020-11-23 | $84.17 | $84.48 | $83.36 | $83.92 | $82.98 | 480,541 |
2020-11-20 | $84.46 | $84.46 | $83.79 | $83.82 | $82.88 | 322,245 |
2020-11-19 | $83.70 | $84.51 | $83.58 | $84.43 | $83.49 | 882,611 |
2020-11-18 | $84.96 | $85.05 | $83.93 | $83.99 | $83.05 | 642,878 |
2020-11-17 | $84.92 | $85.23 | $84.53 | $84.97 | $84.02 | 377,697 |
2020-11-16 | $84.96 | $85.34 | $84.61 | $85.29 | $84.34 | 456,889 |
2020-11-13 | $84.07 | $84.70 | $83.71 | $84.54 | $83.60 | 264,438 |
2020-11-12 | $84.28 | $84.50 | $83.29 | $83.67 | $82.74 | 233,605 |
2020-11-11 | $83.84 | $84.49 | $83.66 | $84.38 | $83.44 | 335,935 |
2020-11-10 | $83.61 | $83.76 | $82.42 | $83.23 | $82.30 | 538,485 |
2020-11-09 | $86.47 | $86.74 | $83.92 | $84.01 | $83.07 | 421,186 |
2020-11-06 | $84.20 | $84.64 | $83.36 | $84.44 | $83.50 | 327,932 |
2020-11-05 | $84.12 | $84.64 | $83.85 | $84.30 | $83.36 | 363,560 |
2020-11-04 | $81.27 | $83.17 | $81.22 | $82.42 | $81.50 | 339,472 |
2020-11-03 | $79.00 | $80.20 | $78.79 | $79.76 | $78.86 | 361,800 |
2020-11-02 | $78.48 | $79.10 | $77.54 | $78.28 | $77.41 | 543,471 |
2020-10-30 | $78.52 | $78.86 | $76.89 | $77.70 | $76.83 | 375,881 |
2020-10-29 | $78.22 | $79.86 | $77.99 | $79.13 | $78.25 | 381,614 |
2020-10-28 | $79.45 | $79.74 | $77.88 | $77.89 | $77.02 | 747,744 |
2020-10-27 | $81.00 | $81.34 | $80.68 | $81.01 | $80.11 | 318,321 |
2020-10-26 | $81.60 | $81.99 | $79.86 | $80.91 | $80.01 | 454,721 |
2020-10-23 | $82.19 | $82.31 | $81.59 | $82.25 | $81.33 | 224,988 |
2020-10-22 | $81.87 | $82.14 | $81.10 | $82.00 | $81.08 | 313,048 |
2020-10-21 | $81.98 | $82.68 | $81.75 | $81.89 | $80.97 | 230,860 |
2020-10-20 | $81.83 | $82.83 | $81.73 | $81.94 | $81.02 | 373,858 |
2020-10-19 | $83.30 | $83.66 | $81.40 | $81.70 | $80.79 | 332,814 |
2020-10-16 | $83.67 | $84.08 | $82.90 | $82.90 | $81.97 | 1,007,159 |
2020-10-15 | $82.39 | $83.40 | $82.14 | $83.28 | $82.35 | 488,883 |
2020-10-14 | $84.23 | $84.56 | $83.14 | $83.49 | $82.56 | 326,073 |
2020-10-13 | $84.57 | $84.70 | $83.80 | $84.13 | $83.19 | 289,040 |
2020-10-12 | $83.60 | $84.97 | $83.42 | $84.38 | $83.44 | 335,503 |
2020-10-09 | $81.93 | $82.70 | $81.93 | $82.70 | $81.78 | 294,481 |
2020-10-08 | $81.67 | $81.75 | $81.28 | $81.57 | $80.66 | 313,251 |
2020-10-07 | $80.49 | $81.26 | $80.46 | $81.12 | $80.21 | 272,084 |
2020-10-06 | $80.83 | $81.37 | $79.52 | $79.61 | $78.72 | 515,795 |
2020-10-05 | $79.98 | $81.00 | $79.98 | $80.94 | $80.04 | 352,147 |
2020-10-02 | $79.09 | $80.17 | $78.99 | $79.39 | $78.50 | 384,478 |
2020-10-01 | $80.79 | $80.98 | $80.27 | $80.74 | $79.84 | 348,327 |
2020-09-30 | $79.42 | $80.74 | $79.42 | $79.98 | $79.09 | 529,832 |
2020-09-29 | $79.70 | $79.89 | $79.27 | $79.42 | $78.53 | 373,365 |
2020-09-28 | $79.33 | $79.72 | $79.09 | $79.69 | $78.80 | 463,449 |
2020-09-25 | $76.85 | $78.50 | $76.50 | $78.27 | $77.40 | 321,870 |
2020-09-24 | $76.09 | $77.67 | $75.95 | $76.82 | $75.96 | 821,832 |
2020-09-23 | $78.73 | $78.73 | $76.40 | $76.58 | $75.72 | 312,776 |
2020-09-22 | $78.30 | $78.97 | $77.45 | $78.81 | $77.70 | 314,322 |
2020-09-21 | $76.69 | $77.60 | $75.94 | $77.60 | $76.51 | 461,408 |
2020-09-18 | $79.32 | $79.32 | $77.18 | $77.93 | $76.83 | 532,493 |
2020-09-17 | $78.47 | $79.53 | $78.29 | $79.00 | $77.89 | 288,369 |
2020-09-16 | $80.99 | $81.18 | $79.87 | $79.96 | $78.84 | 423,590 |
2020-09-15 | $80.85 | $81.18 | $80.40 | $80.80 | $79.66 | 940,100 |
2020-09-14 | $79.91 | $80.58 | $79.75 | $80.03 | $78.91 | 375,636 |
2020-09-11 | $79.71 | $79.88 | $78.16 | $79.00 | $77.89 | 378,508 |
2020-09-10 | $81.39 | $81.56 | $78.88 | $79.22 | $78.11 | 361,399 |
2020-09-09 | $79.89 | $81.31 | $79.59 | $80.71 | $79.58 | 507,047 |
2020-09-08 | $79.19 | $80.30 | $78.59 | $78.65 | $77.54 | 534,976 |
2020-09-04 | $82.39 | $82.92 | $78.80 | $81.29 | $80.15 | 432,342 |
2020-09-03 | $85.40 | $85.42 | $81.71 | $82.51 | $81.35 | 522,923 |
2020-09-02 | $85.81 | $86.41 | $84.92 | $86.26 | $85.05 | 430,733 |
2020-09-01 | $84.30 | $85.13 | $84.08 | $85.13 | $83.93 | 370,258 |
2020-08-31 | $83.93 | $84.41 | $83.75 | $83.94 | $82.76 | 307,454 |
2020-08-28 | $83.64 | $84.02 | $83.48 | $83.93 | $82.75 | 302,508 |
2020-08-27 | $83.71 | $84.00 | $82.95 | $83.49 | $82.32 | 380,060 |
2020-08-26 | $82.50 | $83.60 | $82.40 | $83.53 | $82.36 | 340,432 |
2020-08-25 | $81.60 | $82.16 | $81.51 | $82.16 | $81.01 | 328,281 |
2020-08-24 | $81.74 | $81.92 | $81.14 | $81.68 | $80.53 | 769,403 |
2020-08-21 | $80.42 | $81.04 | $80.42 | $80.98 | $79.84 | 227,695 |
2020-08-20 | $79.53 | $80.65 | $79.51 | $80.58 | $79.45 | 301,620 |
2020-08-19 | $80.36 | $80.54 | $79.78 | $79.93 | $78.81 | 393,866 |
2020-08-18 | $79.92 | $80.34 | $79.59 | $80.21 | $79.08 | 405,314 |
2020-08-17 | $79.59 | $79.87 | $79.59 | $79.75 | $78.63 | 277,723 |
2020-08-14 | $79.40 | $79.45 | $79.00 | $79.25 | $78.14 | 214,677 |
2020-08-13 | $79.24 | $79.90 | $79.18 | $79.40 | $78.28 | 5,506,015 |
2020-08-12 | $78.24 | $79.44 | $78.24 | $79.24 | $78.13 | 336,026 |
2020-08-11 | $78.69 | $79.05 | $77.70 | $77.84 | $76.75 | 385,097 |
2020-08-10 | $79.03 | $79.07 | $77.98 | $78.78 | $77.67 | 298,419 |
2020-08-07 | $78.98 | $79.36 | $78.29 | $78.81 | $77.70 | 316,053 |
2020-08-06 | $78.32 | $79.36 | $78.28 | $79.29 | $78.18 | 348,648 |
2020-08-05 | $78.16 | $78.53 | $78.09 | $78.43 | $77.33 | 354,343 |
2020-08-04 | $77.64 | $77.91 | $77.38 | $77.91 | $76.82 | 301,526 |
2020-08-03 | $77.37 | $77.93 | $77.37 | $77.75 | $76.66 | 298,627 |
2020-07-31 | $76.80 | $76.91 | $75.62 | $76.89 | $75.81 | 266,255 |
2020-07-30 | $75.05 | $76.01 | $74.71 | $75.92 | $74.85 | 298,623 |
2020-07-29 | $75.09 | $75.95 | $75.09 | $75.80 | $74.73 | 326,922 |
2020-07-28 | $75.33 | $75.55 | $74.76 | $74.79 | $73.74 | 364,278 |
2020-07-27 | $74.94 | $75.63 | $74.81 | $75.55 | $74.49 | 543,813 |
2020-07-24 | $74.44 | $74.92 | $73.84 | $74.66 | $73.61 | 514,284 |
2020-07-23 | $76.45 | $76.68 | $74.73 | $75.10 | $74.04 | 387,424 |
2020-07-22 | $75.95 | $76.60 | $75.93 | $76.53 | $75.45 | 313,528 |
2020-07-21 | $76.85 | $77.10 | $75.83 | $76.09 | $75.02 | 514,771 |
2020-07-20 | $75.03 | $76.56 | $74.82 | $76.40 | $75.33 | 319,812 |
2020-07-17 | $74.92 | $75.25 | $74.48 | $75.02 | $73.97 | 506,634 |
2020-07-16 | $74.56 | $74.93 | $74.20 | $74.84 | $73.79 | 1,025,904 |
2020-07-15 | $75.27 | $75.60 | $74.54 | $75.22 | $74.16 | 750,374 |
2020-07-14 | $73.17 | $74.77 | $72.77 | $74.71 | $73.66 | 401,100 |
2020-07-13 | $75.50 | $76.26 | $73.70 | $73.82 | $72.78 | 455,849 |
2020-07-10 | $74.52 | $75.03 | $73.95 | $75.00 | $73.95 | 318,747 |
2020-07-09 | $74.83 | $74.92 | $73.53 | $74.54 | $73.49 | 389,978 |
2020-07-08 | $74.01 | $74.49 | $73.60 | $74.48 | $73.43 | 578,419 |
2020-07-07 | $74.05 | $74.81 | $73.59 | $73.71 | $72.67 | 629,268 |
2020-07-06 | $73.69 | $74.49 | $73.69 | $74.38 | $73.33 | 699,911 |
2020-07-02 | $73.26 | $73.65 | $72.81 | $72.89 | $71.87 | 462,274 |
2020-07-01 | $71.96 | $72.86 | $71.92 | $72.62 | $71.60 | 477,355 |
2020-06-30 | $70.69 | $72.18 | $70.69 | $71.88 | $70.87 | 479,358 |
2020-06-29 | $69.91 | $70.77 | $69.31 | $70.77 | $69.78 | 426,327 |
2020-06-26 | $71.35 | $71.45 | $69.75 | $69.85 | $68.87 | 496,893 |
2020-06-25 | $70.67 | $71.62 | $70.12 | $71.61 | $70.60 | 452,562 |
2020-06-24 | $72.06 | $72.44 | $70.40 | $70.85 | $69.85 | 395,467 |
2020-06-23 | $72.65 | $73.22 | $72.45 | $72.52 | $71.50 | 376,270 |
2020-06-22 | $71.14 | $72.17 | $71.06 | $72.17 | $71.16 | 377,541 |
2020-06-19 | $72.25 | $72.40 | $70.94 | $71.38 | $70.38 | 574,320 |
2020-06-18 | $71.31 | $71.70 | $71.17 | $71.53 | $70.52 | 489,890 |
2020-06-17 | $71.91 | $72.12 | $71.36 | $71.48 | $70.48 | 594,057 |
2020-06-16 | $71.69 | $72.04 | $70.43 | $71.49 | $70.49 | 433,122 |
2020-06-15 | $68.17 | $70.41 | $67.94 | $70.11 | $69.12 | 1,105,741 |
2020-06-12 | $70.70 | $70.82 | $68.41 | $69.56 | $68.40 | 413,719 |
2020-06-11 | $71.20 | $71.49 | $68.86 | $68.87 | $67.73 | 657,432 |
2020-06-10 | $72.88 | $73.36 | $72.46 | $72.85 | $71.64 | 1,053,030 |
2020-06-09 | $72.01 | $72.85 | $72.01 | $72.51 | $71.31 | 612,376 |
2020-06-08 | $72.04 | $72.53 | $71.69 | $72.48 | $71.28 | 568,726 |
2020-06-05 | $71.09 | $72.17 | $71.09 | $72.00 | $70.80 | 655,168 |
2020-06-04 | $70.60 | $71.01 | $69.93 | $70.30 | $69.13 | 458,293 |
2020-06-03 | $70.63 | $71.09 | $70.40 | $70.87 | $69.69 | 528,657 |
2020-06-02 | $69.80 | $70.25 | $69.38 | $70.25 | $69.08 | 847,983 |
2020-06-01 | $69.34 | $69.86 | $69.17 | $69.75 | $68.59 | 506,272 |
2020-05-29 | $68.83 | $69.51 | $68.40 | $69.40 | $68.25 | 444,953 |
2020-05-28 | $68.87 | $69.91 | $68.73 | $68.93 | $67.78 | 426,943 |
2020-05-27 | $68.54 | $68.95 | $67.21 | $68.95 | $67.80 | 411,266 |
2020-05-26 | $69.45 | $69.45 | $68.20 | $68.33 | $67.19 | 459,854 |
2020-05-22 | $67.62 | $67.99 | $67.40 | $67.90 | $66.77 | 853,779 |
2020-05-21 | $68.24 | $68.49 | $67.47 | $67.67 | $66.55 | 478,899 |
2020-05-20 | $67.77 | $68.39 | $67.77 | $68.24 | $67.11 | 328,529 |
2020-05-19 | $67.35 | $67.96 | $67.04 | $67.04 | $65.93 | 351,162 |
2020-05-18 | $67.00 | $67.76 | $66.83 | $67.35 | $66.23 | 585,814 |
2020-05-15 | $64.46 | $65.78 | $64.46 | $65.78 | $64.69 | 412,539 |
2020-05-14 | $63.96 | $65.25 | $63.45 | $65.22 | $64.14 | 558,984 |
2020-05-13 | $65.41 | $65.95 | $63.92 | $64.53 | $63.46 | 472,683 |
2020-05-12 | $67.31 | $67.31 | $65.55 | $65.59 | $64.50 | 357,226 |
2020-05-11 | $66.13 | $67.31 | $66.05 | $67.02 | $65.91 | 463,561 |
2020-05-08 | $66.28 | $66.67 | $66.13 | $66.58 | $65.47 | 385,005 |
2020-05-07 | $65.67 | $66.04 | $65.47 | $65.69 | $64.60 | 431,315 |
2020-05-06 | $65.31 | $65.48 | $64.78 | $64.78 | $63.70 | 503,166 |
2020-05-05 | $64.60 | $65.53 | $64.60 | $64.75 | $63.67 | 454,905 |
2020-05-04 | $63.18 | $64.14 | $62.98 | $64.11 | $63.04 | 579,399 |
2020-05-01 | $63.93 | $64.52 | $63.38 | $63.70 | $62.64 | 972,581 |
2020-04-30 | $65.57 | $65.64 | $64.86 | $65.31 | $64.22 | 571,412 |
2020-04-29 | $64.87 | $65.91 | $64.70 | $65.61 | $64.52 | 974,717 |
2020-04-28 | $65.00 | $65.00 | $63.47 | $63.58 | $62.52 | 600,898 |
2020-04-27 | $63.95 | $64.43 | $63.93 | $64.28 | $63.21 | 736,181 |
2020-04-24 | $62.97 | $63.59 | $62.41 | $63.44 | $62.39 | 517,115 |
2020-04-23 | $62.94 | $63.65 | $62.50 | $62.52 | $61.48 | 847,236 |
2020-04-22 | $62.12 | $62.97 | $61.96 | $62.55 | $61.51 | 559,410 |
2020-04-21 | $62.09 | $62.27 | $60.67 | $61.00 | $59.99 | 738,884 |
2020-04-20 | $63.15 | $63.98 | $62.97 | $63.00 | $61.95 | 844,302 |
2020-04-17 | $64.10 | $64.10 | $63.15 | $63.95 | $62.89 | 691,270 |
2020-04-16 | $62.63 | $63.00 | $61.93 | $62.77 | $61.73 | 3,332,197 |
2020-04-15 | $61.79 | $62.58 | $61.58 | $62.06 | $61.03 | 773,579 |
2020-04-14 | $62.33 | $63.37 | $62.00 | $63.15 | $62.10 | 691,755 |
2020-04-13 | $60.89 | $61.15 | $59.94 | $60.92 | $59.91 | 1,261,086 |
2020-04-09 | $61.44 | $61.79 | $60.74 | $61.20 | $60.18 | 830,301 |
2020-04-08 | $59.52 | $60.83 | $58.96 | $60.68 | $59.67 | 774,780 |
2020-04-07 | $61.03 | $61.03 | $58.78 | $58.78 | $57.80 | 955,826 |
2020-04-06 | $57.13 | $59.37 | $56.93 | $59.05 | $58.07 | 1,014,406 |
2020-04-03 | $55.50 | $55.98 | $54.35 | $55.04 | $54.13 | 686,329 |
2020-04-02 | $54.52 | $55.85 | $54.27 | $55.74 | $54.81 | 665,894 |
2020-04-01 | $55.31 | $55.96 | $54.20 | $54.68 | $53.77 | 1,006,701 |
2020-03-31 | $57.92 | $58.51 | $56.90 | $57.09 | $56.14 | 1,081,754 |
2020-03-30 | $56.53 | $58.09 | $56.22 | $57.90 | $56.94 | 1,237,057 |
2020-03-27 | $56.30 | $57.58 | $55.61 | $55.91 | $54.98 | 1,175,436 |
2020-03-26 | $55.36 | $58.16 | $55.04 | $57.82 | $56.86 | 1,125,198 |
2020-03-25 | $54.80 | $56.89 | $53.44 | $54.68 | $53.77 | 1,267,602 |
2020-03-24 | $52.21 | $54.61 | $52.21 | $54.61 | $53.52 | 1,390,051 |
2020-03-23 | $50.59 | $51.11 | $48.55 | $49.63 | $48.64 | 2,406,887 |
2020-03-20 | $53.89 | $54.37 | $50.55 | $50.70 | $49.69 | 1,043,045 |
2020-03-19 | $52.04 | $54.58 | $50.79 | $53.00 | $51.94 | 2,659,604 |
2020-03-18 | $51.84 | $53.61 | $49.89 | $52.97 | $51.91 | 1,970,931 |
2020-03-17 | $53.39 | $55.76 | $51.58 | $54.95 | $53.85 | 1,518,681 |
2020-03-16 | $54.35 | $56.09 | $52.02 | $52.46 | $51.41 | 1,595,490 |
2020-03-13 | $57.35 | $59.59 | $54.63 | $59.31 | $58.13 | 2,872,497 |
2020-03-12 | $55.91 | $58.27 | $54.26 | $54.39 | $53.30 | 1,753,160 |
2020-03-11 | $61.32 | $61.53 | $59.09 | $59.90 | $58.70 | 1,226,953 |
2020-03-10 | $62.00 | $62.93 | $59.70 | $62.90 | $61.64 | 1,343,100 |
2020-03-09 | $60.84 | $61.85 | $59.44 | $59.68 | $58.49 | 1,319,013 |
2020-03-06 | $63.54 | $64.75 | $62.80 | $64.47 | $63.18 | 1,229,388 |
2020-03-05 | $66.25 | $66.98 | $65.12 | $65.53 | $64.22 | 562,463 |
2020-03-04 | $66.45 | $67.86 | $65.75 | $67.78 | $66.43 | 1,302,658 |
2020-03-03 | $67.27 | $68.02 | $64.55 | $65.15 | $63.85 | 1,119,976 |
2020-03-02 | $64.69 | $67.04 | $63.92 | $67.04 | $65.70 | 1,300,291 |
2020-02-28 | $62.17 | $64.16 | $61.67 | $64.00 | $62.72 | 1,792,984 |
2020-02-27 | $65.67 | $66.76 | $64.17 | $64.17 | $62.89 | 1,262,352 |
2020-02-26 | $67.57 | $68.64 | $66.99 | $67.24 | $65.90 | 1,048,908 |
2020-02-25 | $69.80 | $69.87 | $67.07 | $67.32 | $65.98 | 747,602 |
2020-02-24 | $69.18 | $70.03 | $68.79 | $69.29 | $67.91 | 955,006 |
2020-02-21 | $72.58 | $72.62 | $71.59 | $71.86 | $70.42 | 541,820 |
2020-02-20 | $73.28 | $73.43 | $72.10 | $72.86 | $71.40 | 539,981 |
2020-02-19 | $73.17 | $73.54 | $73.17 | $73.36 | $71.89 | 423,313 |
2020-02-18 | $72.66 | $72.99 | $72.55 | $72.90 | $71.44 | 395,385 |
2020-02-14 | $72.93 | $73.05 | $72.70 | $73.04 | $71.58 | 455,832 |
2020-02-13 | $72.42 | $73.03 | $72.39 | $72.76 | $71.31 | 433,747 |
2020-02-12 | $72.57 | $72.80 | $72.34 | $72.73 | $71.28 | 356,801 |
2020-02-11 | $72.57 | $72.75 | $72.09 | $72.19 | $70.75 | 348,783 |
2020-02-10 | $71.22 | $72.22 | $71.18 | $72.22 | $70.78 | 331,981 |
2020-02-07 | $71.57 | $71.79 | $71.28 | $71.41 | $69.98 | 547,650 |
2020-02-06 | $71.64 | $71.81 | $71.39 | $71.81 | $70.38 | 360,410 |
2020-02-05 | $71.74 | $71.74 | $71.00 | $71.40 | $69.97 | 616,023 |
2020-02-04 | $70.56 | $71.13 | $70.50 | $70.97 | $69.55 | 464,193 |
2020-02-03 | $69.24 | $70.07 | $69.24 | $69.73 | $68.34 | 892,969 |
2020-01-31 | $70.31 | $70.32 | $68.80 | $69.00 | $67.62 | 625,322 |
2020-01-30 | $69.62 | $70.34 | $69.48 | $70.34 | $68.93 | 654,444 |
2020-01-29 | $70.38 | $70.51 | $69.89 | $70.07 | $68.67 | 565,768 |
2020-01-28 | $69.45 | $70.13 | $69.27 | $69.95 | $68.55 | 498,490 |
2020-01-27 | $68.96 | $69.40 | $68.66 | $69.06 | $67.68 | 638,594 |
2020-01-24 | $71.12 | $71.14 | $69.95 | $70.26 | $68.86 | 635,496 |
2020-01-23 | $70.64 | $70.86 | $70.36 | $70.85 | $69.43 | 573,542 |
2020-01-22 | $70.91 | $71.13 | $70.66 | $70.72 | $69.31 | 365,534 |
2020-01-21 | $70.53 | $70.86 | $70.52 | $70.65 | $69.24 | 799,502 |
2020-01-17 | $70.67 | $70.78 | $70.46 | $70.78 | $69.37 | 483,992 |
2020-01-16 | $70.14 | $70.45 | $70.02 | $70.45 | $69.04 | 599,066 |
2020-01-15 | $69.57 | $69.96 | $69.56 | $69.74 | $68.35 | 4,674,824 |
2020-01-14 | $69.78 | $69.89 | $69.47 | $69.59 | $68.20 | 457,932 |
2020-01-13 | $69.33 | $69.80 | $69.30 | $69.77 | $68.38 | 899,083 |
2020-01-10 | $69.48 | $69.53 | $69.03 | $69.16 | $67.78 | 729,848 |
2020-01-09 | $69.14 | $69.34 | $69.00 | $69.31 | $67.93 | 655,770 |
2020-01-08 | $68.26 | $68.97 | $68.23 | $68.65 | $67.28 | 1,175,357 |
2020-01-07 | $68.28 | $68.46 | $68.11 | $68.25 | $66.89 | 530,430 |
2020-01-06 | $67.59 | $68.36 | $67.47 | $68.33 | $66.97 | 1,000,269 |
2020-01-03 | $67.61 | $68.33 | $67.61 | $68.03 | $66.67 | 664,299 |
2020-01-02 | $68.00 | $68.48 | $67.92 | $68.48 | $67.11 | 861,115 |
2019-12-31 | $67.39 | $67.68 | $67.15 | $67.64 | $66.29 | 406,933 |
2019-12-30 | $67.88 | $67.94 | $67.26 | $67.55 | $66.20 | 654,323 |
2019-12-27 | $68.12 | $68.21 | $67.79 | $67.88 | $66.52 | 365,914 |
2019-12-26 | $67.52 | $67.92 | $67.49 | $67.92 | $66.56 | 460,732 |
2019-12-24 | $67.51 | $67.54 | $67.32 | $67.43 | $66.08 | 311,792 |
2019-12-23 | $67.55 | $67.55 | $67.38 | $67.38 | $66.03 | 819,186 |
2019-12-20 | $67.29 | $67.61 | $67.19 | $67.33 | $65.99 | 601,467 |
2019-12-19 | $66.62 | $66.99 | $66.58 | $66.95 | $65.61 | 569,946 |
2019-12-18 | $66.62 | $66.75 | $66.57 | $66.57 | $65.24 | 716,963 |
2019-12-17 | $66.74 | $66.74 | $66.53 | $66.55 | $65.22 | 689,247 |
2019-12-16 | $66.44 | $66.70 | $66.44 | $66.57 | $65.24 | 649,825 |
2019-12-13 | $66.48 | $66.74 | $66.28 | $66.59 | $64.86 | 700,857 |
2019-12-12 | $66.05 | $66.68 | $65.96 | $66.40 | $64.68 | 666,267 |
2019-12-11 | $65.93 | $66.08 | $65.84 | $66.01 | $64.30 | 667,982 |
2019-12-10 | $65.97 | $66.06 | $65.74 | $65.83 | $64.12 | 2,072,072 |
2019-12-09 | $66.12 | $66.26 | $65.96 | $65.97 | $64.26 | 719,302 |
2019-12-06 | $66.06 | $66.25 | $66.04 | $66.19 | $64.47 | 511,826 |
2019-12-05 | $65.77 | $65.77 | $65.35 | $65.63 | $63.93 | 600,958 |
2019-12-04 | $65.54 | $65.72 | $65.42 | $65.63 | $63.93 | 827,699 |
2019-12-03 | $64.98 | $65.29 | $64.72 | $65.22 | $63.53 | 696,416 |
2019-12-02 | $66.27 | $66.27 | $65.33 | $65.51 | $63.81 | 824,592 |
2019-11-29 | $66.33 | $66.40 | $66.15 | $66.19 | $64.47 | 220,456 |
2019-11-27 | $66.27 | $66.45 | $66.18 | $66.44 | $64.72 | 1,574,885 |
2019-11-26 | $65.88 | $66.16 | $65.81 | $66.14 | $64.42 | 440,738 |
2019-11-25 | $65.44 | $65.81 | $65.44 | $65.78 | $64.07 | 438,405 |
2019-11-22 | $65.36 | $65.49 | $65.03 | $65.24 | $63.55 | 568,885 |
2019-11-21 | $65.50 | $65.50 | $65.02 | $65.20 | $63.51 | 550,355 |
2019-11-20 | $65.50 | $65.65 | $65.00 | $65.39 | $63.69 | 525,462 |
2019-11-19 | $65.60 | $65.66 | $65.36 | $65.58 | $63.88 | 501,481 |
2019-11-18 | $65.31 | $65.44 | $65.19 | $65.40 | $63.70 | 603,800 |
2019-11-15 | $65.20 | $65.39 | $65.05 | $65.39 | $63.69 | 294,927 |
2019-11-14 | $64.70 | $64.92 | $64.57 | $64.88 | $63.20 | 460,419 |
2019-11-13 | $64.57 | $64.83 | $64.47 | $64.75 | $63.07 | 468,940 |
2019-11-12 | $64.63 | $64.90 | $64.53 | $64.66 | $62.98 | 369,897 |
2019-11-11 | $64.36 | $64.55 | $64.30 | $64.51 | $62.84 | 294,889 |
2019-11-08 | $64.43 | $64.58 | $64.30 | $64.57 | $62.89 | 385,043 |
2019-11-07 | $64.53 | $64.72 | $64.32 | $64.41 | $62.74 | 383,764 |
2019-11-06 | $64.32 | $64.35 | $64.08 | $64.30 | $62.63 | 393,209 |
2019-11-05 | $64.59 | $64.59 | $64.18 | $64.30 | $62.63 | 466,516 |
2019-11-04 | $64.75 | $64.75 | $64.40 | $64.48 | $62.81 | 385,295 |
2019-11-01 | $64.21 | $64.47 | $64.19 | $64.39 | $62.72 | 346,322 |
2019-10-31 | $64.18 | $64.22 | $63.76 | $64.01 | $62.35 | 302,988 |
2019-10-30 | $63.92 | $64.26 | $63.65 | $64.17 | $62.50 | 775,668 |
2019-10-29 | $63.85 | $64.08 | $63.75 | $63.85 | $62.19 | 300,952 |
2019-10-28 | $63.73 | $63.94 | $63.47 | $63.90 | $62.24 | 291,057 |
2019-10-25 | $62.97 | $63.57 | $62.93 | $63.45 | $61.80 | 336,780 |
2019-10-24 | $63.24 | $63.31 | $62.98 | $63.22 | $61.58 | 349,110 |
2019-10-23 | $62.72 | $62.97 | $62.68 | $62.97 | $61.34 | 565,638 |
2019-10-22 | $63.47 | $63.48 | $62.75 | $62.78 | $61.15 | 371,859 |
2019-10-21 | $63.18 | $63.31 | $63.00 | $63.30 | $61.66 | 368,234 |
2019-10-18 | $63.39 | $63.42 | $62.75 | $62.98 | $61.35 | 320,500 |
2019-10-17 | $63.53 | $63.66 | $63.29 | $63.41 | $61.76 | 569,124 |
2019-10-16 | $63.30 | $63.33 | $63.03 | $63.26 | $61.62 | 369,289 |
2019-10-15 | $62.92 | $63.47 | $62.91 | $63.35 | $61.71 | 436,186 |
2019-10-14 | $62.75 | $62.90 | $62.69 | $62.72 | $61.09 | 257,871 |
2019-10-11 | $62.81 | $63.32 | $62.57 | $62.80 | $61.17 | 515,179 |
2019-10-10 | $61.82 | $62.44 | $61.82 | $62.19 | $60.58 | 1,172,764 |
2019-10-09 | $61.78 | $62.14 | $61.67 | $61.91 | $60.30 | 488,582 |
2019-10-08 | $61.92 | $62.05 | $61.33 | $61.35 | $59.76 | 483,619 |
2019-10-07 | $62.42 | $62.71 | $62.22 | $62.26 | $60.64 | 811,876 |
2019-10-04 | $61.87 | $62.62 | $61.87 | $62.60 | $60.98 | 478,412 |
2019-10-03 | $61.08 | $61.74 | $60.53 | $61.72 | $60.12 | 545,270 |
2019-10-02 | $61.79 | $61.79 | $60.83 | $61.11 | $59.52 | 555,908 |
2019-10-01 | $63.04 | $63.23 | $62.16 | $62.22 | $60.61 | 646,420 |
2019-09-30 | $62.71 | $63.06 | $62.67 | $62.87 | $61.24 | 355,148 |
2019-09-27 | $63.23 | $63.29 | $62.22 | $62.63 | $61.00 | 491,307 |
2019-09-26 | $63.17 | $63.29 | $62.75 | $63.08 | $61.44 | 591,607 |
2019-09-25 | $62.79 | $63.28 | $62.38 | $63.21 | $61.57 | 454,847 |
2019-09-24 | $63.62 | $63.83 | $62.58 | $62.76 | $61.13 | 575,198 |
2019-09-23 | $63.51 | $63.75 | $63.44 | $63.60 | $61.71 | 387,690 |
2019-09-20 | $64.11 | $64.23 | $63.38 | $63.66 | $61.77 | 360,624 |
2019-09-19 | $63.92 | $64.28 | $63.89 | $63.98 | $62.08 | 521,698 |
2019-09-18 | $63.77 | $63.85 | $63.18 | $63.82 | $61.93 | 310,158 |
2019-09-17 | $63.62 | $63.86 | $63.59 | $63.83 | $61.94 | 284,908 |
2019-09-16 | $63.59 | $63.70 | $63.46 | $63.55 | $61.67 | 346,800 |
2019-09-13 | $64.00 | $64.06 | $63.71 | $63.81 | $61.92 | 1,552,260 |
2019-09-12 | $63.85 | $64.18 | $63.79 | $63.97 | $62.07 | 451,970 |
2019-09-11 | $63.27 | $63.60 | $63.08 | $63.57 | $61.69 | 536,725 |
2019-09-10 | $63.26 | $63.26 | $62.68 | $63.23 | $61.36 | 454,100 |
2019-09-09 | $64.06 | $64.09 | $63.30 | $63.51 | $61.63 | 430,070 |
2019-09-06 | $64.02 | $64.08 | $63.83 | $63.97 | $62.07 | 436,954 |
2019-09-05 | $63.64 | $64.05 | $63.61 | $63.97 | $62.07 | 346,800 |
2019-09-04 | $62.93 | $63.14 | $62.76 | $63.14 | $61.27 | 299,732 |
2019-09-03 | $62.56 | $62.78 | $62.29 | $62.48 | $60.63 | 406,900 |
2019-08-30 | $63.25 | $63.30 | $62.60 | $62.90 | $61.04 | 390,017 |
2019-08-29 | $62.80 | $63.11 | $62.60 | $63.01 | $61.14 | 339,863 |
2019-08-28 | $61.70 | $62.24 | $61.45 | $62.16 | $60.32 | 402,857 |
2019-08-27 | $62.35 | $62.45 | $61.70 | $61.90 | $60.07 | 734,325 |
2019-08-26 | $61.77 | $61.99 | $61.43 | $61.99 | $60.15 | 700,917 |
2019-08-23 | $62.60 | $63.01 | $61.04 | $61.27 | $59.45 | 585,636 |
2019-08-22 | $63.11 | $63.22 | $62.42 | $62.89 | $61.03 | 396,864 |
2019-08-21 | $62.87 | $63.04 | $62.79 | $62.91 | $61.05 | 404,717 |
2019-08-20 | $62.82 | $62.88 | $62.38 | $62.38 | $60.53 | 307,702 |
2019-08-19 | $62.75 | $62.99 | $62.62 | $62.89 | $61.03 | 309,731 |
2019-08-16 | $61.76 | $62.21 | $61.70 | $62.09 | $60.25 | 328,239 |
2019-08-15 | $61.25 | $61.46 | $60.83 | $61.33 | $59.51 | 652,877 |
2019-08-14 | $62.05 | $62.12 | $61.04 | $61.10 | $59.29 | 1,105,005 |
2019-08-13 | $61.80 | $63.12 | $61.78 | $62.87 | $61.01 | 576,520 |
2019-08-12 | $62.41 | $62.45 | $61.72 | $61.90 | $60.07 | 532,946 |
2019-08-09 | $62.87 | $63.07 | $62.30 | $62.64 | $60.78 | 580,293 |
2019-08-08 | $62.17 | $63.09 | $62.09 | $63.09 | $61.22 | 503,516 |
2019-08-07 | $61.21 | $62.00 | $60.55 | $61.87 | $60.04 | 763,741 |
2019-08-06 | $61.30 | $61.79 | $61.02 | $61.70 | $59.87 | 734,684 |
2019-08-05 | $61.64 | $61.90 | $60.29 | $60.87 | $59.07 | 1,009,277 |
2019-08-02 | $62.94 | $62.97 | $62.31 | $62.62 | $60.76 | 535,610 |
2019-08-01 | $63.52 | $64.31 | $62.98 | $63.19 | $61.32 | 650,638 |
2019-07-31 | $64.25 | $64.33 | $62.98 | $63.49 | $61.61 | 494,077 |
2019-07-30 | $64.17 | $64.45 | $64.08 | $64.29 | $62.38 | 311,572 |
2019-07-29 | $64.68 | $64.70 | $64.29 | $64.48 | $62.57 | 297,259 |
2019-07-26 | $64.42 | $64.73 | $64.42 | $64.70 | $62.78 | 272,708 |
2019-07-25 | $64.41 | $64.41 | $63.97 | $64.13 | $62.23 | 345,928 |
2019-07-24 | $64.02 | $64.49 | $63.98 | $64.49 | $62.58 | 461,810 |
2019-07-23 | $64.09 | $64.19 | $63.77 | $64.16 | $62.26 | 278,718 |
2019-07-22 | $63.81 | $64.00 | $63.68 | $63.81 | $61.92 | 272,381 |
2019-07-19 | $64.33 | $64.35 | $63.62 | $63.67 | $61.78 | 288,172 |
2019-07-18 | $63.75 | $64.11 | $63.56 | $64.06 | $62.16 | 418,622 |
2019-07-17 | $64.23 | $64.30 | $63.90 | $63.91 | $62.02 | 401,629 |
2019-07-16 | $64.43 | $64.47 | $64.15 | $64.18 | $62.28 | 435,668 |
2019-07-15 | $64.49 | $64.50 | $64.33 | $64.44 | $62.53 | 2,496,585 |
2019-07-12 | $64.31 | $64.43 | $64.11 | $64.43 | $62.52 | 318,455 |
2019-07-11 | $64.30 | $64.32 | $63.99 | $64.26 | $62.36 | 451,413 |
2019-07-10 | $64.07 | $64.32 | $63.95 | $64.15 | $62.25 | 384,077 |
2019-07-09 | $63.37 | $63.81 | $63.35 | $63.79 | $61.90 | 393,168 |
2019-07-08 | $63.63 | $63.86 | $63.46 | $63.61 | $61.72 | 256,634 |
2019-07-05 | $63.78 | $63.99 | $63.39 | $63.93 | $62.04 | 386,672 |
2019-07-03 | $63.68 | $64.07 | $63.63 | $64.02 | $62.12 | 226,713 |
2019-07-02 | $63.21 | $63.53 | $63.13 | $63.49 | $61.61 | 400,381 |
2019-07-01 | $63.44 | $63.50 | $62.98 | $63.21 | $61.34 | 758,980 |
2019-06-28 | $62.67 | $62.78 | $62.45 | $62.68 | $60.82 | 541,711 |
2019-06-27 | $62.36 | $62.54 | $62.29 | $62.46 | $60.61 | 529,415 |
2019-06-26 | $62.57 | $62.69 | $62.17 | $62.21 | $60.37 | 344,774 |
2019-06-25 | $63.13 | $63.25 | $62.32 | $62.40 | $60.55 | 614,148 |
2019-06-24 | $63.28 | $63.31 | $63.11 | $63.13 | $61.26 | 367,961 |
2019-06-21 | $63.23 | $63.46 | $63.08 | $63.21 | $61.34 | 567,206 |
2019-06-20 | $63.33 | $63.42 | $62.82 | $63.27 | $61.39 | 527,894 |
2019-06-19 | $62.50 | $62.79 | $62.20 | $62.71 | $60.85 | 455,227 |
2019-06-18 | $62.25 | $62.67 | $62.25 | $62.39 | $60.54 | 516,961 |
2019-06-17 | $61.90 | $61.96 | $61.78 | $61.86 | $60.03 | 447,008 |
2019-06-14 | $61.95 | $62.10 | $61.84 | $61.95 | $59.86 | 3,944,752 |
2019-06-13 | $62.08 | $62.12 | $61.84 | $62.09 | $59.99 | 290,754 |
2019-06-12 | $61.82 | $62.02 | $61.71 | $61.88 | $59.79 | 333,233 |
2019-06-11 | $62.50 | $62.54 | $61.73 | $61.88 | $59.79 | 405,995 |
2019-06-10 | $62.09 | $62.42 | $61.98 | $62.04 | $59.94 | 404,373 |
2019-06-07 | $61.19 | $61.99 | $61.18 | $61.74 | $59.65 | 414,948 |
2019-06-06 | $60.65 | $61.12 | $60.50 | $60.95 | $58.89 | 397,687 |
2019-06-05 | $60.24 | $60.55 | $59.96 | $60.50 | $58.46 | 623,893 |
2019-06-04 | $59.17 | $59.95 | $59.06 | $59.89 | $57.87 | 567,081 |
2019-06-03 | $59.20 | $59.39 | $58.39 | $58.69 | $56.71 | 557,815 |
2019-05-31 | $59.44 | $59.70 | $59.26 | $59.29 | $57.29 | 501,990 |
2019-05-30 | $59.98 | $60.21 | $59.81 | $60.09 | $58.06 | 495,963 |
2019-05-29 | $60.01 | $60.05 | $59.51 | $59.85 | $57.83 | 640,336 |
2019-05-28 | $60.77 | $61.10 | $60.30 | $60.31 | $58.27 | 384,566 |
2019-05-24 | $60.85 | $61.02 | $60.56 | $60.68 | $58.63 | 351,050 |
2019-05-23 | $60.77 | $61.04 | $60.23 | $60.58 | $58.53 | 516,550 |
2019-05-22 | $61.07 | $61.45 | $61.07 | $61.29 | $59.22 | 532,971 |
2019-05-21 | $61.19 | $61.40 | $61.12 | $61.28 | $59.21 | 415,276 |
2019-05-20 | $60.87 | $61.12 | $60.64 | $60.82 | $58.76 | 511,613 |
2019-05-17 | $61.24 | $61.90 | $61.20 | $61.26 | $59.19 | 545,115 |
2019-05-16 | $61.15 | $62.00 | $61.15 | $61.68 | $59.60 | 477,607 |
2019-05-15 | $60.19 | $61.14 | $60.10 | $60.98 | $58.92 | 558,761 |
2019-05-14 | $60.25 | $60.83 | $60.06 | $60.49 | $58.45 | 730,751 |
2019-05-13 | $60.22 | $60.53 | $59.78 | $60.02 | $57.99 | 791,893 |
2019-05-10 | $60.92 | $61.64 | $60.24 | $61.43 | $59.35 | 815,817 |
2019-05-09 | $60.91 | $61.26 | $60.44 | $61.12 | $59.05 | 605,745 |
2019-05-08 | $61.29 | $61.71 | $61.18 | $61.33 | $59.26 | 808,030 |
2019-05-07 | $61.97 | $62.06 | $60.91 | $61.43 | $59.35 | 630,439 |
2019-05-06 | $61.67 | $62.53 | $61.55 | $62.43 | $60.32 | 574,131 |
2019-05-03 | $62.27 | $62.69 | $62.23 | $62.61 | $60.49 | 461,282 |
2019-05-02 | $62.02 | $62.21 | $61.53 | $61.92 | $59.83 | 571,224 |
2019-05-01 | $62.81 | $62.81 | $62.03 | $62.05 | $59.95 | 485,394 |
2019-04-30 | $62.45 | $62.73 | $62.25 | $62.64 | $60.52 | 571,814 |
2019-04-29 | $62.69 | $62.80 | $62.57 | $62.71 | $60.59 | 459,862 |
2019-04-26 | $62.40 | $62.70 | $62.13 | $62.67 | $60.55 | 527,197 |
2019-04-25 | $62.42 | $62.52 | $62.09 | $62.36 | $60.25 | 350,989 |
2019-04-24 | $62.34 | $62.45 | $62.21 | $62.21 | $60.11 | 416,824 |
2019-04-23 | $61.76 | $62.34 | $61.71 | $62.29 | $60.18 | 444,650 |
2019-04-22 | $61.34 | $61.68 | $61.29 | $61.63 | $59.55 | 388,451 |
2019-04-18 | $61.46 | $61.55 | $61.13 | $61.54 | $59.46 | 447,161 |
2019-04-17 | $61.88 | $61.92 | $61.23 | $61.35 | $59.28 | 388,858 |
2019-04-16 | $61.88 | $61.94 | $61.47 | $61.59 | $59.51 | 337,810 |
2019-04-15 | $61.78 | $61.80 | $61.44 | $61.74 | $59.65 | 1,358,782 |
2019-04-12 | $61.67 | $61.74 | $61.58 | $61.69 | $59.61 | 483,515 |
2019-04-11 | $61.44 | $61.61 | $61.18 | $61.30 | $59.23 | 395,623 |
2019-04-10 | $61.19 | $61.37 | $61.16 | $61.35 | $59.28 | 444,558 |
2019-04-09 | $61.13 | $61.27 | $61.00 | $61.14 | $59.07 | 441,071 |
2019-04-08 | $61.22 | $61.38 | $60.99 | $61.38 | $59.31 | 448,402 |
2019-04-05 | $61.20 | $61.39 | $61.20 | $61.37 | $59.30 | 338,548 |
2019-04-04 | $61.13 | $61.28 | $60.79 | $61.10 | $59.04 | 452,858 |
2019-04-03 | $61.26 | $61.38 | $60.93 | $61.10 | $59.04 | 854,287 |
2019-04-02 | $60.96 | $61.03 | $60.78 | $60.95 | $58.89 | 701,771 |
2019-04-01 | $60.76 | $60.98 | $60.60 | $60.93 | $58.87 | 688,755 |
2019-03-29 | $60.21 | $60.34 | $60.01 | $60.32 | $58.28 | 555,041 |
2019-03-28 | $59.78 | $60.00 | $59.55 | $59.91 | $57.89 | 497,063 |
2019-03-27 | $60.05 | $60.12 | $59.24 | $59.68 | $57.66 | 750,353 |
2019-03-26 | $59.99 | $60.22 | $59.69 | $60.02 | $57.99 | 588,659 |
2019-03-25 | $59.40 | $59.74 | $59.25 | $59.58 | $57.57 | 896,504 |
2019-03-22 | $60.36 | $60.48 | $59.50 | $59.54 | $57.53 | 1,035,411 |
2019-03-21 | $59.69 | $60.70 | $59.50 | $60.61 | $58.56 | 535,110 |
2019-03-20 | $59.86 | $60.29 | $59.54 | $59.95 | $57.92 | 863,333 |
2019-03-19 | $60.14 | $60.37 | $59.85 | $60.12 | $57.90 | 627,943 |
2019-03-18 | $59.85 | $60.05 | $59.72 | $59.98 | $57.76 | 456,010 |
2019-03-15 | $59.63 | $60.05 | $59.61 | $59.89 | $57.68 | 1,409,617 |
2019-03-14 | $59.54 | $59.66 | $59.42 | $59.54 | $57.34 | 414,293 |
2019-03-13 | $59.40 | $59.85 | $59.40 | $59.62 | $57.42 | 649,110 |
2019-03-12 | $59.10 | $59.36 | $59.07 | $59.21 | $57.02 | 519,437 |
2019-03-11 | $58.26 | $59.05 | $58.26 | $59.05 | $56.87 | 438,329 |
2019-03-08 | $57.85 | $58.19 | $57.71 | $58.15 | $56.00 | 646,433 |
2019-03-07 | $58.73 | $58.78 | $58.15 | $58.33 | $56.17 | 827,773 |
2019-03-06 | $59.21 | $59.26 | $58.78 | $58.85 | $56.67 | 546,488 |
2019-03-05 | $59.28 | $59.41 | $59.06 | $59.23 | $57.04 | 444,026 |
2019-03-04 | $59.73 | $59.76 | $58.68 | $59.28 | $57.09 | 1,262,223 |
2019-03-01 | $59.41 | $59.52 | $59.07 | $59.46 | $57.26 | 545,030 |
2019-02-28 | $58.95 | $59.21 | $58.92 | $58.98 | $56.80 | 579,019 |
2019-02-27 | $58.76 | $59.07 | $58.53 | $58.97 | $56.79 | 542,033 |
2019-02-26 | $58.85 | $59.13 | $58.81 | $58.95 | $56.77 | 456,297 |
2019-02-25 | $59.17 | $59.30 | $58.92 | $58.94 | $56.76 | 555,298 |
2019-02-22 | $58.58 | $58.92 | $58.52 | $58.87 | $56.69 | 1,798,539 |
2019-02-21 | $58.35 | $58.52 | $58.15 | $58.35 | $56.19 | 417,213 |
2019-02-20 | $58.52 | $58.60 | $58.25 | $58.53 | $56.37 | 698,705 |
2019-02-19 | $58.22 | $58.61 | $58.22 | $58.48 | $56.32 | 560,551 |
2019-02-15 | $58.31 | $58.41 | $58.13 | $58.41 | $56.25 | 651,804 |
2019-02-14 | $57.66 | $58.12 | $57.56 | $57.86 | $55.72 | 780,950 |
2019-02-13 | $57.95 | $58.11 | $57.81 | $57.90 | $55.76 | 713,906 |
2019-02-12 | $57.43 | $57.83 | $57.36 | $57.75 | $55.61 | 1,165,388 |
2019-02-11 | $57.13 | $57.24 | $56.88 | $57.06 | $54.95 | 701,472 |
2019-02-08 | $56.44 | $56.93 | $56.41 | $56.93 | $54.83 | 563,575 |
2019-02-07 | $56.88 | $57.00 | $56.36 | $56.75 | $54.65 | 570,949 |
2019-02-06 | $57.40 | $57.44 | $57.09 | $57.27 | $55.15 | 503,091 |
2019-02-05 | $57.27 | $57.52 | $57.16 | $57.43 | $55.31 | 505,658 |
2019-02-04 | $56.62 | $57.09 | $56.55 | $57.09 | $54.98 | 785,237 |
2019-02-01 | $56.57 | $56.90 | $56.48 | $56.68 | $54.58 | 806,974 |
2019-01-31 | $56.10 | $56.78 | $56.06 | $56.66 | $54.57 | 1,040,361 |
2019-01-30 | $55.41 | $56.16 | $55.29 | $55.98 | $53.91 | 570,419 |
2019-01-29 | $55.19 | $55.27 | $54.79 | $55.01 | $52.98 | 827,060 |
2019-01-28 | $55.34 | $55.34 | $54.85 | $55.20 | $53.16 | 2,585,402 |
2019-01-25 | $55.71 | $55.94 | $55.63 | $55.74 | $53.68 | 888,854 |
2019-01-24 | $55.30 | $55.49 | $55.05 | $55.41 | $53.36 | 1,296,842 |
2019-01-23 | $55.42 | $55.63 | $54.77 | $55.31 | $53.27 | 711,224 |
2019-01-22 | $55.69 | $55.75 | $54.83 | $55.24 | $53.20 | 3,070,146 |
2019-01-18 | $55.78 | $56.14 | $55.53 | $55.97 | $53.90 | 1,547,853 |
2019-01-17 | $54.71 | $55.52 | $54.71 | $55.33 | $53.28 | 2,817,974 |
2019-01-16 | $55.04 | $55.18 | $54.87 | $54.92 | $52.89 | 849,260 |
2019-01-15 | $54.25 | $54.99 | $54.24 | $54.93 | $52.90 | 763,046 |
2019-01-14 | $54.13 | $54.33 | $53.87 | $54.15 | $52.15 | 1,930,287 |
2019-01-11 | $54.32 | $54.54 | $54.19 | $54.54 | $52.52 | 4,273,688 |
2019-01-10 | $54.10 | $54.62 | $53.85 | $54.62 | $52.60 | 898,053 |
2019-01-09 | $54.32 | $54.58 | $54.06 | $54.35 | $52.34 | 834,942 |
2019-01-08 | $54.01 | $54.22 | $53.44 | $54.10 | $52.10 | 788,173 |
2019-01-07 | $53.19 | $53.82 | $53.01 | $53.47 | $51.49 | 1,414,556 |
2019-01-04 | $51.92 | $53.22 | $51.91 | $53.02 | $51.06 | 976,555 |
2019-01-03 | $52.24 | $52.33 | $51.15 | $51.25 | $49.36 | 1,098,766 |
2019-01-02 | $51.85 | $52.75 | $51.75 | $52.57 | $50.63 | 1,707,633 |
2018-12-31 | $52.57 | $52.74 | $52.14 | $52.70 | $50.75 | 2,850,458 |
2018-12-28 | $52.54 | $52.92 | $51.85 | $52.16 | $50.23 | 3,096,362 |
2018-12-27 | $51.14 | $52.25 | $50.25 | $52.25 | $50.32 | 3,093,484 |
2018-12-26 | $49.48 | $51.79 | $49.24 | $51.79 | $49.88 | 3,703,770 |
2018-12-24 | $50.20 | $50.43 | $49.14 | $49.22 | $47.40 | 2,444,223 |
2018-12-21 | $52.02 | $52.48 | $50.35 | $50.53 | $48.66 | 3,017,535 |
2018-12-20 | $52.42 | $52.80 | $51.21 | $51.66 | $49.75 | 3,287,684 |
2018-12-19 | $53.64 | $54.47 | $52.25 | $52.68 | $50.73 | 2,889,452 |
2018-12-18 | $53.91 | $54.16 | $53.24 | $53.66 | $51.68 | 3,919,833 |
2018-12-17 | $54.41 | $54.67 | $53.06 | $53.44 | $51.46 | 1,891,982 |
2018-12-14 | $55.52 | $55.66 | $54.72 | $54.87 | $52.65 | 1,693,259 |
2018-12-13 | $56.31 | $56.54 | $55.75 | $56.02 | $53.76 | 1,364,713 |
2018-12-12 | $56.41 | $56.83 | $56.04 | $56.08 | $53.81 | 1,279,926 |
2018-12-11 | $56.42 | $56.57 | $55.28 | $55.66 | $53.41 | 8,178,546 |
2018-12-10 | $55.16 | $55.78 | $54.36 | $55.58 | $53.33 | 1,718,299 |
2018-12-07 | $56.64 | $56.97 | $54.98 | $55.22 | $52.99 | 1,899,763 |
2018-12-06 | $55.75 | $56.78 | $55.06 | $56.78 | $54.49 | 1,111,879 |
2018-12-04 | $58.51 | $58.58 | $56.61 | $56.71 | $54.42 | 860,282 |
2018-12-03 | $59.02 | $59.25 | $58.36 | $58.75 | $56.38 | 1,050,832 |
2018-11-30 | $57.43 | $57.94 | $57.32 | $57.91 | $55.57 | 781,401 |
2018-11-29 | $57.39 | $57.75 | $57.02 | $57.41 | $55.09 | 673,635 |
2018-11-28 | $56.24 | $57.54 | $56.08 | $57.54 | $55.22 | 1,140,079 |
2018-11-27 | $55.48 | $55.89 | $55.27 | $55.86 | $53.60 | 771,070 |
2018-11-26 | $55.37 | $55.76 | $55.19 | $55.75 | $53.50 | 972,072 |
2018-11-23 | $54.72 | $55.11 | $54.72 | $54.73 | $52.52 | 303,260 |
2018-11-21 | $55.23 | $55.52 | $55.00 | $55.02 | $52.80 | 1,387,972 |
2018-11-20 | $54.67 | $55.39 | $54.36 | $54.80 | $52.59 | 1,001,055 |
2018-11-19 | $57.08 | $57.11 | $55.56 | $55.71 | $53.46 | 905,945 |
2018-11-16 | $56.77 | $57.46 | $56.65 | $57.22 | $54.91 | 565,453 |
2018-11-15 | $56.19 | $57.32 | $55.74 | $57.19 | $54.88 | 802,958 |
2018-11-14 | $57.37 | $57.50 | $56.10 | $56.41 | $54.13 | 553,267 |
2018-11-13 | $57.01 | $57.61 | $56.68 | $56.88 | $54.58 | 674,690 |
2018-11-12 | $58.12 | $58.12 | $56.86 | $56.92 | $54.62 | 650,274 |
2018-11-09 | $58.72 | $58.75 | $57.95 | $58.37 | $56.01 | 379,713 |
2018-11-08 | $59.02 | $59.15 | $58.76 | $59.06 | $56.67 | 579,310 |
2018-11-07 | $58.19 | $59.18 | $58.17 | $59.15 | $56.76 | 565,598 |
2018-11-06 | $57.25 | $57.68 | $57.19 | $57.62 | $55.29 | 1,060,294 |
2018-11-05 | $57.22 | $57.38 | $56.74 | $57.29 | $54.98 | 652,864 |
2018-11-02 | $57.85 | $58.06 | $56.77 | $57.22 | $54.91 | 1,079,095 |
2018-11-01 | $57.12 | $57.77 | $56.83 | $57.71 | $55.38 | 565,468 |
2018-10-31 | $56.90 | $57.52 | $56.82 | $57.02 | $54.72 | 589,563 |
2018-10-30 | $55.17 | $56.15 | $54.95 | $56.13 | $53.86 | 1,399,095 |
2018-10-29 | $56.73 | $57.03 | $54.33 | $55.29 | $53.06 | 876,214 |
2018-10-26 | $56.04 | $56.81 | $55.22 | $55.99 | $53.73 | 946,259 |
2018-10-25 | $56.33 | $57.49 | $56.04 | $57.18 | $54.87 | 482,245 |
2018-10-24 | $57.90 | $57.90 | $55.67 | $55.72 | $53.47 | 1,770,969 |
2018-10-23 | $57.11 | $58.10 | $56.60 | $57.84 | $55.50 | 466,127 |
2018-10-22 | $58.26 | $58.45 | $57.85 | $58.14 | $55.79 | 308,280 |
2018-10-19 | $58.60 | $58.92 | $57.95 | $58.10 | $55.75 | 304,977 |
2018-10-18 | $59.10 | $59.12 | $57.94 | $58.27 | $55.92 | 622,465 |
2018-10-17 | $59.67 | $59.78 | $58.84 | $59.35 | $56.95 | 318,907 |
2018-10-16 | $58.32 | $59.51 | $58.32 | $59.43 | $57.03 | 656,116 |
2018-10-15 | $58.39 | $58.44 | $57.76 | $57.91 | $55.57 | 1,138,793 |
2018-10-12 | $58.57 | $58.61 | $57.48 | $58.38 | $56.02 | 560,846 |
2018-10-11 | $57.84 | $58.58 | $56.78 | $57.23 | $54.92 | 1,278,289 |
2018-10-10 | $60.40 | $60.40 | $58.14 | $58.19 | $55.84 | 417,000 |
2018-10-09 | $60.26 | $60.89 | $60.26 | $60.54 | $58.09 | 300,410 |
2018-10-08 | $60.55 | $60.86 | $59.94 | $60.51 | $58.07 | 363,494 |
2018-10-05 | $61.33 | $61.48 | $60.31 | $60.82 | $58.36 | 784,612 |
2018-10-04 | $62.13 | $62.13 | $60.95 | $61.31 | $58.83 | 392,986 |
2018-10-03 | $62.38 | $62.47 | $62.08 | $62.17 | $59.66 | 261,831 |
2018-10-02 | $62.37 | $62.39 | $62.01 | $62.15 | $59.64 | 231,059 |
2018-10-01 | $62.52 | $62.57 | $62.13 | $62.28 | $59.76 | 517,765 |
2018-09-28 | $61.97 | $62.23 | $61.93 | $62.12 | $59.61 | 215,170 |
2018-09-27 | $61.93 | $62.26 | $61.92 | $62.05 | $59.54 | 235,444 |
2018-09-26 | $61.98 | $62.25 | $61.66 | $61.75 | $59.26 | 311,466 |
2018-09-25 | $61.93 | $62.12 | $61.89 | $62.01 | $59.33 | 303,798 |
2018-09-24 | $61.91 | $62.02 | $61.60 | $62.01 | $59.33 | 282,649 |
2018-09-21 | $62.31 | $62.36 | $61.95 | $62.03 | $59.35 | 251,492 |
2018-09-20 | $61.81 | $62.20 | $61.81 | $62.15 | $59.46 | 222,359 |
2018-09-19 | $61.63 | $61.76 | $61.43 | $61.58 | $58.92 | 233,749 |
2018-09-18 | $61.40 | $61.81 | $61.40 | $61.68 | $59.01 | 295,715 |
2018-09-17 | $61.98 | $61.99 | $61.18 | $61.24 | $58.59 | 294,741 |
2018-09-14 | $61.99 | $62.01 | $61.65 | $61.85 | $59.18 | 1,039,151 |
2018-09-13 | $61.82 | $61.94 | $61.57 | $61.89 | $59.22 | 320,707 |
2018-09-12 | $61.47 | $61.47 | $61.02 | $61.39 | $58.74 | 272,093 |
2018-09-11 | $60.88 | $61.50 | $60.83 | $61.43 | $58.78 | 297,009 |
2018-09-10 | $61.24 | $61.24 | $60.98 | $61.11 | $58.47 | 302,397 |
2018-09-07 | $60.86 | $61.30 | $60.76 | $61.01 | $58.37 | 286,713 |
2018-09-06 | $61.22 | $61.38 | $60.76 | $61.07 | $58.43 | 297,945 |
2018-09-05 | $61.78 | $61.78 | $61.12 | $61.29 | $58.64 | 273,231 |
2018-09-04 | $61.98 | $61.98 | $61.50 | $61.84 | $59.17 | 329,584 |
2018-08-31 | $61.82 | $62.03 | $61.72 | $61.91 | $59.23 | 208,658 |
2018-08-30 | $62.00 | $62.14 | $61.69 | $61.85 | $59.18 | 310,128 |
2018-08-29 | $61.68 | $62.05 | $61.60 | $62.01 | $59.33 | 672,329 |
2018-08-28 | $61.51 | $61.62 | $61.36 | $61.54 | $58.88 | 245,768 |
2018-08-27 | $61.06 | $61.45 | $61.06 | $61.43 | $58.78 | 229,046 |
2018-08-24 | $60.57 | $60.94 | $60.57 | $60.89 | $58.26 | 226,645 |
2018-08-23 | $60.41 | $60.75 | $60.38 | $60.45 | $57.84 | 175,123 |
2018-08-22 | $60.33 | $60.58 | $60.26 | $60.51 | $57.90 | 258,261 |
2018-08-21 | $60.40 | $60.65 | $60.38 | $60.42 | $57.81 | 243,358 |
2018-08-20 | $60.37 | $60.37 | $60.09 | $60.26 | $57.66 | 212,021 |
2018-08-17 | $60.07 | $60.31 | $59.78 | $60.17 | $57.57 | 265,776 |
2018-08-16 | $60.07 | $60.35 | $59.99 | $60.08 | $57.48 | 277,191 |
2018-08-15 | $60.07 | $60.07 | $59.36 | $59.73 | $57.15 | 280,645 |
2018-08-14 | $60.17 | $60.28 | $59.85 | $60.24 | $57.64 | 261,586 |
2018-08-13 | $59.99 | $60.34 | $59.80 | $59.85 | $57.26 | 267,008 |
2018-08-10 | $60.17 | $60.22 | $59.81 | $59.97 | $57.38 | 256,109 |
2018-08-09 | $60.58 | $60.63 | $60.39 | $60.43 | $57.82 | 227,563 |
2018-08-08 | $60.29 | $60.53 | $60.27 | $60.42 | $57.81 | 311,533 |
2018-08-07 | $60.27 | $60.51 | $60.27 | $60.37 | $57.76 | 292,875 |
2018-08-06 | $60.05 | $60.22 | $59.84 | $60.22 | $57.62 | 293,433 |
2018-08-03 | $59.77 | $59.94 | $59.65 | $59.94 | $57.35 | 273,667 |
2018-08-02 | $59.01 | $59.80 | $58.89 | $59.77 | $57.19 | 292,754 |
2018-08-01 | $59.17 | $59.45 | $58.99 | $59.25 | $56.69 | 439,233 |
2018-07-31 | $58.87 | $59.29 | $58.72 | $59.10 | $56.55 | 268,909 |
2018-07-30 | $59.16 | $59.49 | $58.50 | $58.65 | $56.12 | 388,194 |
2018-07-27 | $60.16 | $60.26 | $59.11 | $59.41 | $56.84 | 390,228 |
2018-07-26 | $60.08 | $60.20 | $59.93 | $60.04 | $57.45 | 282,770 |
2018-07-25 | $59.86 | $60.56 | $59.82 | $60.53 | $57.91 | 2,454,699 |
2018-07-24 | $59.99 | $60.12 | $59.56 | $59.82 | $57.24 | 556,420 |
2018-07-23 | $59.22 | $59.58 | $59.21 | $59.57 | $57.00 | 204,457 |
2018-07-20 | $59.58 | $59.71 | $59.44 | $59.46 | $56.89 | 210,423 |
2018-07-19 | $59.70 | $59.70 | $59.35 | $59.46 | $56.89 | 1,353,043 |
2018-07-18 | $59.74 | $59.78 | $59.53 | $59.76 | $57.18 | 480,538 |
2018-07-17 | $58.96 | $59.76 | $58.96 | $59.69 | $57.11 | 305,394 |
2018-07-16 | $59.42 | $59.51 | $59.20 | $59.30 | $56.74 | 615,538 |
2018-07-13 | $59.40 | $59.51 | $59.23 | $59.45 | $56.88 | 297,657 |
2018-07-12 | $58.95 | $59.37 | $58.87 | $59.37 | $56.80 | 329,727 |
2018-07-11 | $58.65 | $58.87 | $58.59 | $58.65 | $56.12 | 253,645 |
2018-07-10 | $58.95 | $59.04 | $58.80 | $58.98 | $56.43 | 372,555 |
2018-07-09 | $58.67 | $58.82 | $58.45 | $58.82 | $56.28 | 418,710 |
2018-07-06 | $57.77 | $58.35 | $57.66 | $58.30 | $55.78 | 481,396 |
2018-07-05 | $57.46 | $57.70 | $57.16 | $57.65 | $55.16 | 426,139 |
2018-07-03 | $57.76 | $57.76 | $57.05 | $57.11 | $54.64 | 178,525 |
2018-07-02 | $56.91 | $57.52 | $56.74 | $57.52 | $55.03 | 325,244 |
2018-06-29 | $57.36 | $57.68 | $57.20 | $57.20 | $54.73 | 389,653 |
2018-06-28 | $56.74 | $57.31 | $56.53 | $57.14 | $54.67 | 378,566 |
2018-06-27 | $57.65 | $57.80 | $56.67 | $56.67 | $54.22 | 372,590 |
2018-06-26 | $57.37 | $57.65 | $57.19 | $57.35 | $54.87 | 241,422 |
2018-06-25 | $58.11 | $58.12 | $56.92 | $57.36 | $54.72 | 3,692,940 |
2018-06-22 | $58.78 | $58.78 | $58.28 | $58.38 | $55.70 | 205,203 |
2018-06-21 | $58.88 | $58.90 | $58.32 | $58.46 | $55.77 | 482,688 |
2018-06-20 | $58.87 | $59.05 | $58.77 | $58.86 | $56.15 | 325,618 |
2018-06-19 | $58.13 | $58.67 | $58.12 | $58.67 | $55.97 | 327,393 |
2018-06-18 | $58.70 | $58.97 | $58.47 | $58.97 | $56.26 | 943,093 |
2018-06-15 | $58.91 | $59.06 | $58.69 | $59.01 | $56.30 | 307,403 |
2018-06-14 | $59.23 | $59.23 | $58.90 | $59.11 | $56.39 | 369,200 |
2018-06-13 | $58.98 | $59.16 | $58.74 | $58.78 | $56.08 | 331,904 |
2018-06-12 | $58.96 | $58.99 | $58.75 | $58.97 | $56.26 | 310,249 |
2018-06-11 | $58.87 | $58.92 | $58.67 | $58.75 | $56.05 | 256,069 |
2018-06-08 | $58.31 | $58.71 | $58.31 | $58.69 | $55.99 | 275,582 |
2018-06-07 | $58.92 | $58.92 | $58.25 | $58.53 | $55.84 | 366,620 |
2018-06-06 | $58.46 | $58.80 | $58.25 | $58.80 | $56.10 | 1,441,346 |
2018-06-05 | $58.36 | $58.40 | $58.08 | $58.33 | $55.65 | 330,463 |
2018-06-04 | $58.07 | $58.18 | $57.90 | $58.18 | $55.51 | 317,449 |
2018-06-01 | $57.38 | $57.80 | $57.25 | $57.77 | $55.11 | 347,551 |
2018-05-31 | $57.36 | $57.42 | $56.95 | $57.03 | $54.41 | 435,393 |
2018-05-30 | $57.10 | $57.40 | $56.96 | $57.34 | $54.70 | 1,003,119 |
2018-05-29 | $56.97 | $57.08 | $56.44 | $56.72 | $54.11 | 515,894 |
2018-05-25 | $57.11 | $57.35 | $57.08 | $57.20 | $54.57 | 312,626 |
2018-05-24 | $57.13 | $57.27 | $56.73 | $57.21 | $54.58 | 445,443 |
2018-05-23 | $56.57 | $57.23 | $56.55 | $57.23 | $54.60 | 296,954 |
2018-05-22 | $57.25 | $57.29 | $56.77 | $56.86 | $54.25 | 240,855 |
2018-05-21 | $56.87 | $57.25 | $56.87 | $57.11 | $54.48 | 553,155 |
2018-05-18 | $56.60 | $56.83 | $56.55 | $56.69 | $54.08 | 235,779 |
2018-05-17 | $56.75 | $56.99 | $56.50 | $56.71 | $54.10 | 253,324 |
2018-05-16 | $56.67 | $56.95 | $56.54 | $56.82 | $54.21 | 197,043 |
2018-05-15 | $56.88 | $56.88 | $56.36 | $56.58 | $53.98 | 337,004 |
2018-05-14 | $57.30 | $57.40 | $56.99 | $57.11 | $54.48 | 215,522 |
2018-05-11 | $57.00 | $57.15 | $56.84 | $57.08 | $54.46 | 174,697 |
2018-05-10 | $56.52 | $57.04 | $56.52 | $56.98 | $54.36 | 271,064 |
2018-05-09 | $56.08 | $56.47 | $55.85 | $56.42 | $53.83 | 316,316 |
2018-05-08 | $55.83 | $55.99 | $55.54 | $55.89 | $53.32 | 264,736 |
2018-05-07 | $55.91 | $56.05 | $55.67 | $55.88 | $53.31 | 273,055 |
2018-05-04 | $54.68 | $55.71 | $54.57 | $55.57 | $53.02 | 230,429 |
2018-05-03 | $54.55 | $54.92 | $53.95 | $54.79 | $52.27 | 296,752 |
2018-05-02 | $54.91 | $55.29 | $54.69 | $54.76 | $52.24 | 507,405 |
2018-05-01 | $54.72 | $55.04 | $54.36 | $55.04 | $52.51 | 238,323 |
2018-04-30 | $55.24 | $55.42 | $54.67 | $54.67 | $52.16 | 215,484 |
2018-04-27 | $55.42 | $55.42 | $54.81 | $55.07 | $52.54 | 270,806 |
2018-04-26 | $54.51 | $55.22 | $54.51 | $55.02 | $52.49 | 257,951 |
2018-04-25 | $54.14 | $54.31 | $53.54 | $54.18 | $51.69 | 421,271 |
2018-04-24 | $55.27 | $55.36 | $53.74 | $54.12 | $51.63 | 359,500 |
2018-04-23 | $55.42 | $55.52 | $54.86 | $55.13 | $52.60 | 280,736 |
2018-04-20 | $55.75 | $55.81 | $55.01 | $55.21 | $52.67 | 325,791 |
2018-04-19 | $56.14 | $56.14 | $55.58 | $55.82 | $53.25 | 304,193 |
2018-04-18 | $56.33 | $56.40 | $56.02 | $56.27 | $53.68 | 245,986 |
2018-04-17 | $55.73 | $56.31 | $55.71 | $56.17 | $53.59 | 495,644 |
2018-04-16 | $55.26 | $55.45 | $55.04 | $55.29 | $52.75 | 2,407,130 |
2018-04-13 | $55.38 | $55.49 | $54.66 | $54.87 | $52.35 | 366,632 |
2018-04-12 | $54.84 | $55.24 | $54.84 | $55.03 | $52.50 | 196,488 |
2018-04-11 | $54.61 | $54.98 | $54.48 | $54.56 | $52.05 | 269,938 |
2018-04-10 | $54.66 | $55.01 | $54.37 | $54.83 | $52.31 | 298,171 |
2018-04-09 | $54.13 | $54.74 | $53.85 | $53.87 | $51.39 | 339,345 |
2018-04-06 | $54.30 | $54.80 | $53.31 | $53.67 | $51.20 | 371,709 |
2018-04-05 | $55.04 | $55.20 | $54.65 | $54.95 | $52.42 | 664,901 |
2018-04-04 | $52.99 | $54.71 | $52.99 | $54.60 | $52.09 | 360,080 |
2018-04-03 | $53.69 | $54.05 | $53.16 | $53.95 | $51.47 | 445,136 |
2018-04-02 | $54.32 | $54.55 | $52.74 | $53.25 | $50.80 | 361,971 |
2018-03-29 | $54.09 | $55.03 | $53.74 | $54.62 | $52.11 | 296,158 |
2018-03-28 | $54.00 | $54.32 | $53.43 | $53.74 | $51.27 | 414,320 |
2018-03-27 | $55.65 | $55.71 | $53.66 | $54.01 | $51.53 | 441,756 |
2018-03-26 | $54.69 | $55.39 | $53.96 | $55.32 | $52.78 | 1,562,742 |
2018-03-23 | $54.90 | $55.02 | $53.65 | $53.69 | $51.22 | 567,052 |
2018-03-22 | $55.93 | $55.99 | $54.88 | $54.90 | $52.38 | 345,544 |
2018-03-21 | $56.89 | $57.10 | $56.46 | $56.57 | $53.81 | 248,313 |
2018-03-20 | $56.73 | $56.90 | $56.56 | $56.79 | $54.02 | 208,473 |
2018-03-19 | $57.34 | $57.34 | $56.14 | $56.59 | $53.83 | 262,457 |
2018-03-16 | $57.49 | $57.70 | $57.43 | $57.47 | $54.67 | 195,105 |
2018-03-15 | $57.66 | $57.77 | $57.33 | $57.47 | $54.67 | 2,729,481 |
2018-03-14 | $57.94 | $57.95 | $57.31 | $57.49 | $54.69 | 254,944 |
2018-03-13 | $58.42 | $58.49 | $57.51 | $57.68 | $54.87 | 282,726 |
2018-03-12 | $58.11 | $58.30 | $57.99 | $58.07 | $55.24 | 237,393 |
2018-03-09 | $57.46 | $58.09 | $57.33 | $58.06 | $55.23 | 238,733 |
2018-03-08 | $56.97 | $57.09 | $56.71 | $57.04 | $54.26 | 262,785 |
2018-03-07 | $56.24 | $56.82 | $56.11 | $56.77 | $54.00 | 285,375 |
2018-03-06 | $56.67 | $56.71 | $56.25 | $56.62 | $53.86 | 290,202 |
2018-03-05 | $55.57 | $56.55 | $55.43 | $56.42 | $53.67 | 318,447 |
2018-03-02 | $54.98 | $55.89 | $54.73 | $55.79 | $53.07 | 303,263 |
2018-03-01 | $56.42 | $56.50 | $55.01 | $55.45 | $52.75 | 349,707 |
2018-02-28 | $57.03 | $57.18 | $56.25 | $56.26 | $53.52 | 244,847 |
2018-02-27 | $57.50 | $57.63 | $56.80 | $56.80 | $54.03 | 268,170 |
2018-02-26 | $57.09 | $57.47 | $56.98 | $57.47 | $54.67 | 273,190 |
2018-02-23 | $56.12 | $56.78 | $56.05 | $56.77 | $54.00 | 208,854 |
2018-02-22 | $55.95 | $56.36 | $55.74 | $55.89 | $53.17 | 1,021,377 |
2018-02-21 | $56.22 | $56.78 | $55.80 | $55.82 | $53.10 | 305,583 |
2018-02-20 | $55.99 | $56.49 | $55.83 | $56.02 | $53.29 | 235,712 |
2018-02-16 | $56.24 | $56.61 | $56.03 | $56.17 | $53.43 | 496,578 |
2018-02-15 | $55.92 | $56.19 | $55.20 | $56.19 | $53.45 | 349,014 |
2018-02-14 | $54.17 | $55.41 | $54.08 | $55.33 | $52.63 | 315,043 |
2018-02-13 | $54.04 | $54.62 | $54.00 | $54.53 | $51.87 | 357,510 |
2018-02-12 | $53.98 | $54.65 | $53.57 | $54.34 | $51.69 | 377,906 |
2018-02-09 | $53.18 | $53.86 | $51.60 | $53.46 | $50.85 | 701,526 |
2018-02-08 | $54.85 | $54.85 | $52.57 | $52.59 | $50.03 | 413,492 |
2018-02-07 | $54.99 | $55.70 | $54.77 | $54.77 | $52.10 | 506,332 |
2018-02-06 | $53.18 | $55.26 | $52.73 | $55.17 | $52.48 | 1,009,437 |
2018-02-05 | $55.70 | $56.45 | $53.82 | $54.01 | $51.38 | 680,791 |
2018-02-02 | $57.13 | $57.13 | $56.22 | $56.24 | $53.50 | 383,462 |
2018-02-01 | $57.32 | $57.76 | $57.17 | $57.37 | $54.57 | 308,655 |
2018-01-31 | $57.73 | $57.93 | $57.27 | $57.53 | $54.73 | 255,644 |
2018-01-30 | $57.45 | $57.62 | $57.17 | $57.38 | $54.58 | 379,881 |
2018-01-29 | $58.28 | $58.33 | $57.90 | $57.95 | $55.13 | 807,049 |
2018-01-26 | $57.84 | $58.35 | $57.72 | $58.35 | $55.51 | 467,807 |
2018-01-25 | $57.77 | $57.79 | $57.38 | $57.57 | $54.76 | 392,251 |
2018-01-24 | $57.85 | $57.92 | $57.22 | $57.51 | $54.71 | 450,515 |
2018-01-23 | $57.53 | $57.73 | $57.46 | $57.66 | $54.85 | 425,999 |
2018-01-22 | $56.99 | $57.43 | $56.95 | $57.43 | $54.63 | 989,465 |
2018-01-19 | $56.92 | $57.00 | $56.76 | $57.00 | $54.22 | 562,293 |
2018-01-18 | $56.74 | $56.86 | $56.56 | $56.72 | $53.96 | 844,479 |
2018-01-17 | $56.44 | $56.80 | $56.19 | $56.74 | $53.97 | 342,128 |
2018-01-16 | $56.69 | $56.81 | $55.95 | $56.12 | $53.39 | 2,720,349 |
2018-01-12 | $55.91 | $56.30 | $55.85 | $56.24 | $53.50 | 480,046 |
2018-01-11 | $55.64 | $55.86 | $55.55 | $55.86 | $53.14 | 454,481 |
2018-01-10 | $55.46 | $55.52 | $55.23 | $55.51 | $52.80 | 329,872 |
2018-01-09 | $55.66 | $55.79 | $55.52 | $55.68 | $52.97 | 527,925 |
2018-01-08 | $55.40 | $55.59 | $55.35 | $55.56 | $52.85 | 1,214,042 |
2018-01-05 | $55.10 | $55.43 | $55.05 | $55.42 | $52.72 | 588,157 |
2018-01-04 | $54.88 | $55.05 | $54.76 | $54.90 | $52.22 | 886,187 |
2018-01-03 | $54.22 | $54.73 | $54.22 | $54.70 | $52.03 | 305,860 |
2018-01-02 | $54.01 | $54.24 | $53.89 | $54.21 | $51.57 | 1,240,451 |
2017-12-29 | $54.12 | $54.12 | $53.74 | $53.77 | $51.15 | 538,043 |
2017-12-28 | $54.06 | $54.10 | $53.94 | $54.03 | $51.40 | 574,537 |
2017-12-27 | $53.98 | $54.02 | $53.85 | $53.93 | $51.30 | 511,691 |
2017-12-26 | $53.88 | $53.88 | $53.72 | $53.86 | $51.24 | 748,974 |
2017-12-22 | $54.09 | $54.10 | $53.85 | $53.97 | $51.34 | 785,305 |
2017-12-21 | $54.26 | $54.26 | $53.97 | $54.01 | $51.38 | 894,125 |
2017-12-20 | $54.33 | $54.38 | $53.95 | $54.07 | $51.44 | 650,277 |
2017-12-19 | $54.41 | $54.41 | $54.05 | $54.12 | $51.48 | 583,935 |
2017-12-18 | $54.53 | $54.62 | $54.45 | $54.50 | $51.66 | 1,037,821 |
2017-12-15 | $54.06 | $54.26 | $53.89 | $54.20 | $51.38 | 2,058,839 |
2017-12-14 | $53.99 | $53.99 | $53.68 | $53.72 | $50.92 | 709,741 |
2017-12-13 | $53.98 | $54.01 | $53.83 | $53.86 | $51.06 | 951,647 |
2017-12-12 | $53.91 | $53.93 | $53.74 | $53.80 | $51.00 | 517,751 |
2017-12-11 | $53.66 | $53.79 | $53.59 | $53.79 | $50.99 | 748,334 |
2017-12-08 | $53.57 | $53.66 | $53.50 | $53.60 | $50.81 | 754,296 |
2017-12-07 | $53.14 | $53.38 | $53.11 | $53.32 | $50.54 | 646,859 |
2017-12-06 | $52.95 | $53.17 | $52.88 | $53.09 | $50.33 | 815,052 |
2017-12-05 | $53.16 | $53.45 | $52.97 | $53.01 | $50.25 | 571,786 |
2017-12-04 | $53.90 | $53.94 | $53.10 | $53.13 | $50.36 | 697,431 |
2017-12-01 | $53.58 | $53.65 | $52.77 | $53.46 | $50.68 | 582,249 |
2017-11-30 | $53.42 | $53.76 | $53.30 | $53.62 | $50.83 | 740,363 |
2017-11-29 | $53.48 | $53.52 | $52.94 | $53.13 | $50.36 | 610,384 |
2017-11-28 | $53.29 | $53.49 | $53.15 | $53.48 | $50.70 | 497,203 |
2017-11-27 | $53.19 | $53.21 | $53.05 | $53.14 | $50.37 | 500,293 |
2017-11-24 | $53.08 | $53.13 | $52.98 | $53.12 | $50.35 | 300,687 |
2017-11-22 | $53.07 | $53.13 | $52.89 | $52.94 | $50.18 | 495,299 |
2017-11-21 | $52.77 | $52.99 | $52.72 | $52.98 | $50.22 | 458,431 |
2017-11-20 | $52.56 | $52.59 | $52.47 | $52.54 | $49.81 | 975,716 |
2017-11-17 | $52.63 | $52.63 | $52.43 | $52.47 | $49.74 | 485,226 |
2017-11-16 | $52.44 | $52.72 | $52.35 | $52.64 | $49.90 | 472,109 |
2017-11-15 | $52.35 | $52.35 | $52.06 | $52.16 | $49.44 | 416,339 |
2017-11-14 | $52.43 | $52.51 | $52.27 | $52.49 | $49.76 | 378,119 |
2017-11-13 | $52.43 | $52.63 | $52.40 | $52.59 | $49.85 | 308,576 |
2017-11-10 | $52.51 | $52.56 | $52.36 | $52.53 | $49.80 | 313,653 |
2017-11-09 | $52.58 | $52.58 | $52.13 | $52.53 | $49.80 | 432,085 |
2017-11-08 | $52.60 | $52.81 | $52.56 | $52.80 | $50.05 | 404,977 |
2017-11-07 | $52.76 | $52.76 | $52.48 | $52.63 | $49.89 | 459,430 |
2017-11-06 | $52.52 | $52.65 | $52.49 | $52.62 | $49.88 | 288,398 |
2017-11-03 | $52.37 | $52.47 | $52.14 | $52.47 | $49.74 | 291,687 |
2017-11-02 | $52.15 | $52.19 | $51.93 | $52.15 | $49.44 | 255,723 |
2017-11-01 | $52.37 | $52.37 | $52.01 | $52.15 | $49.44 | 310,814 |
2017-10-31 | $52.18 | $52.20 | $52.03 | $52.14 | $49.43 | 264,287 |
2017-10-30 | $52.23 | $52.23 | $51.94 | $52.07 | $49.36 | 258,735 |
2017-10-27 | $51.79 | $52.22 | $51.72 | $52.18 | $49.46 | 223,740 |
2017-10-26 | $51.43 | $51.49 | $51.34 | $51.41 | $48.73 | 266,038 |
2017-10-25 | $51.53 | $51.56 | $51.09 | $51.38 | $48.71 | 272,749 |
2017-10-24 | $51.61 | $51.64 | $51.46 | $51.56 | $48.88 | 281,413 |
2017-10-23 | $51.88 | $51.88 | $51.48 | $51.49 | $48.81 | 259,973 |
2017-10-20 | $51.85 | $51.85 | $51.67 | $51.77 | $49.08 | 221,486 |
2017-10-19 | $51.48 | $51.59 | $51.26 | $51.59 | $48.90 | 1,419,551 |
2017-10-18 | $51.69 | $51.69 | $51.58 | $51.63 | $48.94 | 212,532 |
2017-10-17 | $51.51 | $51.59 | $51.45 | $51.59 | $48.90 | 278,349 |
2017-10-16 | $51.59 | $51.59 | $51.40 | $51.52 | $48.84 | 251,980 |
2017-10-13 | $51.50 | $51.52 | $51.41 | $51.45 | $48.77 | 223,346 |
2017-10-12 | $51.29 | $51.44 | $51.27 | $51.36 | $48.69 | 1,750,048 |
2017-10-11 | $51.21 | $51.34 | $51.17 | $51.34 | $48.67 | 211,507 |
2017-10-10 | $51.30 | $51.33 | $51.06 | $51.15 | $48.49 | 178,014 |
2017-10-09 | $51.23 | $51.25 | $51.08 | $51.11 | $48.45 | 319,608 |
2017-10-06 | $51.07 | $51.16 | $51.00 | $51.15 | $48.49 | 203,651 |
2017-10-05 | $50.91 | $51.12 | $50.89 | $51.11 | $48.45 | 233,871 |
2017-10-04 | $50.76 | $50.82 | $50.65 | $50.82 | $48.17 | 233,846 |
2017-10-03 | $50.71 | $50.73 | $50.61 | $50.73 | $48.09 | 321,730 |
2017-10-02 | $50.68 | $50.68 | $50.45 | $50.63 | $47.99 | 325,700 |
2017-09-29 | $50.35 | $50.48 | $50.23 | $50.48 | $47.85 | 188,588 |
2017-09-28 | $50.14 | $50.26 | $50.08 | $50.24 | $47.62 | 178,888 |
2017-09-27 | $50.12 | $50.27 | $49.92 | $50.16 | $47.55 | 189,017 |
2017-09-26 | $49.98 | $50.14 | $49.84 | $49.89 | $47.29 | 295,629 |
2017-09-25 | $50.29 | $50.29 | $49.90 | $50.04 | $47.25 | 257,767 |
2017-09-22 | $50.27 | $50.36 | $50.21 | $50.34 | $47.53 | 173,429 |
2017-09-21 | $50.57 | $50.57 | $50.27 | $50.32 | $47.51 | 304,707 |
2017-09-20 | $50.62 | $50.62 | $50.23 | $50.53 | $47.71 | 144,482 |
2017-09-19 | $50.62 | $50.62 | $50.46 | $50.54 | $47.72 | 154,699 |
2017-09-18 | $50.63 | $50.63 | $50.40 | $50.52 | $47.70 | 2,385,842 |
2017-09-15 | $50.42 | $50.51 | $50.34 | $50.47 | $47.65 | 164,283 |
2017-09-14 | $50.43 | $50.48 | $50.28 | $50.42 | $47.61 | 236,793 |
2017-09-13 | $50.46 | $50.47 | $50.36 | $50.47 | $47.65 | 160,819 |
2017-09-12 | $50.52 | $50.52 | $50.33 | $50.48 | $47.66 | 191,849 |
2017-09-11 | $50.24 | $50.39 | $50.14 | $50.38 | $47.57 | 206,559 |
2017-09-08 | $49.99 | $50.04 | $49.86 | $49.92 | $47.13 | 3,098,293 |
2017-09-07 | $49.98 | $50.08 | $49.89 | $50.06 | $47.27 | 246,655 |
2017-09-06 | $49.94 | $49.98 | $49.73 | $49.91 | $47.12 | 388,754 |
2017-09-05 | $49.97 | $50.05 | $49.51 | $49.79 | $47.01 | 200,078 |
2017-09-01 | $50.09 | $50.19 | $50.01 | $50.09 | $47.29 | 285,669 |
2017-08-31 | $49.90 | $50.11 | $49.81 | $50.06 | $47.27 | 219,790 |
2017-08-30 | $49.47 | $49.72 | $49.34 | $49.68 | $46.91 | 183,928 |
2017-08-29 | $48.90 | $49.41 | $48.90 | $49.36 | $46.60 | 246,892 |
2017-08-28 | $49.25 | $49.29 | $49.14 | $49.23 | $46.48 | 230,668 |
2017-08-25 | $49.29 | $49.39 | $49.12 | $49.16 | $46.42 | 273,517 |
2017-08-24 | $49.40 | $49.40 | $48.97 | $49.12 | $46.38 | 192,514 |
2017-08-23 | $49.27 | $49.27 | $49.11 | $49.20 | $46.45 | 249,857 |
2017-08-22 | $48.96 | $49.43 | $48.96 | $49.40 | $46.64 | 248,248 |
2017-08-21 | $48.90 | $48.90 | $48.59 | $48.84 | $46.11 | 213,165 |
2017-08-18 | $49.03 | $49.04 | $48.64 | $48.73 | $46.01 | 217,155 |
2017-08-17 | $49.68 | $49.68 | $48.84 | $48.87 | $46.14 | 172,690 |
2017-08-16 | $49.67 | $49.78 | $49.55 | $49.63 | $46.86 | 443,763 |
2017-08-15 | $49.67 | $49.67 | $49.42 | $49.50 | $46.74 | 193,921 |
2017-08-14 | $49.15 | $49.58 | $49.15 | $49.52 | $46.76 | 155,255 |
2017-08-11 | $48.93 | $49.08 | $48.82 | $48.96 | $46.23 | 174,656 |
2017-08-10 | $49.44 | $49.44 | $48.76 | $48.76 | $46.04 | 266,435 |
2017-08-09 | $49.56 | $49.59 | $49.31 | $49.59 | $46.82 | 295,506 |
2017-08-08 | $49.80 | $49.87 | $49.47 | $49.55 | $46.78 | 200,155 |
2017-08-07 | $49.61 | $49.69 | $49.56 | $49.69 | $46.92 | 173,991 |
2017-08-04 | $49.59 | $49.61 | $49.43 | $49.54 | $46.77 | 180,313 |
2017-08-03 | $49.55 | $49.55 | $49.39 | $49.43 | $46.67 | 162,802 |
2017-08-02 | $49.66 | $49.73 | $49.29 | $49.55 | $46.78 | 237,657 |
2017-08-01 | $49.56 | $49.59 | $49.43 | $49.48 | $46.72 | 352,526 |
2017-07-31 | $49.68 | $49.68 | $49.35 | $49.41 | $46.65 | 249,070 |
2017-07-28 | $49.49 | $49.56 | $49.38 | $49.55 | $46.78 | 249,047 |
2017-07-27 | $49.94 | $49.94 | $49.23 | $49.63 | $46.86 | 227,447 |
2017-07-26 | $49.78 | $49.83 | $49.70 | $49.77 | $46.99 | 196,402 |
2017-07-25 | $49.81 | $49.84 | $49.66 | $49.72 | $46.94 | 252,359 |
2017-07-24 | $49.69 | $49.74 | $49.56 | $49.71 | $46.94 | 209,016 |
2017-07-21 | $49.59 | $49.69 | $49.55 | $49.68 | $46.91 | 136,576 |
2017-07-20 | $49.79 | $49.88 | $49.54 | $49.69 | $46.92 | 157,500 |
2017-07-19 | $49.52 | $49.71 | $49.50 | $49.71 | $46.94 | 176,400 |
2017-07-18 | $49.18 | $49.42 | $49.12 | $49.42 | $46.66 | 188,767 |
2017-07-17 | $49.25 | $49.35 | $49.20 | $49.29 | $46.54 | 3,349,437 |
2017-07-14 | $49.01 | $49.33 | $49.01 | $49.27 | $46.52 | 219,861 |
2017-07-13 | $48.94 | $49.01 | $48.84 | $48.95 | $46.22 | 154,209 |
2017-07-12 | $48.71 | $48.94 | $48.69 | $48.90 | $46.17 | 182,509 |
2017-07-11 | $48.42 | $48.51 | $48.15 | $48.46 | $45.75 | 186,290 |
2017-07-10 | $48.33 | $48.54 | $48.27 | $48.45 | $45.75 | 366,785 |
2017-07-07 | $48.02 | $48.38 | $48.00 | $48.29 | $45.59 | 234,420 |
2017-07-06 | $48.16 | $48.17 | $47.85 | $47.92 | $45.25 | 283,590 |
2017-07-05 | $48.23 | $48.40 | $48.09 | $48.34 | $45.64 | 207,277 |
2017-07-03 | $48.46 | $48.48 | $48.07 | $48.07 | $45.39 | 133,495 |
2017-06-30 | $48.35 | $48.39 | $48.18 | $48.20 | $45.51 | 315,587 |
2017-06-29 | $48.65 | $48.65 | $47.78 | $48.11 | $45.42 | 194,368 |
2017-06-28 | $48.52 | $48.77 | $48.32 | $48.73 | $46.01 | 170,978 |
2017-06-27 | $48.74 | $48.77 | $48.28 | $48.29 | $45.59 | 255,899 |
2017-06-26 | $49.21 | $49.29 | $48.95 | $48.98 | $46.08 | 2,455,501 |
2017-06-23 | $48.92 | $49.14 | $48.83 | $49.04 | $46.14 | 192,930 |
2017-06-22 | $48.94 | $49.07 | $48.83 | $48.91 | $46.02 | 241,350 |
2017-06-21 | $48.88 | $48.97 | $48.79 | $48.93 | $46.04 | 149,971 |
2017-06-20 | $49.10 | $49.10 | $48.78 | $48.81 | $45.92 | 209,606 |
2017-06-19 | $48.83 | $49.13 | $48.83 | $49.11 | $46.21 | 201,546 |
2017-06-16 | $48.68 | $48.68 | $48.41 | $48.64 | $45.76 | 628,382 |
2017-06-15 | $48.36 | $48.62 | $48.21 | $48.60 | $45.73 | 2,049,121 |
2017-06-14 | $48.89 | $48.89 | $48.45 | $48.69 | $45.81 | 186,603 |
2017-06-13 | $48.57 | $48.78 | $48.56 | $48.72 | $45.84 | 208,391 |
2017-06-12 | $48.42 | $48.46 | $48.05 | $48.42 | $45.56 | 504,177 |
2017-06-09 | $49.11 | $49.21 | $48.24 | $48.60 | $45.73 | 227,021 |
2017-06-08 | $49.12 | $49.12 | $48.88 | $49.01 | $46.11 | 204,734 |
2017-06-07 | $49.08 | $49.11 | $48.85 | $49.06 | $46.16 | 340,743 |
2017-06-06 | $49.02 | $49.13 | $48.94 | $48.97 | $46.07 | 171,225 |
2017-06-05 | $49.14 | $49.18 | $49.07 | $49.12 | $46.22 | 196,396 |
2017-06-02 | $48.95 | $49.19 | $48.85 | $49.15 | $46.24 | 192,387 |
2017-06-01 | $48.65 | $48.80 | $48.53 | $48.80 | $45.92 | 446,288 |
2017-05-31 | $48.60 | $48.61 | $48.32 | $48.52 | $45.65 | 177,501 |
2017-05-30 | $48.45 | $48.53 | $48.41 | $48.50 | $45.63 | 180,594 |
2017-05-26 | $48.49 | $48.52 | $48.41 | $48.50 | $45.63 | 176,176 |
2017-05-25 | $48.26 | $48.55 | $48.23 | $48.49 | $45.62 | 240,674 |
2017-05-24 | $48.03 | $48.17 | $47.99 | $48.12 | $45.28 | 155,037 |
2017-05-23 | $48.04 | $48.04 | $47.90 | $47.95 | $45.12 | 203,694 |
2017-05-22 | $47.76 | $47.94 | $47.73 | $47.90 | $45.07 | 167,957 |
2017-05-19 | $47.47 | $47.75 | $47.44 | $47.59 | $44.78 | 225,771 |
2017-05-18 | $47.07 | $47.50 | $47.00 | $47.33 | $44.53 | 197,990 |
2017-05-17 | $47.59 | $47.66 | $47.05 | $47.06 | $44.28 | 283,330 |
2017-05-16 | $48.00 | $48.00 | $47.81 | $47.95 | $45.12 | 189,678 |
2017-05-15 | $47.76 | $47.93 | $47.76 | $47.92 | $45.09 | 296,241 |
2017-05-12 | $47.70 | $47.73 | $47.62 | $47.67 | $44.85 | 365,138 |
2017-05-11 | $47.66 | $47.72 | $47.42 | $47.71 | $44.89 | 171,963 |
2017-05-10 | $47.70 | $47.78 | $47.62 | $47.78 | $44.96 | 170,989 |
2017-05-09 | $47.75 | $47.80 | $47.62 | $47.70 | $44.88 | 204,809 |
2017-05-08 | $47.70 | $47.70 | $47.54 | $47.67 | $44.85 | 313,797 |
2017-05-05 | $47.55 | $47.64 | $47.44 | $47.63 | $44.81 | 304,539 |
2017-05-04 | $47.45 | $47.46 | $47.25 | $47.46 | $44.65 | 253,338 |
2017-05-03 | $47.44 | $47.44 | $47.23 | $47.38 | $44.58 | 251,422 |
2017-05-02 | $47.54 | $47.55 | $47.41 | $47.51 | $44.70 | 949,323 |
2017-05-01 | $47.40 | $47.54 | $47.31 | $47.46 | $44.65 | 198,134 |
2017-04-28 | $47.44 | $47.44 | $47.22 | $47.28 | $44.48 | 314,690 |
2017-04-27 | $47.23 | $47.35 | $47.19 | $47.31 | $44.51 | 207,791 |
2017-04-26 | $47.23 | $47.32 | $47.15 | $47.17 | $44.38 | 5,515,305 |
2017-04-25 | $47.07 | $47.27 | $47.00 | $47.20 | $44.41 | 316,176 |
2017-04-24 | $46.90 | $46.94 | $46.80 | $46.89 | $44.12 | 251,499 |
2017-04-21 | $46.50 | $46.50 | $46.31 | $46.43 | $43.69 | 265,188 |
2017-04-20 | $46.29 | $46.57 | $46.18 | $46.48 | $43.73 | 214,501 |
2017-04-19 | $46.28 | $46.36 | $46.07 | $46.14 | $43.41 | 277,363 |
2017-04-18 | $46.08 | $46.23 | $45.99 | $46.14 | $43.41 | 283,015 |
2017-04-17 | $45.93 | $46.21 | $45.85 | $46.21 | $43.48 | 1,740,307 |
2017-04-13 | $46.01 | $46.16 | $45.80 | $45.84 | $43.13 | 193,715 |
2017-04-12 | $46.22 | $46.22 | $46.00 | $46.05 | $43.33 | 170,538 |
2017-04-11 | $46.24 | $46.28 | $45.93 | $46.25 | $43.52 | 194,733 |
2017-04-10 | $46.33 | $46.47 | $46.20 | $46.31 | $43.57 | 177,231 |
2017-04-07 | $46.27 | $46.42 | $46.17 | $46.28 | $43.54 | 654,550 |
2017-04-06 | $46.26 | $46.40 | $46.15 | $46.29 | $43.55 | 2,644,805 |
2017-04-05 | $46.48 | $46.70 | $46.19 | $46.20 | $43.47 | 204,528 |
2017-04-04 | $46.27 | $46.33 | $46.20 | $46.33 | $43.59 | 144,258 |
2017-04-03 | $46.42 | $46.46 | $46.09 | $46.29 | $43.55 | 220,314 |
2017-03-31 | $46.37 | $46.51 | $46.32 | $46.38 | $43.64 | 185,348 |
2017-03-30 | $46.36 | $46.47 | $46.30 | $46.39 | $43.65 | 179,963 |
2017-03-29 | $46.22 | $46.37 | $46.11 | $46.35 | $43.61 | 215,563 |
2017-03-28 | $45.86 | $46.31 | $45.84 | $46.23 | $43.50 | 228,484 |
2017-03-27 | $45.65 | $46.01 | $45.54 | $45.95 | $43.23 | 296,592 |
2017-03-24 | $46.10 | $46.18 | $45.83 | $45.97 | $43.25 | 220,037 |
2017-03-23 | $46.16 | $46.34 | $46.04 | $46.12 | $43.27 | 236,735 |
2017-03-22 | $46.06 | $46.23 | $45.90 | $46.20 | $43.34 | 219,185 |
2017-03-21 | $46.76 | $46.78 | $46.00 | $46.03 | $43.18 | 211,134 |
2017-03-20 | $46.63 | $46.69 | $46.48 | $46.58 | $43.70 | 219,416 |
2017-03-17 | $46.69 | $46.74 | $46.57 | $46.60 | $43.72 | 363,521 |
2017-03-16 | $46.71 | $46.71 | $46.49 | $46.56 | $43.68 | 278,583 |
2017-03-15 | $46.36 | $46.75 | $46.29 | $46.67 | $43.79 | 1,375,188 |
2017-03-14 | $46.32 | $46.32 | $46.12 | $46.23 | $43.37 | 186,848 |
2017-03-13 | $46.37 | $46.41 | $46.29 | $46.40 | $43.53 | 274,743 |
2017-03-10 | $46.38 | $46.39 | $46.14 | $46.31 | $43.45 | 288,543 |
2017-03-09 | $46.17 | $46.23 | $45.95 | $46.15 | $43.30 | 5,152,318 |
2017-03-08 | $46.20 | $46.29 | $46.08 | $46.10 | $43.25 | 184,228 |
2017-03-07 | $46.21 | $46.31 | $46.11 | $46.12 | $43.27 | 227,348 |
2017-03-06 | $46.22 | $46.33 | $46.11 | $46.28 | $43.42 | 307,112 |
2017-03-03 | $46.30 | $46.39 | $46.18 | $46.39 | $43.52 | 399,096 |
2017-03-02 | $46.58 | $46.58 | $46.27 | $46.32 | $43.46 | 321,896 |
2017-03-01 | $46.33 | $46.66 | $46.28 | $46.58 | $43.70 | 239,999 |
2017-02-28 | $46.11 | $46.11 | $45.93 | $46.00 | $43.15 | 205,129 |
2017-02-27 | $46.06 | $46.15 | $45.95 | $46.15 | $43.30 | 181,236 |
2017-02-24 | $45.75 | $46.04 | $45.73 | $46.01 | $43.17 | 212,184 |
2017-02-23 | $46.08 | $46.09 | $45.75 | $45.93 | $43.09 | 311,430 |
2017-02-22 | $45.93 | $45.98 | $45.86 | $45.97 | $43.13 | 201,232 |
2017-02-21 | $45.88 | $46.02 | $45.83 | $45.98 | $43.14 | 220,478 |
2017-02-17 | $45.58 | $45.72 | $45.52 | $45.72 | $42.89 | 211,303 |
2017-02-16 | $45.73 | $45.73 | $45.49 | $45.68 | $42.86 | 348,161 |
2017-02-15 | $45.42 | $45.71 | $45.41 | $45.66 | $42.83 | 205,355 |
2017-02-14 | $45.30 | $45.45 | $45.16 | $45.45 | $42.64 | 157,893 |
2017-02-13 | $45.17 | $45.35 | $45.15 | $45.26 | $42.46 | 328,115 |
2017-02-10 | $45.01 | $45.13 | $44.98 | $45.09 | $42.30 | 201,129 |
2017-02-09 | $44.76 | $44.97 | $44.63 | $44.92 | $42.14 | 389,278 |
2017-02-08 | $44.54 | $44.70 | $44.50 | $44.69 | $41.93 | 176,930 |
2017-02-07 | $44.64 | $44.70 | $44.54 | $44.59 | $41.83 | 304,664 |
2017-02-06 | $44.53 | $44.56 | $44.44 | $44.55 | $41.80 | 144,022 |
2017-02-03 | $44.50 | $44.60 | $44.43 | $44.59 | $41.83 | 168,012 |
2017-02-02 | $44.25 | $44.41 | $44.16 | $44.34 | $41.60 | 182,812 |
2017-02-01 | $44.41 | $44.43 | $44.15 | $44.31 | $41.57 | 182,676 |
2017-01-31 | $44.17 | $44.21 | $44.00 | $44.21 | $41.48 | 307,289 |
2017-01-30 | $44.40 | $44.40 | $44.01 | $44.29 | $41.55 | 858,711 |
2017-01-27 | $44.53 | $44.60 | $44.47 | $44.51 | $41.76 | 524,672 |
2017-01-26 | $44.54 | $44.62 | $44.48 | $44.52 | $41.77 | 180,171 |
2017-01-25 | $44.36 | $44.56 | $44.36 | $44.52 | $41.77 | 337,750 |
2017-01-24 | $44.00 | $44.28 | $43.81 | $44.22 | $41.49 | 285,635 |
2017-01-23 | $43.95 | $44.00 | $43.73 | $43.94 | $41.22 | 864,386 |
2017-01-20 | $44.03 | $44.12 | $43.87 | $43.97 | $41.25 | 399,050 |
2017-01-19 | $44.10 | $44.14 | $43.80 | $43.89 | $41.18 | 419,116 |
2017-01-18 | $44.02 | $44.07 | $43.90 | $44.05 | $41.33 | 229,257 |
2017-01-17 | $43.95 | $44.01 | $43.84 | $43.94 | $41.22 | 1,698,213 |
2017-01-13 | $44.01 | $44.12 | $44.01 | $44.05 | $41.33 | 806,268 |
2017-01-12 | $43.86 | $43.94 | $43.56 | $43.90 | $41.19 | 394,755 |
2017-01-11 | $43.97 | $44.03 | $43.71 | $43.99 | $41.27 | 377,165 |
2017-01-10 | $43.94 | $44.08 | $43.82 | $43.95 | $41.23 | 195,349 |
2017-01-09 | $43.95 | $43.98 | $43.82 | $43.91 | $41.20 | 989,920 |
2017-01-06 | $43.73 | $44.00 | $43.61 | $43.88 | $41.17 | 729,299 |
2017-01-05 | $43.60 | $43.70 | $43.49 | $43.65 | $40.95 | 397,697 |
2017-01-04 | $43.39 | $43.65 | $43.39 | $43.60 | $40.91 | 232,029 |
2017-01-03 | $43.25 | $43.38 | $43.03 | $43.29 | $40.61 | 1,080,336 |
2016-12-30 | $43.34 | $43.34 | $42.82 | $42.92 | $40.27 | 588,715 |
2016-12-29 | $43.24 | $43.33 | $43.13 | $43.23 | $40.56 | 520,505 |
2016-12-28 | $43.65 | $43.65 | $43.16 | $43.19 | $40.52 | 440,530 |
2016-12-27 | $43.50 | $43.71 | $43.45 | $43.53 | $40.84 | 736,711 |
2016-12-23 | $43.31 | $43.40 | $43.29 | $43.40 | $40.72 | 475,436 |
2016-12-22 | $43.48 | $43.48 | $43.19 | $43.30 | $40.62 | 479,536 |
2016-12-21 | $43.76 | $43.78 | $43.63 | $43.63 | $40.79 | 600,734 |
2016-12-20 | $43.74 | $43.78 | $43.65 | $43.75 | $40.90 | 488,108 |
2016-12-19 | $43.65 | $43.75 | $43.50 | $43.58 | $40.74 | 789,003 |
2016-12-16 | $43.65 | $43.67 | $43.41 | $43.46 | $40.63 | 606,649 |
2016-12-15 | $43.51 | $43.76 | $43.41 | $43.55 | $40.71 | 1,322,326 |
2016-12-14 | $43.68 | $43.76 | $43.33 | $43.39 | $40.56 | 481,539 |
2016-12-13 | $43.53 | $43.81 | $43.52 | $43.67 | $40.82 | 980,796 |
2016-12-12 | $43.49 | $43.49 | $43.22 | $43.37 | $40.54 | 685,297 |
2016-12-09 | $43.41 | $43.55 | $43.35 | $43.52 | $40.68 | 508,712 |
2016-12-08 | $43.21 | $43.36 | $43.10 | $43.26 | $40.44 | 516,297 |
2016-12-07 | $42.59 | $43.20 | $42.48 | $43.16 | $40.35 | 477,494 |
2016-12-06 | $42.59 | $42.69 | $42.44 | $42.68 | $39.90 | 458,555 |
2016-12-05 | $42.42 | $42.59 | $42.31 | $42.51 | $39.74 | 732,875 |
2016-12-02 | $42.16 | $42.33 | $42.11 | $42.19 | $39.44 | 640,951 |
2016-12-01 | $42.60 | $42.65 | $42.04 | $42.15 | $39.40 | 519,215 |
2016-11-30 | $43.05 | $43.05 | $42.53 | $42.53 | $39.76 | 619,534 |
2016-11-29 | $42.90 | $43.10 | $42.82 | $42.98 | $40.18 | 683,109 |
2016-11-28 | $43.04 | $43.06 | $42.80 | $42.81 | $40.02 | 374,617 |
2016-11-25 | $43.02 | $43.06 | $42.91 | $43.06 | $40.25 | 121,881 |
2016-11-23 | $42.86 | $42.90 | $42.68 | $42.89 | $40.10 | 328,719 |
2016-11-22 | $42.96 | $42.96 | $42.73 | $42.91 | $40.11 | 262,351 |
2016-11-21 | $42.61 | $42.79 | $42.51 | $42.76 | $39.97 | 413,336 |
2016-11-18 | $42.66 | $42.66 | $42.41 | $42.46 | $39.69 | 334,464 |
2016-11-17 | $42.29 | $42.58 | $42.29 | $42.58 | $39.81 | 252,216 |
2016-11-16 | $42.12 | $42.31 | $42.00 | $42.28 | $39.53 | 304,972 |
2016-11-15 | $42.03 | $42.21 | $41.90 | $42.17 | $39.42 | 280,103 |
2016-11-14 | $42.14 | $42.14 | $41.71 | $41.87 | $39.14 | 199,575 |
2016-11-11 | $41.89 | $42.09 | $41.73 | $41.99 | $39.25 | 197,442 |
2016-11-10 | $42.22 | $42.41 | $41.62 | $41.92 | $39.19 | 361,884 |
2016-11-09 | $41.33 | $42.16 | $41.28 | $42.07 | $39.33 | 209,036 |
2016-11-08 | $41.51 | $41.85 | $41.33 | $41.66 | $38.95 | 180,911 |
2016-11-07 | $41.21 | $41.52 | $41.12 | $41.52 | $38.81 | 201,883 |
2016-11-04 | $40.69 | $40.88 | $40.56 | $40.60 | $37.95 | 330,181 |
2016-11-03 | $40.92 | $40.93 | $40.54 | $40.60 | $37.95 | 303,912 |
2016-11-02 | $41.09 | $41.21 | $40.79 | $40.89 | $38.23 | 107,750 |
2016-11-01 | $41.49 | $41.72 | $40.86 | $41.13 | $38.45 | 186,993 |
2016-10-31 | $41.60 | $41.60 | $41.41 | $41.46 | $38.76 | 167,727 |
2016-10-28 | $41.56 | $41.75 | $41.35 | $41.47 | $38.77 | 282,172 |
2016-10-27 | $42.01 | $42.01 | $41.57 | $41.64 | $38.93 | 165,438 |
2016-10-26 | $41.90 | $42.02 | $41.75 | $41.85 | $39.12 | 86,080 |
2016-10-25 | $42.28 | $42.28 | $42.02 | $42.06 | $39.32 | 148,038 |
2016-10-24 | $42.28 | $42.37 | $42.23 | $42.30 | $39.54 | 78,416 |
2016-10-21 | $41.86 | $42.06 | $41.81 | $42.04 | $39.30 | 198,635 |
2016-10-20 | $41.94 | $41.99 | $41.76 | $41.92 | $39.19 | 118,858 |
2016-10-19 | $41.98 | $42.04 | $41.85 | $41.99 | $39.25 | 95,057 |
2016-10-18 | $41.99 | $42.03 | $41.85 | $41.92 | $39.19 | 106,201 |
2016-10-17 | $41.78 | $41.78 | $41.57 | $41.57 | $38.86 | 1,498,621 |
2016-10-14 | $42.05 | $42.09 | $41.75 | $41.77 | $39.05 | 94,789 |
2016-10-13 | $41.68 | $41.90 | $41.44 | $41.75 | $39.03 | 95,835 |
2016-10-12 | $41.90 | $42.02 | $41.74 | $41.90 | $39.17 | 77,642 |
2016-10-11 | $42.28 | $42.29 | $41.71 | $41.86 | $39.13 | 162,469 |
2016-10-10 | $42.40 | $42.51 | $42.37 | $42.40 | $39.64 | 56,230 |
2016-10-07 | $42.46 | $42.46 | $42.01 | $42.19 | $39.44 | 100,776 |
2016-10-06 | $42.26 | $42.49 | $42.20 | $42.39 | $39.63 | 269,064 |
2016-10-05 | $42.42 | $42.49 | $42.35 | $42.38 | $39.62 | 45,777 |
2016-10-04 | $42.53 | $42.57 | $42.15 | $42.30 | $39.54 | 103,769 |
2016-10-03 | $42.46 | $42.50 | $42.28 | $42.42 | $39.66 | 130,960 |
2016-09-30 | $42.48 | $42.69 | $42.32 | $42.55 | $39.78 | 100,729 |
2016-09-29 | $42.66 | $42.69 | $42.16 | $42.29 | $39.53 | 85,667 |
2016-09-28 | $42.65 | $42.69 | $42.40 | $42.69 | $39.91 | 89,271 |
2016-09-27 | $42.22 | $42.61 | $42.22 | $42.56 | $39.79 | 465,150 |
2016-09-26 | $42.44 | $42.44 | $42.24 | $42.26 | $39.51 | 65,357 |
2016-09-23 | $42.95 | $42.95 | $42.70 | $42.78 | $39.87 | 62,068 |
2016-09-22 | $42.89 | $43.02 | $42.82 | $42.97 | $40.04 | 118,298 |
2016-09-21 | $42.36 | $42.70 | $42.13 | $42.62 | $39.72 | 70,391 |
2016-09-20 | $42.37 | $42.38 | $42.19 | $42.23 | $39.35 | 78,358 |
2016-09-19 | $42.27 | $42.47 | $42.07 | $42.15 | $39.28 | 91,982 |
2016-09-16 | $42.18 | $42.23 | $42.00 | $42.15 | $39.28 | 55,148 |
2016-09-15 | $41.80 | $42.35 | $41.76 | $42.31 | $39.43 | 944,912 |
2016-09-14 | $41.76 | $42.06 | $41.69 | $41.80 | $38.95 | 63,702 |
2016-09-13 | $42.03 | $42.07 | $41.61 | $41.73 | $38.89 | 78,060 |
2016-09-12 | $41.45 | $42.31 | $41.45 | $42.22 | $39.35 | 92,717 |
2016-09-09 | $42.46 | $42.46 | $41.64 | $41.64 | $38.81 | 138,141 |
2016-09-08 | $42.90 | $42.90 | $42.66 | $42.74 | $39.83 | 95,771 |
2016-09-07 | $42.90 | $42.97 | $42.80 | $42.90 | $39.98 | 41,905 |
2016-09-06 | $42.87 | $42.88 | $42.68 | $42.87 | $39.95 | 41,852 |
2016-09-02 | $42.77 | $42.84 | $42.64 | $42.75 | $39.84 | 49,821 |
2016-09-01 | $42.51 | $42.62 | $42.28 | $42.56 | $39.66 | 60,233 |
2016-08-31 | $42.60 | $42.60 | $42.33 | $42.51 | $39.62 | 64,225 |
2016-08-30 | $42.69 | $42.75 | $42.50 | $42.62 | $39.72 | 82,800 |
2016-08-29 | $42.69 | $42.84 | $42.64 | $42.75 | $39.84 | 93,372 |
2016-08-26 | $42.74 | $42.97 | $42.42 | $42.60 | $39.70 | 53,474 |
2016-08-25 | $42.62 | $42.85 | $42.61 | $42.68 | $39.77 | 77,462 |
2016-08-24 | $43.05 | $43.05 | $42.68 | $42.76 | $39.85 | 85,653 |
2016-08-23 | $43.11 | $43.17 | $43.03 | $43.06 | $40.13 | 71,169 |
2016-08-22 | $42.83 | $42.98 | $42.73 | $42.91 | $39.99 | 60,340 |
2016-08-19 | $42.84 | $42.89 | $42.67 | $42.88 | $39.96 | 84,420 |
2016-08-18 | $42.80 | $42.91 | $42.77 | $42.84 | $39.92 | 105,461 |
2016-08-17 | $42.78 | $42.82 | $42.57 | $42.81 | $39.90 | 68,133 |
2016-08-16 | $42.99 | $43.00 | $42.81 | $42.81 | $39.90 | 47,279 |
2016-08-15 | $43.05 | $43.19 | $43.05 | $43.09 | $40.16 | 43,276 |
2016-08-12 | $42.89 | $43.09 | $42.85 | $42.95 | $40.03 | 45,337 |
2016-08-11 | $42.97 | $43.05 | $42.84 | $43.01 | $40.08 | 68,409 |
2016-08-10 | $42.94 | $42.94 | $42.70 | $42.82 | $39.90 | 89,480 |
2016-08-09 | $42.85 | $43.00 | $42.75 | $42.85 | $39.93 | 112,501 |
2016-08-08 | $42.97 | $42.97 | $42.71 | $42.80 | $39.89 | 88,391 |
2016-08-05 | $42.77 | $42.95 | $42.70 | $42.90 | $39.98 | 82,627 |
2016-08-04 | $42.63 | $42.71 | $42.52 | $42.64 | $39.74 | 131,144 |
2016-08-03 | $42.50 | $42.58 | $42.37 | $42.56 | $39.66 | 90,455 |
2016-08-02 | $42.79 | $42.79 | $42.30 | $42.50 | $39.61 | 44,414 |
2016-08-01 | $42.77 | $42.93 | $42.64 | $42.76 | $39.85 | 264,669 |
2016-07-29 | $42.64 | $42.78 | $42.52 | $42.66 | $39.76 | 48,880 |
2016-07-28 | $42.50 | $42.66 | $42.40 | $42.61 | $39.71 | 64,212 |
2016-07-27 | $42.63 | $42.63 | $42.40 | $42.50 | $39.61 | 62,716 |
2016-07-26 | $42.43 | $42.57 | $42.27 | $42.47 | $39.58 | 104,210 |
2016-07-25 | $42.49 | $42.50 | $42.28 | $42.44 | $39.55 | 185,218 |
2016-07-22 | $84.56 | $85.00 | $84.41 | $84.95 | $39.58 | 55,504 |
2016-07-21 | $84.92 | $85.00 | $84.32 | $84.60 | $39.42 | 64,166 |
2016-07-20 | $84.62 | $85.04 | $84.46 | $84.91 | $39.56 | 113,182 |
2016-07-19 | $84.24 | $84.38 | $84.13 | $84.29 | $39.28 | 67,026 |
2016-07-18 | $84.27 | $84.54 | $84.16 | $84.42 | $39.34 | 899,008 |
2016-07-15 | $84.50 | $84.51 | $84.08 | $84.19 | $39.23 | 58,894 |
2016-07-14 | $84.33 | $84.42 | $84.05 | $84.24 | $39.25 | 82,948 |
2016-07-13 | $84.20 | $84.20 | $83.86 | $83.92 | $39.10 | 40,514 |
2016-07-12 | $83.91 | $84.14 | $83.77 | $84.00 | $39.14 | 67,844 |
2016-07-11 | $83.43 | $83.76 | $83.36 | $83.58 | $38.94 | 98,996 |
2016-07-08 | $82.37 | $83.27 | $82.37 | $83.18 | $38.76 | 121,652 |
2016-07-07 | $81.92 | $82.19 | $81.65 | $81.95 | $38.19 | 104,568 |
2016-07-06 | $81.04 | $81.84 | $80.91 | $81.81 | $38.12 | 91,856 |
2016-07-05 | $81.69 | $81.71 | $81.25 | $81.60 | $37.86 | 153,606 |
2016-07-01 | $81.74 | $82.31 | $81.74 | $82.08 | $38.09 | 88,224 |
2016-06-30 | $80.87 | $81.68 | $80.78 | $81.68 | $37.90 | 66,084 |
2016-06-29 | $80.01 | $80.89 | $80.01 | $80.72 | $37.46 | 125,270 |
2016-06-28 | $78.87 | $79.41 | $78.69 | $79.41 | $36.85 | 99,088 |
2016-06-27 | $78.87 | $78.92 | $77.68 | $78.05 | $36.22 | 117,430 |
2016-06-24 | $78.96 | $80.76 | $78.96 | $79.50 | $36.89 | 181,532 |
2016-06-23 | $81.95 | $82.37 | $81.76 | $82.37 | $38.22 | 59,864 |
2016-06-22 | $81.60 | $81.97 | $81.30 | $81.32 | $37.73 | 118,788 |
2016-06-21 | $81.66 | $81.67 | $81.33 | $81.42 | $37.78 | 54,252 |
2016-06-20 | $81.65 | $82.12 | $81.45 | $81.45 | $37.79 | 57,544 |
2016-06-17 | $81.40 | $81.40 | $80.69 | $80.86 | $37.52 | 61,948 |
2016-06-16 | $80.89 | $81.45 | $80.34 | $81.38 | $37.76 | 94,864 |
2016-06-15 | $81.40 | $81.64 | $81.11 | $81.24 | $37.70 | 1,517,640 |
2016-06-14 | $81.06 | $81.44 | $80.72 | $81.21 | $37.68 | 55,722 |
2016-06-13 | $81.71 | $81.98 | $81.28 | $81.28 | $37.72 | 82,628 |
2016-06-10 | $82.22 | $82.29 | $81.73 | $81.95 | $38.03 | 50,986 |
2016-06-09 | $82.70 | $82.89 | $82.54 | $82.81 | $38.43 | 80,826 |
2016-06-08 | $82.71 | $83.03 | $82.67 | $82.93 | $38.48 | 44,046 |
2016-06-07 | $82.70 | $82.95 | $82.64 | $82.68 | $38.37 | 50,914 |
2016-06-06 | $82.41 | $82.77 | $82.29 | $82.64 | $38.35 | 61,584 |
2016-06-03 | $82.39 | $82.39 | $81.85 | $82.28 | $38.18 | 84,260 |
2016-06-02 | $82.10 | $82.50 | $82.04 | $82.50 | $38.28 | 120,224 |
2016-06-01 | $81.74 | $82.31 | $81.63 | $82.21 | $38.15 | 107,572 |
2016-05-31 | $82.14 | $82.16 | $81.69 | $81.99 | $38.05 | 46,444 |
2016-05-27 | $81.63 | $82.00 | $81.63 | $81.96 | $38.03 | 150,800 |
2016-05-26 | $81.65 | $81.70 | $81.40 | $81.57 | $37.85 | 96,106 |
2016-05-25 | $81.35 | $81.66 | $81.35 | $81.49 | $37.81 | 162,786 |
2016-05-24 | $80.30 | $81.25 | $80.30 | $81.11 | $37.64 | 104,938 |
2016-05-23 | $80.05 | $80.25 | $79.81 | $79.84 | $37.05 | 136,246 |
2016-05-20 | $79.72 | $80.17 | $79.60 | $79.97 | $37.11 | 113,132 |
2016-05-19 | $79.51 | $79.63 | $78.86 | $79.35 | $36.82 | 96,588 |
2016-05-18 | $79.68 | $80.29 | $79.39 | $79.74 | $37.00 | 593,354 |
2016-05-17 | $80.67 | $80.67 | $79.63 | $79.76 | $37.01 | 126,428 |
2016-05-16 | $80.05 | $80.87 | $80.05 | $80.66 | $37.43 | 86,952 |
2016-05-13 | $80.32 | $80.57 | $79.66 | $79.83 | $37.04 | 143,452 |
2016-05-12 | $80.82 | $80.82 | $79.97 | $80.38 | $37.30 | 62,032 |
2016-05-11 | $81.18 | $81.35 | $80.50 | $80.50 | $37.35 | 132,746 |
2016-05-10 | $80.81 | $81.54 | $80.81 | $81.48 | $37.81 | 236,778 |
2016-05-09 | $80.23 | $80.74 | $80.23 | $80.54 | $37.37 | 87,514 |
2016-05-06 | $79.69 | $80.26 | $79.51 | $80.24 | $37.23 | 130,940 |
2016-05-05 | $80.22 | $80.28 | $79.77 | $79.98 | $37.11 | 98,590 |
2016-05-04 | $80.00 | $80.29 | $79.83 | $80.01 | $37.13 | 108,862 |
2016-05-03 | $80.58 | $80.79 | $80.13 | $80.45 | $37.33 | 67,588 |
2016-05-02 | $80.61 | $81.16 | $80.51 | $81.07 | $37.62 | 100,502 |
2016-04-29 | $80.62 | $80.65 | $79.92 | $80.42 | $37.32 | 88,940 |
2016-04-28 | $81.45 | $81.88 | $80.72 | $80.84 | $37.51 | 162,146 |
2016-04-27 | $81.48 | $81.82 | $81.10 | $81.57 | $37.85 | 47,984 |
2016-04-26 | $81.88 | $82.07 | $81.59 | $81.74 | $37.93 | 71,924 |
2016-04-25 | $81.65 | $81.79 | $81.37 | $81.79 | $37.95 | 91,770 |
2016-04-22 | $81.79 | $82.00 | $81.35 | $81.86 | $37.98 | 109,378 |
2016-04-21 | $82.38 | $82.49 | $81.97 | $82.17 | $38.13 | 88,128 |
2016-04-20 | $82.41 | $82.70 | $82.08 | $82.31 | $38.19 | 109,276 |
2016-04-19 | $82.69 | $82.69 | $82.13 | $82.32 | $38.20 | 54,636 |
2016-04-18 | $81.87 | $82.54 | $81.87 | $82.49 | $38.28 | 334,058 |
2016-04-15 | $82.04 | $82.15 | $81.82 | $82.04 | $38.07 | 51,634 |
2016-04-14 | $82.07 | $82.26 | $81.95 | $82.02 | $38.06 | 101,426 |
2016-04-13 | $81.58 | $82.01 | $81.58 | $82.00 | $38.05 | 71,456 |
2016-04-12 | $80.59 | $81.25 | $80.25 | $81.06 | $37.61 | 127,944 |
2016-04-11 | $81.17 | $81.43 | $80.46 | $80.46 | $37.34 | 70,280 |
2016-04-08 | $81.26 | $81.36 | $80.59 | $80.75 | $37.47 | 98,316 |
2016-04-07 | $81.31 | $81.47 | $80.41 | $80.77 | $37.48 | 205,294 |
2016-04-06 | $80.79 | $81.85 | $80.79 | $81.73 | $37.92 | 67,906 |
2016-04-05 | $80.88 | $81.17 | $80.70 | $80.83 | $37.51 | 358,692 |
2016-04-04 | $81.78 | $81.80 | $81.37 | $81.49 | $37.81 | 118,948 |
2016-04-01 | $80.62 | $81.84 | $80.50 | $81.74 | $37.93 | 67,062 |
2016-03-31 | $81.08 | $81.40 | $80.96 | $81.11 | $37.64 | 122,798 |
2016-03-30 | $81.13 | $81.42 | $80.97 | $81.13 | $37.65 | 98,908 |
2016-03-29 | $79.54 | $80.83 | $79.54 | $80.83 | $37.51 | 129,090 |
2016-03-28 | $79.87 | $79.95 | $79.55 | $79.72 | $36.99 | 155,876 |
2016-03-24 | $79.27 | $79.65 | $79.09 | $79.65 | $36.96 | 72,646 |
2016-03-23 | $80.08 | $80.08 | $79.51 | $79.64 | $36.95 | 72,698 |
2016-03-22 | $80.04 | $80.80 | $80.04 | $80.58 | $37.23 | 50,602 |
2016-03-21 | $80.30 | $80.63 | $80.17 | $80.53 | $37.20 | 105,220 |
2016-03-18 | $80.38 | $80.45 | $80.01 | $80.35 | $37.12 | 153,810 |
2016-03-17 | $79.52 | $80.19 | $79.41 | $79.94 | $36.93 | 64,010 |
2016-03-16 | $78.82 | $79.76 | $78.82 | $79.59 | $36.77 | 523,280 |
2016-03-15 | $78.87 | $79.11 | $78.81 | $79.01 | $36.50 | 153,514 |
2016-03-14 | $79.09 | $79.44 | $79.07 | $79.26 | $36.62 | 77,832 |
2016-03-11 | $78.60 | $79.30 | $78.60 | $79.24 | $36.61 | 92,312 |
2016-03-10 | $78.31 | $78.71 | $77.18 | $77.95 | $36.01 | 116,766 |
2016-03-09 | $78.05 | $78.08 | $77.60 | $78.04 | $36.05 | 105,404 |
2016-03-08 | $78.07 | $78.40 | $77.67 | $77.73 | $35.91 | 79,884 |
2016-03-07 | $78.25 | $78.75 | $78.07 | $78.44 | $36.24 | 111,818 |
2016-03-04 | $78.49 | $79.02 | $78.15 | $78.66 | $36.34 | 89,776 |
2016-03-03 | $78.09 | $78.45 | $77.88 | $78.42 | $36.23 | 135,254 |
2016-03-02 | $77.95 | $78.22 | $77.72 | $78.22 | $36.14 | 178,768 |
2016-03-01 | $76.78 | $78.03 | $76.70 | $77.99 | $36.03 | 170,254 |
2016-02-29 | $76.74 | $77.20 | $76.15 | $76.17 | $35.19 | 136,692 |
2016-02-26 | $77.18 | $77.26 | $76.61 | $76.78 | $35.47 | 70,376 |
2016-02-25 | $76.19 | $76.79 | $75.83 | $76.79 | $35.48 | 85,910 |
2016-02-24 | $74.87 | $76.02 | $74.32 | $75.94 | $35.08 | 94,578 |
2016-02-23 | $76.03 | $76.25 | $75.47 | $75.53 | $34.89 | 135,728 |
2016-02-22 | $75.94 | $76.43 | $75.94 | $76.26 | $35.23 | 85,148 |
2016-02-19 | $74.82 | $75.29 | $74.55 | $75.27 | $34.77 | 77,204 |
2016-02-18 | $75.78 | $75.78 | $75.05 | $75.11 | $34.70 | 80,712 |
2016-02-17 | $74.76 | $75.74 | $74.76 | $75.65 | $34.95 | 148,602 |
2016-02-16 | $73.67 | $74.25 | $73.31 | $74.24 | $34.30 | 191,372 |
2016-02-12 | $72.26 | $72.85 | $71.88 | $72.77 | $33.62 | 130,674 |
2016-02-11 | $71.18 | $72.07 | $70.79 | $71.60 | $33.08 | 187,392 |
2016-02-10 | $72.51 | $73.25 | $72.10 | $72.19 | $33.35 | 77,176 |
2016-02-09 | $71.21 | $72.73 | $71.06 | $72.06 | $33.29 | 125,022 |
2016-02-08 | $72.43 | $72.43 | $70.87 | $71.99 | $33.26 | 289,296 |
2016-02-05 | $74.97 | $74.97 | $73.06 | $73.27 | $33.85 | 381,286 |
2016-02-04 | $75.00 | $75.71 | $74.75 | $75.26 | $34.77 | 147,928 |
2016-02-03 | $75.43 | $75.67 | $73.80 | $75.21 | $34.75 | 167,382 |
2016-02-02 | $76.00 | $76.00 | $74.80 | $75.09 | $34.69 | 425,884 |
2016-02-01 | $75.80 | $76.76 | $75.56 | $76.49 | $35.34 | 773,314 |
2016-01-29 | $74.68 | $76.23 | $74.68 | $76.23 | $35.22 | 768,244 |
2016-01-28 | $74.87 | $74.93 | $73.78 | $74.49 | $34.41 | 280,094 |
2016-01-27 | $75.23 | $75.68 | $73.82 | $74.24 | $34.30 | 292,306 |
2016-01-26 | $74.90 | $75.58 | $74.60 | $75.43 | $34.85 | 535,526 |
2016-01-25 | $75.51 | $75.63 | $74.57 | $74.69 | $34.51 | 781,434 |
2016-01-22 | $75.08 | $75.72 | $75.00 | $75.67 | $34.96 | 493,748 |
2016-01-21 | $74.00 | $74.79 | $73.35 | $73.99 | $34.18 | 775,292 |
2016-01-20 | $73.13 | $74.41 | $71.48 | $73.81 | $34.10 | 485,826 |
2016-01-19 | $74.96 | $75.06 | $73.39 | $74.11 | $34.24 | 1,678,280 |
2016-01-15 | $73.72 | $74.43 | $73.08 | $74.12 | $34.24 | 3,622,502 |
2016-01-14 | $74.73 | $76.19 | $73.74 | $75.61 | $34.93 | 939,554 |
2016-01-13 | $77.06 | $77.07 | $74.41 | $74.53 | $34.43 | 786,872 |
2016-01-12 | $76.66 | $77.08 | $75.81 | $76.84 | $35.50 | 687,076 |
2016-01-11 | $76.54 | $76.67 | $75.07 | $76.06 | $35.14 | 1,255,068 |
2016-01-08 | $77.45 | $77.57 | $75.96 | $76.06 | $35.14 | 524,314 |
2016-01-07 | $77.44 | $78.29 | $76.80 | $76.90 | $35.53 | 513,484 |
2016-01-06 | $78.69 | $79.35 | $78.39 | $78.87 | $36.44 | 390,954 |
2016-01-05 | $79.99 | $80.07 | $79.32 | $79.77 | $36.85 | 949,748 |
2016-01-04 | $80.12 | $80.12 | $78.83 | $79.71 | $36.83 | 2,138,788 |
2015-12-31 | $81.64 | $82.00 | $81.13 | $81.18 | $37.50 | 421,114 |
2015-12-30 | $82.55 | $82.60 | $82.04 | $82.04 | $37.90 | 455,446 |
2015-12-29 | $82.20 | $82.76 | $82.07 | $82.65 | $38.18 | 861,786 |
2015-12-28 | $81.77 | $81.77 | $81.16 | $81.71 | $37.75 | 953,982 |
2015-12-24 | $81.73 | $82.02 | $81.64 | $81.81 | $37.80 | 462,600 |
2015-12-23 | $81.69 | $82.11 | $81.54 | $82.05 | $37.80 | 804,200 |
2015-12-22 | $81.08 | $81.47 | $80.60 | $81.29 | $37.45 | 673,850 |
2015-12-21 | $80.49 | $80.78 | $79.98 | $80.70 | $37.17 | 1,198,986 |
2015-12-18 | $81.40 | $81.40 | $80.00 | $80.03 | $36.87 | 707,024 |
2015-12-17 | $82.77 | $82.77 | $81.40 | $81.41 | $37.50 | 847,152 |
2015-12-16 | $81.86 | $82.70 | $81.25 | $82.58 | $38.04 | 1,201,798 |
2015-12-15 | $81.33 | $81.72 | $81.00 | $81.27 | $37.44 | 3,692,660 |
2015-12-14 | $80.52 | $80.76 | $79.56 | $80.71 | $37.18 | 1,248,150 |
2015-12-11 | $81.29 | $81.33 | $80.19 | $80.31 | $37.00 | 1,156,960 |
2015-12-10 | $82.03 | $82.55 | $81.64 | $81.99 | $37.77 | 749,192 |
2015-12-09 | $82.36 | $83.02 | $81.41 | $81.73 | $37.65 | 755,584 |
2015-12-08 | $82.34 | $82.96 | $82.01 | $82.65 | $38.07 | 717,812 |
2015-12-07 | $83.25 | $83.31 | $82.47 | $82.88 | $38.18 | 822,250 |
2015-12-04 | $83.16 | $83.49 | $82.00 | $83.40 | $38.42 | 1,073,066 |
2015-12-03 | $83.16 | $83.20 | $81.34 | $81.70 | $37.64 | 692,244 |
2015-12-02 | $83.76 | $83.79 | $82.87 | $82.96 | $38.22 | 796,978 |
2015-12-01 | $83.37 | $83.68 | $83.06 | $83.65 | $38.53 | 727,892 |
2015-11-30 | $83.74 | $83.74 | $82.81 | $82.88 | $38.18 | 1,036,392 |
2015-11-27 | $83.44 | $83.52 | $83.17 | $83.39 | $38.41 | 364,174 |
2015-11-25 | $83.30 | $83.43 | $83.12 | $83.30 | $38.37 | 565,582 |
2015-11-24 | $82.80 | $83.26 | $82.27 | $83.12 | $38.29 | 725,302 |
2015-11-23 | $83.27 | $83.41 | $82.83 | $83.09 | $38.28 | 979,150 |
2015-11-20 | $82.99 | $83.29 | $82.88 | $83.01 | $38.24 | 424,486 |
2015-11-19 | $82.63 | $82.75 | $82.48 | $82.56 | $38.03 | 428,216 |
2015-11-18 | $81.68 | $82.69 | $81.49 | $82.62 | $38.06 | 321,366 |
2015-11-17 | $81.46 | $81.80 | $81.03 | $81.21 | $37.41 | 497,548 |
2015-11-16 | $80.23 | $81.09 | $80.00 | $81.09 | $37.35 | 407,092 |
2015-11-13 | $81.09 | $81.09 | $80.10 | $80.15 | $36.92 | 356,028 |
2015-11-12 | $82.10 | $82.10 | $81.21 | $81.25 | $37.43 | 286,382 |
2015-11-11 | $82.71 | $82.83 | $82.23 | $82.26 | $37.89 | 341,892 |
2015-11-10 | $82.22 | $82.55 | $82.00 | $82.51 | $38.01 | 368,416 |
2015-11-09 | $83.24 | $83.24 | $81.94 | $82.41 | $37.96 | 920,948 |
2015-11-06 | $83.31 | $83.31 | $82.65 | $83.27 | $38.36 | 223,674 |
2015-11-05 | $83.42 | $83.56 | $82.75 | $83.31 | $38.38 | 277,376 |
2015-11-04 | $83.62 | $83.71 | $83.00 | $83.29 | $38.37 | 178,222 |
2015-11-03 | $83.30 | $83.73 | $82.95 | $83.46 | $38.45 | 207,490 |
2015-11-02 | $82.62 | $83.40 | $82.51 | $83.33 | $38.39 | 403,070 |
2015-10-30 | $82.85 | $82.95 | $82.37 | $82.37 | $37.94 | 265,922 |
2015-10-29 | $82.84 | $82.84 | $82.46 | $82.71 | $38.10 | 392,478 |
2015-10-28 | $81.89 | $82.75 | $81.58 | $82.75 | $38.12 | 267,518 |
2015-10-27 | $81.70 | $81.91 | $81.38 | $81.80 | $37.68 | 353,882 |
2015-10-26 | $81.75 | $82.05 | $81.49 | $81.90 | $37.73 | 510,262 |
2015-10-23 | $81.74 | $81.98 | $81.36 | $81.77 | $37.67 | 259,878 |
2015-10-22 | $80.07 | $80.85 | $80.07 | $80.68 | $37.17 | 205,522 |
2015-10-21 | $80.38 | $80.49 | $79.43 | $79.48 | $36.61 | 122,058 |
2015-10-20 | $80.14 | $80.45 | $79.80 | $80.10 | $36.90 | 188,698 |
2015-10-19 | $79.79 | $80.36 | $79.79 | $80.32 | $37.00 | 249,972 |
2015-10-16 | $80.00 | $80.04 | $79.51 | $80.00 | $36.85 | 1,717,172 |
2015-10-15 | $79.11 | $79.80 | $78.77 | $79.80 | $36.76 | 168,040 |
2015-10-14 | $78.99 | $79.35 | $78.44 | $78.54 | $36.18 | 183,874 |
2015-10-13 | $79.50 | $79.88 | $78.97 | $78.98 | $36.38 | 177,994 |
2015-10-12 | $79.74 | $79.77 | $79.32 | $79.66 | $36.70 | 244,594 |
2015-10-09 | $79.38 | $79.65 | $79.17 | $79.52 | $36.63 | 499,342 |
2015-10-08 | $78.39 | $79.20 | $78.12 | $79.15 | $36.46 | 99,806 |
2015-10-07 | $78.43 | $78.62 | $77.73 | $78.62 | $36.22 | 198,558 |
2015-10-06 | $78.53 | $78.60 | $77.61 | $77.96 | $35.91 | 216,744 |
2015-10-05 | $77.89 | $78.61 | $77.88 | $78.54 | $36.18 | 289,092 |
2015-10-02 | $75.39 | $77.36 | $75.00 | $77.36 | $35.64 | 236,640 |
2015-10-01 | $76.08 | $76.29 | $75.27 | $76.20 | $35.10 | 160,270 |
2015-09-30 | $75.37 | $76.02 | $75.08 | $75.95 | $34.99 | 200,270 |
2015-09-29 | $74.80 | $75.45 | $74.11 | $74.48 | $34.31 | 272,864 |
2015-09-28 | $76.65 | $76.65 | $74.48 | $74.66 | $34.39 | 391,604 |
2015-09-25 | $78.29 | $78.29 | $76.55 | $76.88 | $35.42 | 229,194 |
2015-09-24 | $77.69 | $77.76 | $76.76 | $77.69 | $35.68 | 544,966 |
2015-09-23 | $78.33 | $78.43 | $77.89 | $78.01 | $35.83 | 207,932 |
2015-09-22 | $78.27 | $78.46 | $77.65 | $78.24 | $35.94 | 138,900 |
2015-09-21 | $79.46 | $79.99 | $78.71 | $79.22 | $36.39 | 244,176 |
2015-09-18 | $79.42 | $79.94 | $78.93 | $78.99 | $36.28 | 230,856 |
2015-09-17 | $80.09 | $81.31 | $79.87 | $80.12 | $36.80 | 164,342 |
2015-09-16 | $79.62 | $80.12 | $79.34 | $79.98 | $36.73 | 137,440 |
2015-09-15 | $78.73 | $79.66 | $78.45 | $79.50 | $36.51 | 1,789,858 |
2015-09-14 | $79.05 | $79.05 | $78.29 | $78.57 | $36.09 | 134,196 |
2015-09-11 | $78.18 | $78.85 | $77.85 | $78.78 | $36.18 | 141,400 |
2015-09-10 | $77.80 | $78.77 | $77.69 | $78.26 | $35.94 | 121,192 |
2015-09-09 | $79.78 | $79.78 | $77.65 | $77.83 | $35.75 | 120,688 |
2015-09-08 | $78.19 | $78.89 | $77.93 | $78.87 | $36.22 | 152,366 |
2015-09-04 | $77.05 | $77.45 | $76.44 | $76.84 | $35.29 | 139,304 |
2015-09-03 | $78.28 | $78.84 | $77.59 | $77.82 | $35.74 | 226,448 |
2015-09-02 | $77.06 | $77.91 | $76.62 | $77.91 | $35.78 | 117,800 |
2015-09-01 | $77.64 | $77.64 | $75.98 | $76.27 | $35.03 | 322,750 |
2015-08-31 | $78.91 | $79.24 | $78.26 | $78.42 | $36.02 | 134,022 |
2015-08-28 | $79.17 | $79.47 | $78.80 | $79.25 | $36.40 | 136,774 |
2015-08-27 | $78.53 | $79.33 | $77.78 | $79.21 | $36.38 | 382,006 |
2015-08-26 | $75.33 | $77.58 | $75.00 | $77.52 | $35.60 | 223,256 |
2015-08-25 | $78.02 | $78.65 | $74.59 | $74.59 | $34.26 | 392,780 |
2015-08-24 | $73.39 | $80.59 | $43.45 | $75.52 | $34.69 | 913,222 |
2015-08-21 | $79.96 | $80.08 | $78.20 | $78.20 | $35.92 | 330,728 |
2015-08-20 | $82.34 | $82.34 | $80.71 | $80.71 | $37.07 | 120,596 |
2015-08-19 | $83.15 | $83.33 | $82.32 | $82.68 | $37.97 | 113,182 |
2015-08-18 | $83.34 | $83.55 | $83.16 | $83.25 | $38.24 | 35,628 |
2015-08-17 | $82.50 | $83.50 | $82.26 | $83.50 | $38.35 | 46,710 |
2015-08-14 | $82.66 | $82.88 | $82.29 | $82.77 | $38.02 | 75,950 |
2015-08-13 | $82.57 | $83.01 | $82.32 | $82.55 | $37.92 | 109,130 |
2015-08-12 | $82.04 | $82.65 | $81.16 | $82.59 | $37.93 | 77,158 |
2015-08-11 | $82.88 | $83.08 | $82.19 | $82.55 | $37.92 | 93,142 |
2015-08-10 | $82.83 | $83.34 | $82.83 | $83.30 | $38.26 | 102,366 |
2015-08-07 | $82.68 | $82.68 | $81.82 | $82.37 | $37.83 | 122,016 |
2015-08-06 | $83.87 | $83.87 | $82.24 | $82.59 | $37.93 | 85,878 |
2015-08-05 | $83.69 | $84.20 | $83.54 | $83.71 | $38.45 | 74,152 |
2015-08-04 | $83.48 | $83.58 | $83.14 | $83.27 | $38.25 | 104,706 |
2015-08-03 | $83.75 | $83.75 | $82.93 | $83.33 | $38.27 | 68,768 |
2015-07-31 | $83.76 | $83.97 | $83.54 | $83.66 | $38.42 | 41,924 |
2015-07-30 | $83.25 | $83.57 | $82.81 | $83.53 | $38.37 | 75,718 |
2015-07-29 | $83.20 | $83.48 | $82.95 | $83.41 | $38.31 | 48,246 |
2015-07-28 | $82.56 | $83.04 | $82.05 | $82.97 | $38.11 | 76,800 |
2015-07-27 | $82.48 | $82.48 | $81.80 | $81.95 | $37.64 | 148,168 |
2015-07-24 | $83.61 | $83.75 | $82.50 | $82.65 | $37.96 | 97,812 |
2015-07-23 | $84.29 | $84.29 | $83.28 | $83.39 | $38.30 | 797,902 |
2015-07-22 | $83.67 | $84.14 | $83.39 | $83.80 | $38.49 | 53,768 |
2015-07-21 | $84.68 | $84.68 | $84.05 | $84.17 | $38.66 | 65,672 |
2015-07-20 | $84.54 | $84.80 | $84.30 | $84.57 | $38.84 | 180,258 |
2015-07-17 | $84.26 | $84.33 | $84.00 | $84.26 | $38.70 | 72,976 |
2015-07-16 | $83.68 | $83.92 | $83.62 | $83.92 | $38.54 | 1,038,072 |
2015-07-15 | $83.35 | $83.59 | $83.07 | $83.14 | $38.19 | 63,326 |
2015-07-14 | $83.08 | $83.51 | $82.89 | $83.38 | $38.30 | 93,172 |
2015-07-13 | $82.60 | $82.96 | $82.52 | $82.89 | $38.07 | 95,436 |
2015-07-10 | $81.42 | $82.04 | $81.38 | $81.87 | $37.60 | 52,684 |
2015-07-09 | $81.32 | $81.55 | $80.62 | $80.62 | $37.03 | 74,728 |
2015-07-08 | $81.63 | $81.63 | $80.48 | $80.52 | $36.98 | 72,320 |
2015-07-07 | $81.54 | $81.92 | $80.37 | $81.87 | $37.60 | 94,558 |
2015-07-06 | $81.02 | $81.85 | $81.02 | $81.45 | $37.41 | 66,150 |
2015-07-02 | $81.93 | $81.93 | $81.28 | $81.57 | $37.46 | 128,564 |
2015-07-01 | $82.06 | $82.26 | $81.52 | $81.98 | $37.53 | 158,340 |
2015-06-30 | $81.65 | $81.85 | $81.11 | $81.32 | $37.22 | 152,472 |
2015-06-29 | $82.22 | $82.43 | $80.89 | $80.89 | $37.03 | 143,436 |
2015-06-26 | $83.16 | $83.16 | $82.55 | $82.85 | $37.92 | 47,712 |
2015-06-25 | $83.37 | $83.41 | $82.85 | $82.87 | $37.93 | 38,704 |
2015-06-24 | $83.69 | $83.78 | $83.09 | $83.16 | $38.07 | 60,834 |
2015-06-23 | $83.86 | $83.89 | $83.58 | $83.73 | $38.33 | 52,698 |
2015-06-22 | $83.78 | $83.98 | $83.60 | $83.65 | $38.29 | 55,772 |
2015-06-19 | $83.70 | $83.70 | $83.08 | $83.10 | $38.04 | 53,452 |
2015-06-18 | $82.72 | $83.69 | $82.72 | $83.42 | $38.19 | 41,816 |
2015-06-17 | $82.56 | $82.79 | $82.18 | $82.50 | $37.76 | 37,348 |
2015-06-16 | $81.76 | $82.48 | $81.76 | $82.34 | $37.69 | 57,664 |
2015-06-15 | $81.85 | $82.04 | $81.37 | $81.93 | $37.50 | 1,246,892 |
2015-06-12 | $82.39 | $82.49 | $82.13 | $82.30 | $37.67 | 27,390 |
2015-06-11 | $82.86 | $82.99 | $82.65 | $82.78 | $37.89 | 138,442 |
2015-06-10 | $81.94 | $82.75 | $81.77 | $82.69 | $37.85 | 94,708 |
2015-06-09 | $81.75 | $81.81 | $81.19 | $81.55 | $37.33 | 38,244 |
2015-06-08 | $82.36 | $82.36 | $81.61 | $81.74 | $37.42 | 152,616 |
2015-06-05 | $82.30 | $82.51 | $81.84 | $82.32 | $37.68 | 34,914 |
2015-06-04 | $82.86 | $83.00 | $82.17 | $82.26 | $37.65 | 48,290 |
2015-06-03 | $83.00 | $83.38 | $82.77 | $83.15 | $38.06 | 38,730 |
2015-06-02 | $82.79 | $83.20 | $82.41 | $82.81 | $37.91 | 34,466 |
2015-06-01 | $82.98 | $83.21 | $82.37 | $82.66 | $37.84 | 41,626 |
2015-05-29 | $83.23 | $83.23 | $82.46 | $82.66 | $37.84 | 34,878 |
2015-05-28 | $83.25 | $83.30 | $82.93 | $83.23 | $38.10 | 50,512 |
2015-05-27 | $82.78 | $83.47 | $82.65 | $83.35 | $38.15 | 60,432 |
2015-05-26 | $83.31 | $83.31 | $82.34 | $82.56 | $37.79 | 95,012 |
2015-05-22 | $83.63 | $83.63 | $83.26 | $83.51 | $38.23 | 35,532 |
2015-05-21 | $83.11 | $83.68 | $83.11 | $83.53 | $38.24 | 51,124 |
2015-05-20 | $83.47 | $83.63 | $83.01 | $83.33 | $38.14 | 66,900 |
2015-05-19 | $83.52 | $83.66 | $83.23 | $83.47 | $38.21 | 130,296 |
2015-05-18 | $83.14 | $83.57 | $82.95 | $83.43 | $38.19 | 59,186 |
2015-05-15 | $83.17 | $83.18 | $82.86 | $83.14 | $38.06 | 453,156 |
2015-05-14 | $82.45 | $83.07 | $82.28 | $82.94 | $37.97 | 36,728 |
2015-05-13 | $82.41 | $82.61 | $81.92 | $82.00 | $37.54 | 95,642 |
2015-05-12 | $81.83 | $82.38 | $81.48 | $82.07 | $37.57 | 49,586 |
2015-05-11 | $82.66 | $82.78 | $82.25 | $82.25 | $37.65 | 56,124 |
2015-05-08 | $82.26 | $82.74 | $82.20 | $82.65 | $37.83 | 56,076 |
2015-05-07 | $81.00 | $81.83 | $81.00 | $81.56 | $37.33 | 75,724 |
2015-05-06 | $81.71 | $81.87 | $80.68 | $81.13 | $37.14 | 64,604 |
2015-05-05 | $82.37 | $82.37 | $81.32 | $81.40 | $37.26 | 90,272 |
2015-05-04 | $82.38 | $82.97 | $82.38 | $82.46 | $37.75 | 99,588 |
2015-05-01 | $81.73 | $82.29 | $81.70 | $82.27 | $37.66 | 44,646 |
2015-04-30 | $82.00 | $82.12 | $81.01 | $81.26 | $37.20 | 79,396 |
2015-04-29 | $82.54 | $82.72 | $82.05 | $82.37 | $37.70 | 97,212 |
2015-04-28 | $82.92 | $83.09 | $82.26 | $82.86 | $37.93 | 56,910 |
2015-04-27 | $83.67 | $83.70 | $82.76 | $82.91 | $37.95 | 102,206 |
2015-04-24 | $83.61 | $83.61 | $83.23 | $83.24 | $38.10 | 43,690 |
2015-04-23 | $82.83 | $83.44 | $82.69 | $83.21 | $38.09 | 35,928 |
2015-04-22 | $82.64 | $82.95 | $82.22 | $82.88 | $37.94 | 66,644 |
2015-04-21 | $82.54 | $82.66 | $82.24 | $82.39 | $37.71 | 110,712 |
2015-04-20 | $81.91 | $82.40 | $81.86 | $82.35 | $37.70 | 40,666 |
2015-04-17 | $82.00 | $82.16 | $81.02 | $81.37 | $37.25 | 475,376 |
2015-04-16 | $82.35 | $82.75 | $82.35 | $82.56 | $37.79 | 71,092 |
2015-04-15 | $82.60 | $82.75 | $82.26 | $82.66 | $37.84 | 112,246 |
2015-04-14 | $82.10 | $82.25 | $81.64 | $82.07 | $37.57 | 102,948 |
2015-04-13 | $82.64 | $82.79 | $82.15 | $82.18 | $37.62 | 82,724 |
2015-04-10 | $82.43 | $82.54 | $82.21 | $82.53 | $37.78 | 29,104 |
2015-04-09 | $81.99 | $82.24 | $81.60 | $82.18 | $37.62 | 68,272 |
2015-04-08 | $81.50 | $81.93 | $81.46 | $81.78 | $37.43 | 37,992 |
BTC iShares Core S&P U.S.Growth ETF (IUSG) News Headlines
Recent BTC iShares Core S&P U.S.Growth ETF (IUSG) News
Similar Companies to BTC iShares Core S&P U.S.Growth ETF (IUSG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |