iShares Global Financials ETF (IXG) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$113.74 ($-0.36) -0.32%
iShares Global Financials ETF - Daily Information
Click for more stock information on iShares Global Financials ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $113.62 |
Previous Close | $113.74 |
High | $113.88 |
Low | $113.27 |
Adjusted Open | $113.62 |
Previous Adjusted Close | $113.74 |
Adjusted High | $113.88 |
Adjusted Low | $113.27 |
About iShares Global Financials ETF (IXG)
The Fund seeks to track the investment results of the S&P Global 1200 Financials IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the financials sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Belgium, Brazil, Canada, Chilé, China, Colombia, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, Mexico, the Netherlands, Norway, Peru, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom (the “U.K.”) and the U.S.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.
Invest in iShares Global Financials ETF (IXG)
Historical Stock Data for iShares Global Financials ETF (IXG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $113.62 | $113.88 | $113.27 | $113.74 | $113.74 | 5,345 |
2025-08-15 | $114.57 | $114.81 | $113.88 | $114.10 | $114.10 | 33,746 |
2025-08-14 | $113.92 | $114.71 | $113.72 | $114.71 | $114.71 | 16,454 |
2025-08-13 | $113.88 | $114.09 | $113.68 | $114.03 | $114.03 | 4,934 |
2025-08-12 | $112.62 | $113.72 | $112.62 | $113.45 | $113.45 | 8,469 |
2025-08-11 | $112.08 | $112.42 | $111.83 | $112.05 | $112.05 | 5,636 |
2025-08-08 | $111.97 | $112.38 | $111.84 | $112.13 | $112.13 | 4,464 |
2025-08-07 | $112.64 | $112.75 | $111.09 | $111.34 | $111.34 | 9,447 |
2025-08-06 | $111.35 | $111.94 | $111.34 | $111.69 | $111.69 | 6,815 |
2025-08-05 | $110.37 | $110.98 | $110.37 | $110.80 | $110.80 | 4,717 |
2025-08-04 | $110.20 | $110.86 | $110.07 | $110.80 | $110.80 | 54,211 |
2025-08-01 | $109.91 | $110.01 | $109.05 | $109.57 | $109.57 | 9,584 |
2025-07-31 | $111.77 | $112.15 | $111.07 | $111.07 | $111.07 | 6,896 |
2025-07-30 | $112.06 | $112.39 | $111.23 | $111.62 | $111.62 | 14,788 |
2025-07-29 | $113.01 | $113.01 | $112.03 | $112.07 | $112.07 | 5,642 |
2025-07-28 | $113.06 | $113.16 | $112.25 | $112.25 | $112.25 | 17,572 |
2025-07-25 | $113.18 | $113.55 | $112.78 | $113.55 | $113.55 | 9,463 |
2025-07-24 | $113.10 | $113.64 | $113.05 | $113.13 | $113.13 | 27,570 |
2025-07-23 | $112.36 | $113.09 | $111.98 | $113.04 | $113.04 | 3,803 |
2025-07-22 | $111.31 | $111.81 | $111.31 | $111.71 | $111.71 | 3,860 |
2025-07-21 | $111.32 | $111.86 | $111.20 | $111.20 | $111.20 | 16,750 |
2025-07-18 | $111.50 | $111.50 | $111.23 | $111.26 | $111.26 | 11,148 |
2025-07-17 | $110.41 | $111.41 | $110.34 | $111.09 | $111.09 | 13,734 |
2025-07-16 | $110.42 | $110.66 | $109.55 | $110.66 | $110.66 | 13,239 |
2025-07-15 | $111.36 | $111.36 | $109.75 | $109.89 | $109.89 | 12,651 |
2025-07-14 | $110.76 | $111.36 | $110.76 | $111.21 | $111.21 | 3,747 |
2025-07-11 | $111.41 | $111.41 | $110.60 | $110.77 | $110.77 | 26,211 |
2025-07-10 | $111.60 | $112.00 | $111.35 | $111.97 | $111.97 | 140,473 |
2025-07-09 | $111.41 | $111.64 | $111.06 | $111.57 | $111.57 | 175,260 |
2025-07-08 | $111.09 | $111.11 | $110.52 | $110.85 | $110.85 | 141,942 |
2025-07-07 | $111.72 | $112.08 | $110.68 | $111.06 | $111.06 | 24,840 |
2025-07-03 | $111.49 | $112.22 | $111.49 | $112.10 | $112.10 | 3,959 |
2025-07-02 | $111.25 | $111.25 | $110.57 | $111.19 | $111.19 | 24,499 |
2025-07-01 | $110.62 | $111.45 | $110.62 | $111.35 | $111.35 | 17,869 |
2025-06-30 | $110.58 | $110.98 | $110.58 | $110.82 | $110.82 | 23,272 |
2025-06-27 | $110.03 | $110.89 | $109.96 | $110.51 | $110.51 | 15,143 |
2025-06-26 | $109.59 | $110.09 | $109.59 | $110.03 | $110.03 | 19,343 |
2025-06-25 | $109.41 | $109.41 | $108.85 | $109.00 | $109.00 | 5,369 |
2025-06-24 | $108.95 | $109.67 | $108.95 | $109.51 | $109.51 | 5,647 |
2025-06-23 | $106.26 | $107.52 | $106.22 | $107.52 | $107.52 | 11,371 |
2025-06-20 | $107.05 | $107.05 | $106.53 | $106.58 | $106.58 | 10,221 |
2025-06-18 | $106.56 | $107.52 | $106.56 | $106.60 | $106.60 | 5,986 |
2025-06-17 | $106.86 | $107.07 | $106.15 | $106.47 | $106.47 | 13,945 |
2025-06-16 | $107.31 | $108.31 | $107.31 | $107.45 | $107.45 | 7,487 |
2025-06-13 | $108.20 | $108.56 | $107.55 | $107.65 | $106.27 | 12,459 |
2025-06-12 | $109.36 | $109.75 | $109.24 | $109.70 | $108.29 | 7,063 |
2025-06-11 | $109.84 | $110.04 | $109.35 | $109.40 | $107.99 | 7,246 |
2025-06-10 | $109.61 | $109.67 | $109.12 | $109.51 | $108.10 | 7,054 |
2025-06-09 | $110.31 | $110.31 | $109.37 | $109.96 | $108.55 | 34,372 |
2025-06-06 | $109.79 | $110.22 | $109.68 | $110.16 | $108.74 | 8,014 |
2025-06-05 | $109.22 | $109.54 | $108.83 | $109.03 | $107.63 | 19,770 |
2025-06-04 | $109.43 | $109.65 | $108.90 | $108.90 | $107.50 | 21,339 |
2025-06-03 | $108.82 | $109.55 | $108.34 | $109.31 | $107.91 | 16,960 |
2025-06-02 | $108.63 | $109.38 | $108.22 | $109.20 | $107.80 | 54,331 |
2025-05-30 | $108.53 | $108.88 | $108.02 | $108.88 | $107.48 | 24,457 |
2025-05-29 | $107.79 | $108.58 | $107.79 | $108.53 | $107.13 | 10,547 |
2025-05-28 | $108.22 | $108.63 | $107.94 | $107.98 | $106.60 | 8,904 |
2025-05-27 | $108.52 | $109.15 | $107.88 | $108.89 | $107.49 | 11,214 |
2025-05-23 | $106.42 | $107.77 | $106.42 | $107.43 | $107.43 | 15,429 |
2025-05-22 | $107.27 | $108.02 | $107.10 | $107.75 | $107.75 | 6,473 |
2025-05-21 | $108.65 | $108.94 | $107.42 | $107.64 | $107.64 | 15,374 |
2025-05-20 | $108.96 | $109.35 | $108.70 | $109.04 | $109.04 | 14,447 |
2025-05-19 | $108.79 | $109.38 | $108.72 | $109.18 | $109.18 | 8,284 |
2025-05-16 | $108.25 | $108.82 | $108.02 | $108.79 | $108.79 | 9,460 |
2025-05-15 | $107.82 | $108.52 | $107.78 | $108.22 | $108.22 | 15,283 |
2025-05-14 | $107.81 | $107.81 | $107.37 | $107.72 | $107.72 | 10,742 |
2025-05-13 | $107.27 | $107.83 | $107.08 | $107.43 | $107.43 | 21,131 |
2025-05-12 | $107.71 | $107.71 | $106.55 | $106.83 | $106.83 | 9,477 |
2025-05-09 | $105.84 | $105.84 | $105.35 | $105.55 | $105.55 | 15,983 |
2025-05-08 | $104.94 | $106.04 | $104.94 | $105.27 | $105.27 | 25,191 |
2025-05-07 | $104.53 | $105.22 | $104.25 | $104.25 | $104.25 | 113,557 |
2025-05-06 | $104.22 | $104.99 | $104.18 | $104.26 | $104.26 | 21,826 |
2025-05-05 | $104.79 | $105.34 | $104.47 | $104.47 | $104.47 | 12,909 |
2025-05-02 | $104.51 | $105.13 | $104.40 | $104.80 | $104.80 | 6,562 |
2025-05-01 | $102.79 | $103.25 | $102.79 | $103.19 | $103.19 | 8,670 |
2025-04-30 | $101.94 | $103.07 | $101.50 | $103.07 | $103.07 | 20,892 |
2025-04-29 | $102.29 | $103.51 | $102.29 | $103.51 | $103.51 | 4,780 |
2025-04-28 | $102.28 | $102.75 | $101.95 | $102.74 | $102.74 | 16,244 |
2025-04-25 | $101.63 | $102.19 | $101.26 | $102.19 | $102.19 | 4,843 |
2025-04-24 | $100.77 | $102.21 | $100.77 | $102.10 | $102.10 | 7,295 |
2025-04-23 | $101.76 | $102.63 | $100.73 | $100.78 | $100.78 | 38,917 |
2025-04-22 | $98.44 | $100.07 | $98.44 | $99.63 | $99.63 | 33,332 |
2025-04-21 | $98.17 | $98.71 | $96.39 | $96.98 | $96.98 | 8,628 |
2025-04-17 | $98.13 | $99.50 | $98.13 | $98.39 | $98.39 | 14,518 |
2025-04-16 | $98.73 | $99.14 | $97.78 | $97.78 | $97.78 | 4,552 |
2025-04-15 | $98.57 | $99.72 | $98.57 | $98.81 | $98.81 | 16,586 |
2025-04-14 | $98.18 | $98.71 | $98.04 | $98.36 | $98.36 | 10,307 |
2025-04-11 | $94.69 | $97.35 | $94.69 | $96.82 | $96.82 | 9,225 |
2025-04-10 | $96.07 | $96.43 | $93.60 | $95.30 | $95.30 | 14,057 |
2025-04-09 | $89.80 | $97.80 | $89.62 | $97.80 | $97.80 | 13,507 |
2025-04-08 | $94.05 | $94.85 | $89.46 | $90.79 | $90.79 | 11,928 |
2025-04-07 | $88.89 | $93.02 | $88.04 | $90.89 | $90.89 | 26,842 |
2025-04-04 | $95.48 | $95.62 | $92.01 | $92.01 | $92.01 | 147,134 |
2025-04-03 | $100.62 | $101.12 | $99.58 | $99.68 | $99.68 | 62,139 |
2025-04-02 | $102.25 | $104.10 | $102.25 | $104.10 | $104.10 | 34,988 |
2025-04-01 | $102.82 | $103.36 | $101.49 | $102.93 | $102.93 | 88,408 |
2025-03-31 | $101.27 | $103.29 | $101.06 | $103.02 | $103.02 | 39,786 |
2025-03-28 | $103.78 | $103.78 | $102.10 | $102.54 | $102.54 | 19,587 |
2025-03-27 | $104.44 | $104.75 | $103.54 | $104.12 | $104.12 | 14,017 |
2025-03-26 | $104.95 | $105.32 | $103.92 | $104.25 | $104.25 | 8,215 |
2025-03-25 | $104.70 | $104.92 | $104.48 | $104.91 | $104.91 | 17,645 |
2025-03-24 | $103.92 | $104.33 | $103.80 | $104.06 | $104.06 | 8,989 |
2025-03-21 | $102.58 | $103.08 | $102.33 | $102.94 | $102.94 | 13,285 |
2025-03-20 | $102.50 | $103.58 | $102.50 | $103.36 | $103.36 | 47,059 |
2025-03-19 | $102.79 | $104.02 | $102.79 | $103.54 | $103.54 | 27,399 |
2025-03-18 | $102.76 | $102.95 | $102.32 | $102.92 | $102.92 | 12,613 |
2025-03-17 | $101.39 | $103.03 | $101.39 | $102.90 | $102.90 | 78,605 |
2025-03-14 | $100.30 | $101.68 | $100.18 | $101.63 | $101.63 | 73,808 |
2025-03-13 | $99.55 | $100.04 | $99.15 | $99.34 | $99.34 | 148,548 |
2025-03-12 | $100.25 | $100.28 | $99.41 | $99.82 | $99.82 | 18,391 |
2025-03-11 | $99.91 | $99.99 | $98.48 | $99.25 | $99.25 | 32,802 |
2025-03-10 | $100.50 | $100.89 | $99.16 | $99.86 | $99.86 | 55,363 |
2025-03-07 | $102.07 | $102.54 | $100.74 | $102.52 | $102.52 | 26,844 |
2025-03-06 | $102.71 | $103.35 | $102.01 | $102.16 | $102.16 | 35,445 |
2025-03-05 | $102.78 | $103.96 | $102.43 | $103.49 | $103.49 | 40,981 |
2025-03-04 | $103.60 | $103.60 | $101.15 | $101.94 | $101.94 | 14,918 |
2025-03-03 | $105.62 | $106.16 | $103.97 | $104.45 | $104.45 | 30,936 |
2025-02-28 | $103.67 | $104.72 | $103.52 | $104.72 | $104.72 | 15,479 |
2025-02-27 | $103.45 | $104.29 | $103.20 | $103.46 | $103.46 | 37,402 |
2025-02-26 | $103.47 | $104.20 | $103.28 | $103.33 | $103.33 | 20,431 |
2025-02-25 | $103.71 | $103.90 | $102.37 | $103.34 | $103.34 | 64,818 |
2025-02-24 | $103.03 | $103.35 | $102.61 | $102.74 | $102.74 | 28,584 |
2025-02-21 | $103.76 | $103.89 | $102.30 | $102.56 | $102.56 | 265,872 |
2025-02-20 | $104.66 | $104.77 | $103.24 | $103.78 | $103.78 | 56,447 |
2025-02-19 | $104.46 | $104.70 | $104.19 | $104.46 | $104.46 | 10,594 |
2025-02-18 | $104.60 | $105.01 | $104.34 | $105.01 | $105.01 | 20,041 |
2025-02-14 | $104.09 | $104.51 | $104.09 | $104.19 | $104.19 | 9,562 |
2025-02-13 | $103.31 | $103.88 | $103.23 | $103.83 | $103.83 | 7,637 |
2025-02-12 | $102.42 | $103.18 | $102.42 | $102.95 | $102.95 | 6,927 |
2025-02-11 | $102.48 | $103.17 | $102.18 | $103.01 | $103.01 | 3,248 |
2025-02-10 | $103.25 | $103.27 | $102.43 | $102.76 | $102.76 | 11,028 |
2025-02-07 | $103.84 | $103.84 | $103.05 | $103.14 | $103.14 | 11,967 |
2025-02-06 | $103.09 | $103.74 | $103.05 | $103.74 | $103.74 | 6,753 |
2025-02-05 | $102.17 | $102.73 | $102.11 | $102.73 | $102.73 | 5,232 |
2025-02-04 | $101.77 | $102.08 | $101.53 | $101.84 | $101.84 | 9,181 |
2025-02-03 | $100.48 | $101.68 | $99.93 | $101.57 | $101.57 | 32,483 |
2025-01-31 | $102.89 | $103.06 | $102.12 | $102.12 | $102.12 | 5,114 |
2025-01-30 | $103.00 | $103.41 | $102.80 | $102.82 | $102.82 | 18,870 |
2025-01-29 | $101.97 | $102.50 | $101.97 | $102.03 | $102.03 | 2,960 |
2025-01-28 | $101.92 | $102.35 | $101.89 | $102.25 | $102.25 | 12,702 |
2025-01-27 | $101.46 | $102.13 | $101.37 | $102.13 | $102.13 | 18,067 |
2025-01-24 | $101.08 | $101.37 | $100.91 | $101.18 | $101.18 | 8,924 |
2025-01-23 | $100.40 | $100.95 | $100.40 | $100.79 | $100.79 | 12,080 |
2025-01-22 | $100.39 | $100.39 | $99.72 | $100.06 | $100.06 | 82,791 |
2025-01-21 | $100.12 | $100.63 | $100.11 | $100.63 | $100.63 | 265,169 |
2025-01-17 | $98.87 | $99.38 | $98.81 | $99.19 | $99.19 | 11,520 |
2025-01-16 | $97.92 | $98.78 | $97.92 | $98.78 | $98.78 | 66,696 |
2025-01-15 | $97.69 | $98.22 | $97.56 | $98.07 | $98.07 | 17,027 |
2025-01-14 | $95.05 | $95.93 | $95.05 | $95.85 | $95.85 | 11,139 |
2025-01-13 | $93.75 | $94.78 | $93.64 | $94.75 | $94.75 | 14,064 |
2025-01-10 | $95.80 | $95.87 | $94.36 | $94.45 | $94.45 | 3,809 |
2025-01-08 | $96.24 | $96.70 | $95.97 | $96.70 | $96.70 | 11,635 |
2025-01-07 | $97.19 | $97.19 | $96.13 | $96.54 | $96.54 | 21,883 |
2025-01-06 | $96.89 | $97.33 | $96.50 | $96.58 | $96.58 | 6,147 |
2025-01-03 | $96.23 | $96.45 | $95.64 | $96.39 | $96.39 | 4,022 |
2025-01-02 | $96.24 | $96.50 | $95.25 | $95.62 | $95.62 | 45,711 |
2024-12-31 | $96.41 | $96.41 | $95.88 | $96.06 | $96.06 | 3,073 |
2024-12-30 | $96.03 | $96.40 | $95.54 | $96.16 | $96.16 | 19,164 |
2024-12-27 | $96.87 | $97.41 | $96.41 | $96.72 | $96.72 | 17,411 |
2024-12-26 | $96.91 | $97.60 | $96.91 | $97.28 | $97.28 | 6,079 |
2024-12-24 | $94.54 | $97.08 | $94.54 | $96.91 | $96.91 | 10,643 |
2024-12-23 | $95.66 | $96.19 | $95.25 | $96.19 | $96.19 | 4,221 |
2024-12-20 | $94.41 | $96.25 | $94.41 | $95.61 | $95.61 | 12,951 |
2024-12-19 | $95.73 | $96.18 | $94.87 | $94.87 | $94.87 | 13,129 |
2024-12-18 | $97.69 | $97.78 | $94.76 | $94.90 | $94.90 | 7,247 |
2024-12-17 | $98.53 | $98.53 | $97.40 | $97.61 | $97.61 | 27,848 |
2024-12-16 | $99.58 | $99.62 | $99.15 | $99.41 | $98.33 | 21,478 |
2024-12-13 | $99.90 | $99.90 | $99.32 | $99.41 | $98.33 | 6,242 |
2024-12-12 | $99.98 | $100.40 | $99.40 | $99.40 | $99.40 | 13,876 |
2024-12-11 | $100.37 | $100.37 | $99.88 | $100.16 | $100.16 | 11,388 |
2024-12-10 | $100.24 | $100.24 | $99.60 | $99.89 | $99.89 | 11,319 |
2024-12-09 | $101.64 | $101.64 | $100.26 | $100.27 | $100.27 | 14,486 |
2024-12-06 | $101.29 | $101.37 | $100.79 | $101.01 | $101.01 | 14,943 |
2024-12-05 | $100.96 | $101.59 | $100.96 | $101.23 | $101.23 | 22,765 |
2024-12-04 | $101.22 | $101.22 | $100.35 | $100.69 | $100.69 | 11,182 |
2024-12-03 | $101.72 | $101.72 | $100.78 | $100.91 | $100.91 | 15,169 |
2024-12-02 | $105.79 | $105.79 | $100.77 | $101.41 | $101.41 | 54,375 |
2024-11-29 | $101.35 | $102.12 | $101.35 | $101.72 | $101.72 | 53,094 |
2024-11-27 | $100.95 | $101.41 | $100.79 | $101.05 | $101.05 | 9,008 |
2024-11-26 | $100.62 | $100.91 | $100.28 | $100.91 | $100.91 | 9,826 |
2024-11-25 | $100.83 | $101.24 | $100.57 | $100.93 | $100.93 | 6,573 |
2024-11-22 | $99.51 | $100.65 | $99.51 | $100.65 | $100.65 | 12,064 |
2024-11-21 | $99.29 | $100.21 | $99.29 | $99.97 | $99.97 | 13,836 |
2024-11-20 | $99.08 | $99.08 | $98.40 | $98.89 | $98.89 | 7,957 |
2024-11-19 | $98.74 | $99.41 | $98.64 | $99.07 | $99.07 | 7,639 |
2024-11-18 | $99.35 | $99.76 | $99.29 | $99.57 | $99.57 | 3,160 |
2024-11-15 | $98.95 | $99.32 | $98.95 | $99.27 | $99.27 | 5,239 |
2024-11-14 | $99.15 | $99.26 | $98.74 | $98.74 | $98.74 | 4,842 |
2024-11-13 | $99.04 | $99.25 | $98.58 | $98.73 | $98.73 | 5,043 |
2024-11-12 | $99.34 | $99.34 | $98.48 | $98.99 | $98.99 | 6,801 |
2024-11-11 | $99.45 | $100.19 | $99.45 | $99.60 | $99.60 | 16,130 |
2024-11-08 | $98.74 | $98.97 | $98.44 | $98.73 | $98.73 | 4,749 |
2024-11-07 | $99.59 | $99.85 | $98.68 | $98.87 | $98.87 | 19,378 |
2024-11-06 | $98.37 | $99.36 | $97.92 | $99.31 | $99.31 | 15,298 |
2024-11-05 | $95.03 | $96.01 | $95.03 | $96.01 | $96.01 | 21,776 |
2024-11-04 | $95.38 | $95.38 | $94.69 | $94.79 | $94.79 | 6,214 |
2024-11-01 | $95.42 | $95.79 | $95.06 | $95.06 | $95.06 | 12,470 |
2024-10-31 | $95.72 | $95.72 | $94.89 | $94.89 | $94.89 | 18,401 |
2024-10-30 | $95.48 | $96.09 | $95.48 | $95.82 | $95.82 | 7,874 |
2024-10-29 | $95.96 | $95.96 | $95.72 | $95.72 | $95.72 | 4,284 |
2024-10-28 | $95.32 | $96.32 | $95.32 | $96.20 | $96.20 | 3,854 |
2024-10-25 | $96.20 | $96.22 | $94.91 | $94.98 | $94.98 | 10,070 |
2024-10-24 | $96.02 | $96.26 | $95.55 | $96.04 | $96.04 | 4,094 |
2024-10-23 | $95.79 | $95.95 | $95.45 | $95.71 | $95.71 | 8,756 |
2024-10-22 | $96.02 | $96.28 | $95.77 | $96.13 | $96.13 | 626,630 |
2024-10-21 | $97.21 | $97.21 | $96.48 | $96.48 | $96.48 | 4,637 |
2024-10-18 | $97.41 | $97.69 | $97.12 | $97.55 | $97.55 | 13,950 |
2024-10-17 | $97.14 | $97.45 | $97.09 | $97.23 | $97.23 | 11,259 |
2024-10-16 | $96.31 | $97.02 | $96.31 | $97.00 | $97.00 | 7,389 |
2024-10-15 | $96.39 | $96.70 | $95.72 | $95.76 | $95.76 | 624,763 |
2024-10-14 | $95.61 | $96.13 | $95.61 | $96.12 | $96.12 | 4,829 |
2024-10-11 | $95.00 | $95.73 | $95.00 | $95.54 | $95.54 | 5,653 |
2024-10-10 | $94.18 | $94.67 | $93.86 | $94.24 | $94.24 | 57,269 |
2024-10-09 | $93.32 | $94.26 | $93.32 | $94.17 | $94.17 | 4,854 |
2024-10-08 | $93.85 | $93.91 | $93.66 | $93.90 | $93.90 | 2,787 |
2024-10-07 | $94.62 | $94.68 | $93.72 | $93.94 | $93.94 | 23,062 |
2024-10-04 | $94.18 | $94.73 | $94.10 | $94.65 | $94.65 | 2,581 |
2024-10-03 | $93.39 | $93.45 | $93.10 | $93.25 | $93.25 | 9,126 |
2024-10-02 | $93.82 | $94.05 | $93.64 | $93.85 | $93.85 | 7,288 |
2024-10-01 | $94.38 | $94.38 | $93.56 | $93.73 | $93.73 | 23,821 |
2024-09-30 | $94.44 | $94.81 | $93.85 | $94.58 | $94.58 | 17,006 |
2024-09-27 | $94.46 | $95.00 | $94.43 | $94.43 | $94.43 | 2,533 |
2024-09-26 | $94.36 | $94.77 | $94.24 | $94.75 | $94.75 | 4,471 |
2024-09-25 | $94.22 | $94.22 | $93.30 | $93.30 | $93.30 | 3,651 |
2024-09-24 | $94.47 | $94.47 | $94.10 | $94.32 | $94.32 | 7,114 |
2024-09-23 | $94.44 | $94.72 | $94.34 | $94.53 | $94.53 | 7,996 |
2024-09-20 | $94.48 | $94.48 | $93.88 | $94.24 | $94.24 | 7,939 |
2024-09-19 | $94.07 | $94.73 | $94.07 | $94.56 | $94.56 | 4,792 |
2024-09-18 | $93.54 | $93.54 | $93.14 | $93.25 | $93.25 | 1,619 |
2024-09-17 | $93.35 | $93.71 | $93.19 | $93.39 | $93.39 | 6,643 |
2024-09-16 | $92.59 | $93.24 | $92.55 | $93.24 | $93.24 | 2,415 |
2024-09-13 | $92.13 | $92.66 | $92.04 | $92.12 | $92.12 | 6,985 |
2024-09-12 | $91.60 | $91.96 | $91.40 | $91.96 | $91.96 | 9,082 |
2024-09-11 | $90.06 | $91.53 | $90.06 | $91.33 | $91.33 | 3,933 |
2024-09-10 | $92.35 | $92.35 | $90.55 | $91.46 | $91.46 | 17,729 |
2024-09-09 | $91.77 | $92.73 | $91.77 | $92.23 | $92.23 | 16,575 |
2024-09-06 | $92.49 | $92.70 | $90.82 | $90.96 | $90.96 | 14,636 |
2024-09-05 | $93.26 | $93.26 | $92.16 | $92.45 | $92.45 | 5,002 |
2024-09-04 | $92.71 | $93.13 | $92.61 | $92.82 | $92.82 | 9,635 |
2024-09-03 | $93.57 | $93.59 | $92.70 | $92.81 | $92.81 | 29,143 |
2024-08-30 | $92.95 | $93.74 | $92.91 | $93.59 | $93.59 | 115,226 |
2024-08-29 | $92.65 | $93.28 | $92.52 | $92.96 | $92.96 | 235,221 |
2024-08-28 | $92.07 | $92.59 | $91.94 | $92.32 | $92.32 | 37,577 |
2024-08-27 | $91.96 | $92.33 | $91.35 | $92.32 | $92.32 | 146,628 |
2024-08-26 | $91.89 | $91.93 | $91.72 | $91.86 | $91.86 | 2,537 |
2024-08-23 | $91.50 | $91.85 | $91.34 | $91.85 | $91.85 | 4,534 |
2024-08-22 | $90.58 | $90.73 | $90.28 | $90.47 | $90.47 | 6,540 |
2024-08-21 | $90.71 | $90.71 | $90.07 | $90.32 | $90.32 | 10,551 |
2024-08-20 | $90.49 | $90.59 | $90.23 | $90.46 | $90.46 | 103,298 |
2024-08-19 | $90.29 | $90.67 | $90.13 | $90.54 | $90.54 | 8,552 |
2024-08-16 | $89.15 | $89.85 | $89.15 | $89.85 | $89.85 | 3,452 |
2024-08-15 | $89.17 | $89.29 | $88.95 | $89.14 | $89.14 | 24,202 |
2024-08-14 | $87.53 | $88.16 | $87.40 | $88.15 | $88.15 | 2,354 |
2024-08-13 | $86.77 | $87.35 | $86.59 | $87.15 | $87.15 | 4,217 |
2024-08-12 | $86.76 | $86.76 | $86.04 | $86.07 | $86.07 | 5,555 |
2024-08-09 | $85.99 | $86.50 | $85.74 | $86.34 | $86.34 | 27,758 |
2024-08-08 | $85.39 | $86.09 | $85.29 | $86.09 | $86.09 | 7,508 |
2024-08-07 | $85.70 | $85.94 | $84.67 | $84.67 | $84.67 | 7,006 |
2024-08-06 | $83.43 | $85.00 | $83.10 | $84.31 | $84.31 | 17,129 |
2024-08-05 | $82.91 | $84.04 | $82.60 | $83.50 | $83.50 | 27,040 |
2024-08-02 | $86.69 | $86.73 | $85.39 | $86.14 | $86.14 | 54,274 |
2024-08-01 | $89.73 | $89.90 | $87.70 | $88.14 | $88.14 | 13,709 |
2024-07-31 | $90.24 | $90.35 | $89.93 | $90.11 | $90.11 | 4,986 |
2024-07-30 | $89.42 | $89.85 | $89.42 | $89.85 | $89.85 | 6,378 |
2024-07-29 | $89.24 | $89.24 | $88.64 | $88.91 | $88.91 | 15,723 |
2024-07-26 | $88.53 | $89.08 | $88.53 | $89.08 | $89.08 | 1,911 |
2024-07-25 | $89.64 | $89.64 | $87.77 | $88.16 | $88.16 | 2,986 |
2024-07-24 | $88.71 | $88.80 | $88.11 | $88.11 | $88.11 | 5,259 |
2024-07-23 | $89.17 | $89.50 | $88.92 | $89.11 | $89.11 | 10,743 |
2024-07-22 | $88.85 | $89.23 | $88.60 | $89.14 | $89.14 | 21,317 |
2024-07-19 | $88.96 | $88.98 | $88.32 | $88.39 | $88.39 | 6,061 |
2024-07-18 | $90.01 | $90.91 | $88.98 | $88.98 | $88.98 | 7,379 |
2024-07-17 | $89.40 | $90.17 | $89.40 | $90.01 | $90.01 | 9,636 |
2024-07-16 | $88.81 | $89.76 | $88.81 | $89.65 | $89.65 | 26,958 |
2024-07-15 | $88.36 | $89.19 | $88.36 | $88.90 | $88.90 | 44,187 |
2024-07-12 | $88.00 | $88.52 | $88.00 | $88.24 | $88.24 | 2,478 |
2024-07-11 | $87.53 | $87.92 | $87.53 | $87.87 | $87.87 | 34,240 |
2024-07-10 | $86.79 | $87.40 | $86.77 | $87.40 | $87.40 | 30,021 |
2024-07-09 | $85.96 | $86.77 | $85.96 | $86.52 | $86.52 | 5,861 |
2024-07-08 | $86.58 | $86.76 | $86.21 | $86.22 | $86.22 | 2,366 |
2024-07-05 | $86.64 | $86.64 | $86.03 | $86.45 | $86.45 | 1,689 |
2024-07-03 | $86.45 | $86.54 | $86.19 | $86.47 | $86.47 | 1,647 |
2024-07-02 | $85.25 | $86.10 | $85.25 | $86.10 | $86.10 | 16,637 |
2024-07-01 | $85.56 | $85.99 | $85.10 | $85.20 | $85.20 | 61,677 |
2024-06-28 | $85.55 | $85.55 | $84.85 | $85.07 | $85.07 | 2,186 |
2024-06-27 | $84.68 | $84.90 | $84.44 | $84.73 | $84.73 | 23,120 |
2024-06-26 | $84.74 | $84.80 | $84.37 | $84.75 | $84.75 | 4,845 |
2024-06-25 | $85.58 | $85.60 | $85.13 | $85.33 | $85.33 | 3,864 |
2024-06-24 | $85.23 | $86.12 | $85.23 | $85.76 | $85.76 | 18,338 |
2024-06-21 | $84.23 | $84.83 | $84.22 | $84.78 | $84.78 | 26,898 |
2024-06-20 | $84.89 | $85.22 | $84.57 | $85.16 | $85.16 | 73,205 |
2024-06-18 | $84.35 | $84.96 | $84.35 | $84.81 | $84.81 | 8,191 |
2024-06-17 | $83.56 | $84.28 | $83.47 | $84.25 | $84.25 | 14,507 |
2024-06-14 | $83.24 | $83.69 | $83.06 | $83.50 | $83.50 | 10,926 |
2024-06-13 | $83.89 | $84.02 | $83.17 | $83.60 | $83.60 | 314,372 |
2024-06-12 | $85.67 | $85.67 | $84.93 | $84.93 | $84.93 | 3,779 |
2024-06-11 | $84.29 | $84.74 | $84.23 | $84.47 | $84.47 | 7,061 |
2024-06-10 | $86.95 | $86.95 | $86.68 | $86.84 | $85.36 | 2,596 |
2024-06-07 | $87.77 | $87.84 | $87.30 | $87.51 | $86.03 | 9,607 |
2024-06-06 | $87.44 | $87.68 | $87.28 | $87.42 | $85.93 | 6,997 |
2024-06-05 | $87.44 | $87.44 | $86.83 | $87.32 | $85.83 | 6,201 |
2024-06-04 | $87.20 | $87.75 | $86.70 | $87.02 | $85.54 | 4,997 |
2024-06-03 | $88.12 | $88.12 | $87.17 | $87.81 | $86.32 | 14,987 |
2024-05-31 | $87.23 | $87.82 | $86.82 | $87.82 | $86.32 | 3,479 |
2024-05-30 | $86.32 | $86.82 | $86.32 | $86.82 | $85.35 | 3,471 |
2024-05-29 | $86.36 | $86.37 | $85.92 | $86.08 | $84.62 | 17,831 |
2024-05-28 | $87.62 | $87.99 | $86.92 | $87.35 | $85.87 | 45,668 |
2024-05-24 | $87.10 | $87.58 | $87.10 | $87.52 | $87.52 | 5,500 |
2024-05-23 | $88.00 | $88.00 | $86.71 | $86.84 | $86.84 | 6,237 |
2024-05-22 | $88.25 | $88.46 | $87.89 | $87.89 | $87.89 | 2,116 |
2024-05-21 | $88.21 | $88.59 | $88.18 | $88.51 | $88.51 | 7,470 |
2024-05-20 | $88.94 | $88.94 | $88.07 | $88.23 | $88.23 | 3,297 |
2024-05-17 | $88.40 | $88.93 | $88.33 | $88.93 | $88.93 | 3,816 |
2024-05-16 | $88.57 | $88.77 | $88.37 | $88.52 | $88.52 | 4,796 |
2024-05-15 | $87.97 | $88.48 | $87.90 | $88.46 | $88.46 | 9,963 |
2024-05-14 | $87.39 | $87.69 | $87.20 | $87.61 | $87.61 | 7,583 |
2024-05-13 | $87.67 | $87.87 | $87.21 | $87.21 | $87.21 | 8,581 |
2024-05-10 | $87.32 | $87.52 | $87.16 | $87.28 | $87.28 | 10,276 |
2024-05-09 | $86.22 | $86.90 | $86.00 | $86.68 | $86.68 | 26,145 |
2024-05-08 | $85.80 | $86.25 | $85.59 | $86.12 | $86.12 | 5,004 |
2024-05-07 | $86.10 | $86.24 | $85.98 | $86.16 | $86.16 | 6,876 |
2024-05-06 | $85.35 | $85.62 | $85.13 | $85.62 | $85.62 | 4,429 |
2024-05-03 | $85.01 | $85.01 | $84.24 | $84.84 | $84.84 | 5,043 |
2024-05-02 | $84.46 | $84.49 | $83.75 | $84.11 | $84.11 | 12,201 |
2024-05-01 | $83.42 | $84.34 | $83.15 | $83.60 | $83.60 | 9,158 |
2024-04-30 | $84.16 | $84.34 | $83.60 | $83.60 | $83.60 | 6,069 |
2024-04-29 | $84.59 | $84.59 | $84.06 | $84.40 | $84.40 | 4,862 |
2024-04-26 | $84.27 | $84.50 | $84.04 | $84.19 | $84.19 | 12,421 |
2024-04-25 | $83.83 | $84.44 | $83.72 | $84.24 | $84.24 | 8,879 |
2024-04-24 | $84.60 | $84.60 | $84.10 | $84.56 | $84.56 | 3,429 |
2024-04-23 | $84.40 | $84.99 | $84.20 | $84.65 | $84.65 | 12,350 |
2024-04-22 | $83.46 | $84.23 | $83.08 | $84.05 | $84.05 | 6,894 |
2024-04-19 | $82.35 | $82.90 | $82.35 | $82.86 | $82.86 | 5,787 |
2024-04-18 | $82.71 | $82.71 | $82.06 | $82.25 | $82.25 | 5,886 |
2024-04-17 | $81.97 | $82.18 | $81.61 | $81.94 | $81.94 | 6,702 |
2024-04-16 | $82.08 | $82.33 | $81.38 | $81.65 | $81.65 | 5,888 |
2024-04-15 | $83.63 | $84.03 | $82.15 | $82.30 | $82.30 | 23,494 |
2024-04-12 | $83.44 | $83.44 | $82.66 | $82.66 | $82.66 | 4,820 |
2024-04-11 | $84.52 | $84.52 | $83.69 | $84.14 | $84.14 | 9,535 |
2024-04-10 | $84.82 | $85.01 | $84.30 | $84.35 | $84.35 | 6,682 |
2024-04-09 | $86.41 | $86.63 | $85.38 | $85.73 | $85.73 | 4,773 |
2024-04-08 | $86.07 | $86.47 | $86.05 | $86.20 | $86.20 | 26,774 |
2024-04-05 | $85.27 | $85.81 | $85.17 | $85.81 | $85.81 | 7,989 |
2024-04-04 | $86.66 | $86.83 | $85.12 | $85.35 | $85.35 | 6,828 |
2024-04-03 | $85.75 | $86.19 | $85.75 | $85.94 | $85.94 | 6,001 |
2024-04-02 | $85.65 | $85.78 | $85.50 | $85.61 | $85.61 | 8,504 |
2024-04-01 | $86.38 | $86.54 | $85.91 | $86.09 | $86.09 | 6,645 |
2024-03-28 | $86.33 | $86.69 | $86.30 | $86.64 | $86.64 | 5,804 |
2024-03-27 | $85.87 | $86.34 | $85.74 | $86.34 | $86.34 | 3,383 |
2024-03-26 | $85.77 | $85.80 | $85.54 | $85.60 | $85.60 | 5,690 |
2024-03-25 | $85.47 | $85.76 | $85.16 | $85.25 | $85.25 | 30,003 |
2024-03-22 | $86.31 | $86.31 | $85.40 | $85.40 | $85.40 | 5,107 |
2024-03-21 | $85.98 | $86.51 | $85.98 | $86.28 | $86.28 | 7,457 |
2024-03-20 | $84.62 | $85.73 | $84.17 | $85.63 | $85.63 | 28,255 |
2024-03-19 | $84.48 | $84.90 | $84.47 | $84.85 | $84.85 | 4,768 |
2024-03-18 | $84.52 | $84.52 | $84.33 | $84.39 | $84.39 | 3,621 |
2024-03-15 | $84.12 | $84.63 | $84.12 | $84.32 | $84.32 | 5,638 |
2024-03-14 | $84.86 | $84.86 | $83.97 | $84.16 | $84.16 | 10,596 |
2024-03-13 | $84.83 | $85.17 | $84.64 | $85.01 | $85.01 | 3,635 |
2024-03-12 | $84.33 | $84.60 | $83.97 | $84.60 | $84.60 | 4,140 |
2024-03-11 | $83.70 | $84.09 | $83.47 | $83.99 | $83.99 | 7,307 |
2024-03-08 | $84.35 | $84.56 | $84.09 | $84.12 | $84.12 | 2,886 |
2024-03-07 | $84.09 | $84.09 | $83.54 | $83.94 | $83.94 | 13,859 |
2024-03-06 | $83.51 | $83.77 | $83.26 | $83.55 | $83.55 | 6,809 |
2024-03-05 | $82.74 | $83.30 | $82.55 | $82.73 | $82.73 | 19,252 |
2024-03-04 | $82.57 | $82.90 | $82.52 | $82.88 | $82.88 | 14,664 |
2024-03-01 | $82.76 | $82.93 | $82.46 | $82.83 | $82.83 | 10,542 |
2024-02-29 | $82.86 | $82.86 | $82.29 | $82.55 | $82.55 | 6,864 |
2024-02-28 | $82.38 | $82.78 | $82.34 | $82.34 | $82.34 | 29,291 |
2024-02-27 | $82.21 | $82.41 | $81.99 | $82.41 | $82.41 | 9,874 |
2024-02-26 | $82.46 | $82.46 | $82.06 | $82.19 | $82.19 | 4,424 |
2024-02-23 | $82.45 | $82.71 | $82.37 | $82.46 | $82.46 | 4,882 |
2024-02-22 | $81.80 | $82.31 | $81.69 | $82.18 | $82.18 | 4,850 |
2024-02-21 | $81.20 | $81.26 | $80.93 | $81.26 | $81.26 | 4,480 |
2024-02-20 | $81.05 | $81.56 | $81.05 | $81.22 | $81.22 | 12,142 |
2024-02-16 | $81.08 | $81.42 | $80.97 | $81.08 | $81.08 | 5,351 |
2024-02-15 | $80.20 | $81.21 | $80.20 | $81.09 | $81.09 | 4,441 |
2024-02-14 | $79.53 | $79.82 | $79.53 | $79.82 | $79.82 | 7,514 |
2024-02-13 | $79.39 | $79.80 | $78.58 | $79.22 | $79.22 | 26,774 |
2024-02-12 | $79.85 | $80.40 | $79.85 | $80.02 | $80.02 | 14,425 |
2024-02-09 | $79.45 | $79.91 | $79.28 | $79.88 | $79.88 | 7,411 |
2024-02-08 | $79.50 | $79.50 | $79.04 | $79.45 | $79.45 | 5,076 |
2024-02-07 | $79.66 | $79.88 | $79.24 | $79.86 | $79.86 | 15,038 |
2024-02-06 | $79.21 | $79.55 | $79.21 | $79.55 | $79.55 | 4,841 |
2024-02-05 | $79.20 | $79.26 | $78.73 | $79.23 | $79.23 | 17,703 |
2024-02-02 | $79.25 | $79.96 | $79.25 | $79.81 | $79.81 | 17,009 |
2024-02-01 | $79.42 | $79.59 | $78.56 | $79.51 | $79.51 | 16,052 |
2024-01-31 | $80.36 | $80.60 | $79.54 | $79.56 | $79.56 | 5,622 |
2024-01-30 | $79.56 | $80.13 | $79.56 | $80.08 | $80.08 | 5,371 |
2024-01-29 | $79.26 | $79.63 | $79.11 | $79.63 | $79.63 | 5,279 |
2024-01-26 | $79.28 | $79.57 | $79.28 | $79.45 | $79.45 | 11,582 |
2024-01-25 | $79.25 | $79.25 | $78.75 | $79.14 | $79.14 | 24,118 |
2024-01-24 | $79.17 | $79.27 | $78.92 | $78.92 | $78.92 | 10,810 |
2024-01-23 | $78.21 | $78.46 | $78.09 | $78.34 | $78.34 | 6,405 |
2024-01-22 | $78.24 | $78.68 | $78.06 | $78.11 | $78.11 | 12,299 |
2024-01-19 | $77.12 | $77.98 | $77.03 | $77.98 | $77.98 | 2,402 |
2024-01-18 | $76.83 | $77.02 | $76.42 | $77.02 | $77.02 | 8,711 |
2024-01-17 | $76.36 | $76.83 | $76.10 | $76.62 | $76.62 | 8,967 |
2024-01-16 | $77.12 | $77.15 | $76.81 | $76.98 | $76.98 | 12,601 |
2024-01-12 | $78.44 | $78.65 | $77.90 | $77.95 | $77.95 | 5,409 |
2024-01-11 | $78.31 | $78.31 | $77.40 | $77.97 | $77.97 | 4,763 |
2024-01-10 | $78.18 | $78.27 | $77.92 | $78.27 | $78.27 | 6,050 |
2024-01-09 | $78.44 | $78.44 | $78.01 | $78.19 | $78.19 | 9,031 |
2024-01-08 | $78.41 | $78.97 | $78.21 | $78.97 | $78.97 | 8,985 |
2024-01-05 | $78.75 | $78.75 | $78.35 | $78.45 | $78.45 | 3,954 |
2024-01-04 | $77.79 | $78.46 | $77.79 | $77.99 | $77.99 | 5,250 |
2024-01-03 | $77.82 | $78.08 | $77.55 | $77.85 | $77.85 | 29,536 |
2024-01-02 | $78.03 | $78.45 | $78.03 | $78.40 | $78.40 | 10,672 |
2023-12-29 | $78.78 | $78.78 | $78.34 | $78.58 | $78.58 | 3,154 |
2023-12-28 | $78.43 | $78.84 | $78.43 | $78.75 | $78.75 | 6,202 |
2023-12-27 | $78.25 | $78.73 | $78.25 | $78.73 | $78.73 | 11,640 |
2023-12-26 | $77.94 | $78.37 | $77.94 | $78.37 | $78.37 | 8,631 |
2023-12-22 | $77.83 | $78.08 | $77.83 | $77.88 | $77.88 | 7,973 |
2023-12-21 | $77.17 | $77.54 | $77.04 | $77.54 | $77.54 | 10,098 |
2023-12-20 | $77.70 | $77.91 | $76.62 | $76.62 | $76.62 | 8,249 |
2023-12-19 | $78.32 | $78.90 | $78.32 | $78.90 | $77.96 | 6,178 |
2023-12-18 | $78.17 | $78.32 | $77.96 | $78.27 | $77.33 | 20,608 |
2023-12-15 | $78.08 | $78.16 | $77.62 | $77.84 | $76.91 | 25,682 |
2023-12-14 | $78.37 | $78.68 | $78.36 | $78.68 | $77.74 | 7,863 |
2023-12-13 | $76.68 | $78.08 | $76.60 | $78.05 | $77.12 | 18,791 |
2023-12-12 | $76.24 | $76.69 | $76.01 | $76.69 | $75.77 | 8,930 |
2023-12-11 | $75.90 | $76.38 | $75.90 | $76.38 | $75.47 | 16,869 |
2023-12-08 | $75.56 | $76.09 | $75.56 | $76.01 | $75.10 | 25,760 |
2023-12-07 | $75.35 | $75.54 | $75.16 | $75.47 | $74.57 | 23,205 |
2023-12-06 | $75.83 | $75.90 | $75.03 | $75.15 | $74.25 | 26,944 |
2023-12-05 | $75.42 | $75.45 | $75.12 | $75.37 | $74.47 | 71,995 |
2023-12-04 | $75.37 | $76.05 | $75.37 | $75.82 | $74.91 | 33,093 |
2023-12-01 | $75.18 | $76.07 | $75.00 | $76.05 | $76.05 | 82,441 |
2023-11-30 | $74.72 | $75.22 | $74.72 | $75.22 | $75.22 | 14,859 |
2023-11-29 | $74.55 | $75.00 | $74.50 | $74.60 | $74.60 | 36,852 |
2023-11-28 | $74.36 | $74.64 | $74.19 | $74.47 | $74.47 | 12,880 |
2023-11-27 | $74.50 | $74.60 | $74.26 | $74.55 | $74.55 | 11,492 |
2023-11-24 | $74.38 | $74.73 | $74.38 | $74.69 | $74.69 | 18,208 |
2023-11-22 | $74.20 | $74.37 | $74.06 | $74.25 | $74.25 | 18,209 |
2023-11-21 | $74.24 | $74.28 | $74.06 | $74.06 | $74.06 | 12,349 |
2023-11-20 | $74.05 | $74.59 | $73.77 | $74.36 | $74.36 | 11,800 |
2023-11-17 | $73.70 | $74.02 | $73.61 | $73.96 | $73.96 | 7,757 |
2023-11-16 | $73.18 | $73.40 | $72.99 | $73.29 | $73.29 | 4,160 |
2023-11-15 | $73.12 | $73.46 | $73.12 | $73.29 | $73.29 | 4,853 |
2023-11-14 | $72.48 | $73.31 | $72.48 | $73.09 | $73.09 | 7,976 |
2023-11-13 | $71.26 | $71.64 | $71.21 | $71.44 | $71.44 | 15,186 |
2023-11-10 | $70.98 | $71.41 | $70.62 | $71.41 | $71.41 | 8,889 |
2023-11-09 | $71.27 | $71.38 | $70.70 | $70.73 | $70.73 | 20,721 |
2023-11-08 | $70.91 | $71.02 | $70.65 | $70.99 | $70.99 | 12,120 |
2023-11-07 | $71.06 | $71.14 | $70.85 | $71.03 | $71.03 | 19,048 |
2023-11-06 | $71.67 | $71.67 | $71.19 | $71.45 | $71.45 | 4,424 |
2023-11-03 | $71.34 | $71.91 | $71.34 | $71.67 | $71.67 | 7,186 |
2023-11-02 | $69.58 | $70.66 | $69.58 | $70.66 | $70.66 | 74,218 |
2023-11-01 | $68.58 | $69.02 | $68.42 | $68.90 | $68.90 | 42,760 |
2023-10-31 | $68.09 | $68.43 | $67.86 | $68.43 | $68.43 | 8,869 |
2023-10-30 | $67.46 | $68.01 | $67.46 | $68.01 | $68.01 | 6,049 |
2023-10-27 | $68.04 | $68.04 | $66.83 | $66.90 | $66.90 | 9,128 |
2023-10-26 | $67.73 | $68.33 | $67.71 | $67.90 | $67.90 | 7,173 |
2023-10-25 | $68.02 | $68.40 | $67.95 | $68.00 | $68.00 | 11,271 |
2023-10-24 | $68.26 | $68.55 | $68.06 | $68.29 | $68.29 | 5,543 |
2023-10-23 | $68.18 | $68.70 | $67.86 | $68.11 | $68.11 | 7,466 |
2023-10-20 | $69.09 | $69.09 | $68.22 | $68.36 | $68.36 | 8,375 |
2023-10-19 | $69.87 | $70.09 | $69.29 | $69.33 | $69.33 | 9,950 |
2023-10-18 | $70.93 | $70.93 | $70.02 | $70.09 | $70.09 | 7,239 |
2023-10-17 | $70.74 | $71.53 | $70.73 | $71.23 | $71.23 | 2,344 |
2023-10-16 | $70.75 | $71.09 | $70.67 | $71.09 | $71.09 | 3,910 |
2023-10-13 | $70.89 | $71.06 | $70.00 | $70.16 | $70.16 | 36,044 |
2023-10-12 | $71.21 | $71.21 | $70.12 | $70.51 | $70.51 | 9,658 |
2023-10-11 | $71.21 | $71.31 | $70.77 | $71.16 | $71.16 | 23,284 |
2023-10-10 | $70.59 | $71.25 | $70.59 | $70.96 | $70.96 | 7,423 |
2023-10-09 | $69.59 | $70.25 | $69.55 | $70.17 | $70.17 | 4,579 |
2023-10-06 | $69.41 | $70.54 | $69.35 | $70.33 | $70.33 | 5,872 |
2023-10-05 | $69.04 | $69.50 | $68.90 | $69.39 | $69.39 | 24,304 |
2023-10-04 | $68.66 | $69.01 | $68.29 | $69.00 | $69.00 | 10,092 |
2023-10-03 | $69.23 | $69.36 | $68.46 | $68.53 | $68.53 | 29,208 |
2023-10-02 | $70.24 | $70.24 | $69.39 | $69.64 | $69.64 | 49,314 |
2023-09-29 | $71.41 | $71.41 | $70.35 | $70.44 | $70.44 | 5,790 |
2023-09-28 | $70.46 | $71.26 | $70.37 | $71.04 | $71.04 | 106,784 |
2023-09-27 | $70.75 | $70.75 | $69.88 | $70.42 | $70.42 | 15,603 |
2023-09-26 | $71.00 | $71.12 | $70.52 | $70.52 | $70.52 | 6,147 |
2023-09-25 | $71.23 | $71.43 | $70.98 | $71.38 | $71.38 | 9,328 |
2023-09-22 | $72.02 | $72.10 | $71.49 | $71.49 | $71.49 | 36,057 |
2023-09-21 | $72.42 | $72.42 | $71.78 | $71.78 | $71.78 | 3,601 |
2023-09-20 | $73.48 | $73.74 | $72.87 | $72.89 | $72.89 | 7,346 |
2023-09-19 | $73.22 | $73.34 | $72.98 | $73.21 | $73.21 | 11,912 |
2023-09-18 | $72.90 | $73.08 | $72.76 | $73.05 | $73.05 | 10,875 |
2023-09-15 | $73.03 | $73.35 | $73.03 | $73.10 | $73.10 | 10,322 |
2023-09-14 | $73.01 | $73.46 | $73.01 | $73.45 | $73.45 | 7,742 |
2023-09-13 | $72.70 | $72.88 | $72.37 | $72.54 | $72.54 | 27,283 |
2023-09-12 | $71.94 | $72.80 | $71.94 | $72.51 | $72.51 | 9,391 |
2023-09-11 | $72.02 | $72.26 | $71.95 | $72.03 | $72.03 | 8,063 |
2023-09-08 | $71.30 | $71.50 | $71.15 | $71.34 | $71.34 | 8,425 |
2023-09-07 | $71.34 | $71.38 | $71.17 | $71.29 | $71.29 | 9,514 |
2023-09-06 | $71.56 | $71.66 | $71.28 | $71.56 | $71.56 | 3,519 |
2023-09-05 | $72.36 | $72.45 | $71.71 | $71.71 | $71.71 | 11,902 |
2023-09-01 | $72.43 | $72.85 | $72.30 | $72.51 | $72.51 | 31,315 |
2023-08-31 | $72.54 | $72.54 | $72.02 | $72.11 | $72.11 | 3,811 |
2023-08-30 | $72.48 | $72.76 | $72.39 | $72.45 | $72.45 | 5,913 |
2023-08-29 | $71.58 | $72.38 | $71.58 | $72.38 | $72.38 | 7,745 |
2023-08-28 | $71.27 | $71.64 | $71.27 | $71.56 | $71.56 | 7,671 |
2023-08-25 | $71.01 | $71.10 | $70.49 | $70.91 | $70.91 | 10,962 |
2023-08-24 | $70.88 | $71.41 | $70.76 | $70.76 | $70.76 | 27,078 |
2023-08-23 | $70.42 | $71.13 | $70.42 | $71.05 | $71.05 | 6,420 |
2023-08-22 | $71.04 | $71.04 | $70.24 | $70.28 | $70.28 | 15,075 |
2023-08-21 | $71.04 | $71.04 | $70.41 | $70.84 | $70.84 | 5,896 |
2023-08-18 | $70.49 | $71.07 | $70.49 | $70.88 | $70.88 | 13,080 |
2023-08-17 | $71.71 | $71.72 | $70.90 | $70.95 | $70.95 | 15,469 |
2023-08-16 | $71.55 | $72.00 | $71.44 | $71.49 | $71.49 | 11,221 |
2023-08-15 | $72.57 | $72.61 | $71.76 | $71.87 | $71.87 | 7,563 |
2023-08-14 | $73.00 | $73.14 | $72.97 | $73.03 | $73.03 | 5,392 |
2023-08-11 | $73.13 | $73.41 | $73.13 | $73.30 | $73.30 | 5,372 |
2023-08-10 | $73.73 | $74.10 | $73.41 | $73.45 | $73.45 | 12,440 |
2023-08-09 | $73.50 | $73.68 | $73.12 | $73.18 | $73.18 | 10,445 |
2023-08-08 | $73.19 | $73.46 | $72.78 | $73.46 | $73.46 | 5,762 |
2023-08-07 | $73.85 | $74.30 | $73.85 | $74.28 | $74.28 | 7,738 |
2023-08-04 | $73.79 | $74.31 | $73.43 | $73.55 | $73.55 | 9,966 |
2023-08-03 | $73.25 | $73.60 | $73.06 | $73.55 | $73.55 | 22,628 |
2023-08-02 | $73.76 | $73.76 | $73.34 | $73.52 | $73.52 | 18,888 |
2023-08-01 | $74.62 | $74.81 | $74.28 | $74.64 | $74.64 | 22,598 |
2023-07-31 | $74.99 | $75.25 | $74.89 | $75.00 | $75.00 | 28,070 |
2023-07-28 | $75.20 | $75.20 | $74.70 | $74.89 | $74.89 | 20,405 |
2023-07-27 | $75.17 | $75.17 | $74.30 | $74.33 | $74.33 | 18,824 |
2023-07-26 | $74.50 | $75.26 | $74.50 | $75.09 | $75.09 | 28,877 |
2023-07-25 | $74.78 | $74.93 | $74.57 | $74.57 | $74.57 | 10,377 |
2023-07-24 | $74.30 | $75.05 | $74.30 | $74.85 | $74.85 | 34,118 |
2023-07-21 | $74.74 | $74.74 | $74.33 | $74.44 | $74.44 | 20,381 |
2023-07-20 | $74.33 | $74.67 | $74.30 | $74.67 | $74.67 | 14,696 |
2023-07-19 | $74.12 | $74.53 | $74.12 | $74.36 | $74.36 | 56,057 |
2023-07-18 | $73.53 | $74.18 | $73.53 | $74.08 | $74.08 | 11,917 |
2023-07-17 | $72.80 | $73.51 | $72.80 | $73.39 | $73.39 | 8,056 |
2023-07-14 | $73.60 | $73.60 | $72.80 | $72.85 | $72.85 | 24,044 |
2023-07-13 | $73.04 | $73.40 | $73.04 | $73.34 | $73.34 | 8,165 |
2023-07-12 | $72.58 | $72.97 | $72.53 | $72.71 | $72.71 | 20,087 |
2023-07-11 | $71.24 | $71.83 | $71.24 | $71.83 | $71.83 | 17,185 |
2023-07-10 | $70.74 | $71.25 | $70.74 | $71.01 | $71.01 | 14,966 |
2023-07-07 | $70.45 | $71.28 | $70.45 | $70.87 | $70.87 | 7,119 |
2023-07-06 | $70.68 | $70.68 | $70.02 | $70.45 | $70.45 | 9,085 |
2023-07-05 | $71.51 | $71.71 | $71.31 | $71.50 | $71.50 | 45,136 |
2023-07-03 | $71.68 | $72.14 | $71.65 | $72.01 | $72.01 | 44,680 |
2023-06-30 | $71.45 | $71.71 | $71.38 | $71.54 | $71.54 | 7,728 |
2023-06-29 | $70.19 | $70.88 | $70.19 | $70.88 | $70.88 | 13,788 |
2023-06-28 | $70.00 | $70.05 | $69.85 | $70.01 | $70.01 | 14,718 |
2023-06-27 | $69.65 | $70.32 | $69.65 | $70.11 | $70.11 | 29,318 |
2023-06-26 | $69.40 | $69.75 | $69.33 | $69.47 | $69.47 | 28,410 |
2023-06-23 | $69.31 | $69.61 | $69.31 | $69.40 | $69.40 | 5,808 |
2023-06-22 | $70.46 | $70.46 | $69.97 | $70.08 | $70.08 | 31,599 |
2023-06-21 | $70.58 | $70.93 | $70.58 | $70.67 | $70.67 | 6,350 |
2023-06-20 | $70.86 | $70.86 | $70.31 | $70.76 | $70.76 | 39,151 |
2023-06-16 | $71.77 | $71.77 | $71.22 | $71.33 | $71.33 | 5,744 |
2023-06-15 | $70.53 | $71.47 | $70.53 | $71.33 | $71.33 | 13,031 |
2023-06-14 | $70.94 | $71.17 | $70.32 | $70.61 | $70.61 | 34,767 |
2023-06-13 | $70.21 | $70.80 | $70.21 | $70.49 | $70.49 | 27,092 |
2023-06-12 | $70.09 | $70.23 | $69.74 | $70.09 | $70.09 | 16,671 |
2023-06-09 | $70.10 | $70.37 | $70.00 | $70.14 | $70.14 | 34,466 |
2023-06-08 | $70.02 | $70.29 | $69.76 | $70.10 | $70.10 | 12,155 |
2023-06-07 | $69.96 | $70.07 | $69.64 | $69.90 | $69.90 | 9,162 |
2023-06-06 | $70.18 | $71.17 | $70.18 | $71.08 | $69.95 | 14,659 |
2023-06-05 | $70.79 | $70.79 | $70.15 | $70.23 | $69.11 | 6,900 |
2023-06-02 | $70.11 | $70.89 | $70.11 | $70.63 | $69.50 | 11,309 |
2023-06-01 | $68.75 | $69.50 | $68.67 | $69.33 | $68.23 | 10,269 |
2023-05-31 | $68.69 | $68.69 | $68.00 | $68.48 | $67.39 | 8,577 |
2023-05-30 | $69.39 | $69.44 | $68.84 | $69.15 | $68.05 | 12,654 |
2023-05-26 | $69.04 | $69.53 | $69.04 | $69.38 | $68.27 | 11,345 |
2023-05-25 | $68.97 | $68.97 | $68.69 | $68.85 | $67.75 | 11,188 |
2023-05-24 | $69.61 | $69.61 | $69.00 | $69.00 | $67.90 | 6,760 |
2023-05-23 | $70.54 | $70.79 | $70.10 | $70.10 | $68.98 | 107,642 |
2023-05-22 | $70.74 | $70.97 | $70.56 | $70.85 | $69.72 | 117,487 |
2023-05-19 | $70.95 | $71.15 | $70.46 | $70.68 | $70.68 | 26,488 |
2023-05-18 | $70.23 | $70.58 | $70.00 | $70.57 | $70.57 | 6,947 |
2023-05-17 | $69.75 | $70.38 | $69.65 | $70.34 | $70.34 | 7,849 |
2023-05-16 | $69.91 | $69.92 | $69.38 | $69.38 | $69.38 | 8,417 |
2023-05-15 | $69.69 | $70.25 | $69.69 | $70.25 | $70.25 | 22,697 |
2023-05-12 | $70.00 | $70.01 | $69.15 | $69.38 | $69.38 | 15,119 |
2023-05-11 | $69.44 | $69.92 | $69.31 | $69.78 | $69.78 | 31,751 |
2023-05-10 | $70.68 | $70.68 | $69.46 | $70.01 | $70.01 | 28,780 |
2023-05-09 | $70.08 | $70.43 | $69.96 | $70.29 | $70.29 | 14,015 |
2023-05-08 | $70.85 | $71.00 | $70.61 | $70.66 | $70.66 | 5,841 |
2023-05-05 | $69.68 | $70.42 | $69.68 | $70.38 | $70.38 | 12,181 |
2023-05-04 | $69.08 | $69.08 | $68.35 | $68.76 | $68.76 | 13,483 |
2023-05-03 | $69.97 | $70.37 | $69.42 | $69.49 | $69.49 | 24,615 |
2023-05-02 | $71.03 | $71.03 | $69.52 | $69.87 | $69.87 | 38,571 |
2023-05-01 | $71.63 | $71.86 | $71.36 | $71.42 | $71.42 | 4,000 |
2023-04-28 | $70.57 | $71.60 | $70.44 | $71.55 | $71.55 | 43,291 |
2023-04-27 | $70.35 | $71.18 | $70.35 | $71.05 | $71.05 | 6,795 |
2023-04-26 | $70.35 | $70.49 | $69.75 | $69.98 | $69.98 | 12,576 |
2023-04-25 | $71.06 | $71.17 | $70.23 | $70.24 | $70.24 | 10,474 |
2023-04-24 | $71.57 | $71.69 | $71.45 | $71.53 | $71.53 | 28,351 |
2023-04-21 | $71.65 | $71.71 | $71.18 | $71.64 | $71.64 | 26,085 |
2023-04-20 | $71.63 | $72.14 | $71.53 | $71.92 | $71.92 | 50,655 |
2023-04-19 | $71.70 | $72.24 | $71.70 | $72.16 | $72.16 | 55,597 |
2023-04-18 | $71.81 | $71.99 | $71.43 | $71.94 | $71.94 | 16,157 |
2023-04-17 | $71.05 | $71.60 | $70.77 | $71.55 | $71.55 | 116,263 |
2023-04-14 | $71.16 | $71.23 | $70.96 | $71.19 | $71.19 | 18,277 |
2023-04-13 | $70.26 | $70.72 | $69.94 | $70.67 | $70.67 | 17,079 |
2023-04-12 | $70.46 | $70.66 | $69.78 | $70.03 | $70.03 | 20,723 |
2023-04-11 | $69.67 | $70.11 | $69.61 | $69.92 | $69.92 | 29,212 |
2023-04-10 | $68.99 | $69.41 | $68.94 | $69.41 | $69.41 | 12,427 |
2023-04-06 | $68.85 | $69.39 | $68.85 | $69.25 | $69.25 | 62,372 |
2023-04-05 | $68.75 | $68.91 | $68.45 | $68.85 | $68.85 | 238,457 |
2023-04-04 | $69.66 | $69.86 | $68.78 | $69.03 | $69.03 | 20,512 |
2023-04-03 | $69.13 | $69.56 | $69.01 | $69.49 | $69.49 | 93,457 |
2023-03-31 | $68.77 | $69.01 | $68.70 | $69.01 | $69.01 | 9,485 |
2023-03-30 | $69.01 | $69.11 | $68.25 | $68.55 | $68.55 | 20,484 |
2023-03-29 | $68.06 | $68.37 | $68.01 | $68.32 | $68.32 | 13,645 |
2023-03-28 | $67.28 | $67.49 | $67.02 | $67.32 | $67.32 | 28,968 |
2023-03-27 | $67.22 | $67.40 | $66.84 | $67.16 | $67.16 | 51,557 |
2023-03-24 | $65.85 | $66.47 | $65.48 | $66.45 | $66.45 | 105,661 |
2023-03-23 | $67.58 | $67.81 | $66.32 | $66.69 | $66.69 | 212,366 |
2023-03-22 | $68.55 | $68.73 | $67.19 | $67.35 | $67.35 | 58,782 |
2023-03-21 | $68.05 | $68.41 | $68.03 | $68.28 | $68.28 | 39,028 |
2023-03-20 | $66.20 | $67.14 | $66.20 | $66.70 | $66.70 | 560,903 |
2023-03-17 | $66.72 | $66.87 | $65.67 | $65.75 | $65.75 | 31,230 |
2023-03-16 | $66.04 | $67.91 | $65.74 | $67.57 | $67.57 | 107,057 |
2023-03-15 | $66.36 | $66.56 | $65.65 | $66.51 | $66.51 | 161,389 |
2023-03-14 | $69.32 | $69.32 | $68.17 | $68.84 | $68.84 | 64,724 |
2023-03-13 | $68.13 | $68.72 | $67.56 | $67.77 | $67.77 | 98,858 |
2023-03-10 | $70.60 | $71.33 | $69.66 | $69.86 | $69.86 | 44,222 |
2023-03-09 | $73.32 | $73.39 | $71.43 | $71.50 | $71.50 | 51,284 |
2023-03-08 | $73.56 | $73.89 | $73.20 | $73.47 | $73.47 | 73,874 |
2023-03-07 | $74.98 | $74.98 | $73.53 | $73.63 | $73.63 | 48,639 |
2023-03-06 | $75.04 | $75.49 | $75.04 | $75.22 | $75.22 | 17,156 |
2023-03-03 | $74.37 | $75.12 | $74.37 | $75.12 | $75.12 | 16,575 |
2023-03-02 | $73.91 | $74.15 | $73.50 | $73.94 | $73.94 | 89,996 |
2023-03-01 | $74.40 | $74.62 | $74.16 | $74.40 | $74.40 | 20,370 |
2023-02-28 | $74.62 | $74.80 | $74.51 | $74.54 | $74.54 | 14,569 |
2023-02-27 | $74.80 | $74.87 | $74.41 | $74.49 | $74.49 | 9,458 |
2023-02-24 | $73.53 | $74.04 | $73.46 | $73.98 | $73.98 | 11,276 |
2023-02-23 | $74.67 | $74.74 | $73.91 | $74.46 | $74.46 | 12,626 |
2023-02-22 | $74.45 | $74.61 | $74.06 | $74.14 | $74.14 | 10,022 |
2023-02-21 | $75.35 | $75.46 | $74.40 | $74.65 | $74.65 | 17,419 |
2023-02-17 | $75.36 | $75.71 | $75.27 | $75.68 | $75.68 | 8,860 |
2023-02-16 | $75.55 | $76.30 | $75.55 | $75.64 | $75.64 | 93,185 |
2023-02-15 | $75.62 | $76.16 | $75.57 | $76.06 | $76.06 | 22,264 |
2023-02-14 | $76.52 | $76.91 | $76.14 | $76.55 | $76.55 | 29,086 |
2023-02-13 | $76.02 | $76.74 | $76.02 | $76.74 | $76.74 | 7,022 |
2023-02-10 | $75.81 | $75.97 | $75.41 | $75.84 | $75.84 | 36,652 |
2023-02-09 | $76.97 | $77.06 | $75.82 | $75.98 | $75.98 | 9,401 |
2023-02-08 | $76.30 | $76.66 | $76.13 | $76.40 | $76.40 | 33,012 |
2023-02-07 | $75.53 | $76.54 | $75.39 | $76.44 | $76.44 | 48,658 |
2023-02-06 | $75.48 | $75.81 | $75.24 | $75.67 | $75.67 | 16,263 |
2023-02-03 | $75.85 | $76.53 | $75.85 | $76.20 | $76.20 | 27,776 |
2023-02-02 | $76.95 | $76.95 | $76.18 | $76.63 | $76.63 | 854,236 |
2023-02-01 | $76.01 | $77.22 | $75.79 | $76.73 | $76.73 | 105,892 |
2023-01-31 | $75.70 | $76.32 | $75.34 | $76.32 | $76.32 | 218,531 |
2023-01-30 | $75.77 | $76.14 | $75.64 | $75.66 | $75.66 | 31,861 |
2023-01-27 | $76.08 | $76.50 | $75.95 | $76.26 | $76.26 | 148,628 |
2023-01-26 | $76.08 | $76.16 | $75.62 | $76.16 | $76.16 | 15,163 |
2023-01-25 | $74.69 | $75.69 | $74.69 | $75.60 | $75.60 | 35,609 |
2023-01-24 | $74.81 | $75.35 | $74.31 | $75.12 | $75.12 | 46,529 |
2023-01-23 | $74.39 | $75.16 | $74.36 | $74.96 | $74.96 | 77,558 |
2023-01-20 | $73.69 | $74.54 | $73.69 | $74.49 | $74.49 | 114,755 |
2023-01-19 | $73.42 | $73.83 | $73.08 | $73.56 | $73.56 | 77,061 |
2023-01-18 | $75.22 | $75.32 | $73.96 | $74.01 | $74.01 | 36,292 |
2023-01-17 | $75.23 | $75.23 | $74.75 | $74.96 | $74.96 | 512,482 |
2023-01-13 | $74.15 | $75.35 | $74.08 | $75.30 | $75.30 | 57,393 |
2023-01-12 | $74.63 | $75.03 | $74.16 | $74.70 | $74.70 | 47,631 |
2023-01-11 | $73.68 | $73.90 | $73.45 | $73.87 | $73.87 | 31,430 |
2023-01-10 | $72.97 | $73.54 | $72.89 | $73.52 | $73.52 | 93,092 |
2023-01-09 | $73.52 | $73.88 | $73.12 | $73.21 | $73.21 | 725,280 |
2023-01-06 | $71.95 | $73.16 | $71.51 | $73.04 | $73.04 | 36,440 |
2023-01-05 | $71.60 | $71.76 | $71.26 | $71.50 | $71.50 | 13,471 |
2023-01-04 | $71.68 | $72.46 | $71.63 | $72.16 | $72.16 | 57,745 |
2023-01-03 | $70.61 | $71.27 | $70.29 | $70.61 | $70.61 | 81,557 |
2022-12-30 | $70.25 | $70.54 | $69.93 | $70.28 | $70.28 | 19,579 |
2022-12-29 | $70.16 | $70.68 | $70.16 | $70.59 | $70.59 | 29,482 |
2022-12-28 | $70.28 | $70.31 | $69.74 | $69.75 | $69.75 | 15,866 |
2022-12-27 | $70.24 | $70.43 | $70.11 | $70.18 | $70.18 | 37,541 |
2022-12-23 | $69.63 | $70.08 | $69.50 | $70.01 | $70.01 | 10,726 |
2022-12-22 | $69.77 | $69.77 | $68.75 | $69.61 | $69.61 | 17,549 |
2022-12-21 | $69.70 | $70.23 | $69.70 | $70.23 | $70.23 | 21,296 |
2022-12-20 | $68.79 | $69.46 | $68.79 | $69.05 | $69.05 | 22,156 |
2022-12-19 | $68.66 | $68.98 | $68.21 | $68.53 | $68.53 | 26,063 |
2022-12-16 | $68.31 | $68.64 | $68.14 | $68.45 | $68.45 | 16,031 |
2022-12-15 | $69.39 | $69.41 | $68.61 | $68.88 | $68.88 | 38,516 |
2022-12-14 | $70.87 | $71.38 | $70.08 | $70.45 | $70.45 | 22,167 |
2022-12-13 | $72.36 | $72.36 | $70.77 | $71.10 | $71.10 | 29,654 |
2022-12-12 | $71.10 | $71.71 | $70.82 | $71.62 | $70.56 | 78,997 |
2022-12-09 | $71.04 | $71.54 | $71.04 | $71.06 | $70.01 | 277,881 |
2022-12-08 | $71.28 | $71.51 | $70.97 | $71.16 | $70.11 | 90,002 |
2022-12-07 | $71.09 | $71.60 | $71.02 | $71.03 | $69.98 | 18,438 |
2022-12-06 | $71.82 | $71.96 | $70.90 | $71.16 | $70.11 | 141,512 |
2022-12-05 | $72.77 | $72.77 | $71.45 | $71.70 | $70.64 | 235,355 |
2022-12-02 | $72.61 | $73.17 | $72.55 | $73.14 | $72.06 | 31,058 |
2022-12-01 | $73.88 | $73.88 | $72.98 | $73.43 | $72.34 | 107,796 |
2022-11-30 | $72.51 | $73.57 | $71.63 | $73.57 | $72.48 | 61,926 |
2022-11-29 | $72.01 | $72.56 | $72.01 | $72.38 | $71.31 | 144,593 |
2022-11-28 | $72.33 | $72.55 | $71.56 | $71.73 | $70.67 | 44,270 |
2022-11-25 | $72.78 | $73.02 | $72.74 | $72.92 | $71.84 | 7,674 |
2022-11-23 | $72.01 | $72.64 | $71.89 | $72.57 | $71.50 | 321,428 |
2022-11-22 | $71.63 | $72.05 | $71.54 | $72.05 | $70.98 | 128,527 |
2022-11-21 | $70.94 | $71.28 | $70.83 | $71.17 | $70.12 | 3,761,601 |
2022-11-18 | $71.47 | $71.47 | $70.85 | $71.23 | $70.18 | 77,833 |
2022-11-17 | $70.43 | $70.91 | $70.26 | $70.90 | $69.85 | 41,754 |
2022-11-16 | $71.27 | $71.29 | $70.89 | $71.15 | $70.10 | 80,491 |
2022-11-15 | $71.91 | $72.02 | $70.75 | $71.38 | $70.32 | 67,316 |
2022-11-14 | $71.50 | $71.69 | $70.97 | $71.01 | $69.96 | 88,374 |
2022-11-11 | $71.33 | $71.98 | $71.22 | $71.69 | $70.63 | 42,462 |
2022-11-10 | $69.60 | $70.80 | $69.53 | $70.78 | $69.73 | 48,638 |
2022-11-09 | $68.34 | $68.48 | $67.43 | $67.54 | $66.54 | 162,720 |
2022-11-08 | $68.51 | $69.11 | $68.18 | $68.75 | $67.73 | 295,485 |
2022-11-07 | $68.17 | $68.30 | $67.89 | $68.22 | $67.21 | 53,774 |
2022-11-04 | $67.36 | $68.02 | $66.97 | $67.81 | $66.81 | 43,552 |
2022-11-03 | $65.71 | $66.27 | $65.51 | $65.93 | $64.95 | 170,305 |
2022-11-02 | $67.26 | $68.19 | $66.48 | $66.51 | $65.53 | 36,855 |
2022-11-01 | $67.84 | $67.95 | $67.14 | $67.34 | $66.35 | 61,455 |
2022-10-31 | $66.77 | $67.19 | $66.77 | $66.97 | $65.98 | 22,912 |
2022-10-28 | $66.29 | $67.41 | $66.29 | $67.35 | $67.35 | 24,469 |
2022-10-27 | $66.34 | $67.01 | $66.25 | $66.25 | $66.25 | 33,924 |
2022-10-26 | $65.99 | $66.67 | $65.99 | $66.17 | $66.17 | 53,015 |
2022-10-25 | $64.89 | $65.93 | $64.88 | $65.90 | $65.90 | 89,448 |
2022-10-24 | $64.70 | $65.18 | $64.55 | $64.98 | $64.98 | 200,429 |
2022-10-21 | $62.99 | $64.81 | $62.85 | $64.78 | $64.78 | 235,829 |
2022-10-20 | $63.79 | $64.31 | $63.00 | $63.18 | $63.18 | 250,921 |
2022-10-19 | $64.05 | $64.34 | $63.37 | $63.63 | $63.63 | 18,688 |
2022-10-18 | $65.02 | $65.12 | $64.02 | $64.51 | $64.51 | 33,636 |
2022-10-17 | $63.55 | $64.01 | $63.44 | $63.70 | $63.70 | 58,980 |
2022-10-14 | $63.57 | $64.04 | $62.06 | $62.10 | $62.10 | 56,088 |
2022-10-13 | $60.00 | $63.30 | $59.97 | $63.12 | $63.12 | 35,464 |
2022-10-12 | $60.99 | $61.47 | $60.83 | $60.97 | $60.97 | 119,017 |
2022-10-11 | $61.58 | $62.03 | $60.89 | $61.03 | $61.03 | 45,351 |
2022-10-10 | $62.47 | $62.54 | $61.76 | $61.92 | $61.92 | 52,415 |
2022-10-07 | $63.03 | $63.03 | $62.05 | $62.41 | $62.41 | 38,032 |
2022-10-06 | $64.27 | $64.43 | $63.41 | $63.55 | $63.55 | 47,553 |
2022-10-05 | $64.31 | $64.97 | $64.02 | $64.68 | $64.68 | 31,346 |
2022-10-04 | $64.09 | $65.27 | $64.09 | $65.21 | $65.21 | 38,014 |
2022-10-03 | $62.04 | $63.06 | $61.57 | $62.81 | $62.81 | 44,814 |
2022-09-30 | $61.63 | $62.42 | $61.29 | $61.31 | $61.31 | 22,684 |
2022-09-29 | $61.77 | $61.91 | $61.10 | $61.74 | $61.74 | 42,110 |
2022-09-28 | $61.46 | $62.84 | $61.41 | $62.62 | $62.62 | 26,215 |
2022-09-27 | $62.43 | $62.59 | $61.16 | $61.61 | $61.61 | 29,808 |
2022-09-26 | $62.60 | $62.99 | $61.82 | $62.12 | $62.12 | 35,751 |
2022-09-23 | $63.67 | $63.72 | $62.49 | $63.15 | $63.15 | 72,859 |
2022-09-22 | $65.56 | $65.61 | $64.62 | $64.75 | $64.75 | 58,027 |
2022-09-21 | $66.80 | $66.86 | $65.41 | $65.44 | $65.44 | 15,255 |
2022-09-20 | $66.98 | $66.98 | $66.12 | $66.59 | $66.59 | 66,981 |
2022-09-19 | $66.24 | $67.63 | $66.24 | $67.60 | $67.60 | 37,324 |
2022-09-16 | $66.81 | $67.05 | $66.43 | $67.05 | $67.05 | 27,886 |
2022-09-15 | $67.27 | $68.21 | $67.27 | $67.56 | $67.56 | 36,295 |
2022-09-14 | $67.48 | $67.69 | $66.87 | $67.30 | $67.30 | 38,207 |
2022-09-13 | $68.41 | $68.41 | $67.17 | $67.34 | $67.34 | 32,987 |
2022-09-12 | $69.54 | $70.09 | $69.45 | $69.71 | $69.71 | 57,499 |
2022-09-09 | $68.55 | $68.97 | $68.55 | $68.92 | $68.92 | 27,094 |
2022-09-08 | $66.42 | $67.82 | $66.40 | $67.82 | $67.82 | 72,548 |
2022-09-07 | $65.49 | $66.89 | $65.46 | $66.84 | $66.84 | 52,179 |
2022-09-06 | $66.49 | $66.50 | $65.53 | $65.93 | $65.93 | 50,933 |
2022-09-02 | $67.25 | $67.80 | $65.97 | $66.34 | $66.34 | 28,053 |
2022-09-01 | $66.21 | $66.53 | $65.51 | $66.46 | $66.46 | 31,453 |
2022-08-31 | $67.34 | $67.46 | $66.68 | $66.73 | $66.73 | 29,734 |
2022-08-30 | $67.74 | $67.82 | $66.83 | $67.08 | $67.08 | 98,277 |
2022-08-29 | $67.39 | $67.77 | $67.16 | $67.47 | $67.47 | 90,454 |
2022-08-26 | $69.75 | $69.88 | $67.74 | $67.75 | $67.75 | 41,656 |
2022-08-25 | $68.79 | $69.50 | $68.75 | $69.50 | $69.50 | 18,789 |
2022-08-24 | $68.16 | $68.67 | $68.06 | $68.50 | $68.50 | 55,048 |
2022-08-23 | $68.49 | $68.98 | $68.37 | $68.44 | $68.44 | 42,653 |
2022-08-22 | $69.00 | $69.00 | $68.42 | $68.56 | $68.56 | 45,943 |
2022-08-19 | $70.59 | $70.59 | $69.70 | $69.92 | $69.92 | 37,855 |
2022-08-18 | $71.32 | $71.33 | $70.94 | $71.22 | $71.22 | 27,129 |
2022-08-17 | $71.08 | $71.54 | $70.95 | $71.36 | $71.36 | 40,443 |
2022-08-16 | $71.27 | $72.08 | $71.27 | $71.91 | $71.91 | 25,583 |
2022-08-15 | $71.04 | $71.59 | $71.01 | $71.48 | $71.48 | 31,148 |
2022-08-12 | $71.23 | $71.87 | $71.04 | $71.85 | $71.85 | 43,480 |
2022-08-11 | $71.07 | $71.41 | $70.81 | $70.96 | $70.96 | 55,829 |
2022-08-10 | $69.97 | $70.60 | $69.94 | $70.41 | $70.41 | 36,535 |
2022-08-09 | $68.83 | $69.06 | $68.58 | $68.82 | $68.82 | 64,284 |
2022-08-08 | $69.12 | $69.30 | $68.73 | $68.76 | $68.76 | 37,050 |
2022-08-05 | $67.88 | $68.79 | $67.88 | $68.66 | $68.66 | 62,930 |
2022-08-04 | $68.41 | $68.54 | $68.26 | $68.41 | $68.41 | 39,288 |
2022-08-03 | $67.97 | $68.54 | $67.67 | $68.43 | $68.43 | 75,940 |
2022-08-02 | $67.92 | $68.25 | $67.43 | $67.46 | $67.46 | 51,595 |
2022-08-01 | $68.34 | $68.66 | $67.98 | $68.35 | $68.35 | 42,988 |
2022-07-29 | $67.83 | $68.80 | $67.83 | $68.70 | $68.70 | 89,711 |
2022-07-28 | $67.35 | $67.80 | $66.66 | $67.77 | $67.77 | 41,872 |
2022-07-27 | $66.66 | $67.73 | $66.55 | $67.48 | $67.48 | 40,716 |
2022-07-26 | $66.70 | $66.92 | $66.13 | $66.20 | $66.20 | 55,687 |
2022-07-25 | $67.10 | $67.30 | $66.79 | $67.11 | $67.11 | 57,510 |
2022-07-22 | $67.01 | $67.14 | $66.06 | $66.44 | $66.44 | 27,009 |
2022-07-21 | $66.16 | $66.87 | $65.94 | $66.87 | $66.87 | 36,745 |
2022-07-20 | $66.32 | $66.62 | $66.01 | $66.43 | $66.43 | 113,963 |
2022-07-19 | $65.57 | $66.68 | $65.57 | $66.57 | $66.57 | 76,562 |
2022-07-18 | $65.39 | $65.71 | $64.47 | $64.62 | $64.62 | 140,530 |
2022-07-15 | $63.53 | $64.58 | $63.37 | $64.43 | $64.43 | 155,319 |
2022-07-14 | $62.99 | $63.17 | $62.48 | $63.02 | $63.02 | 166,923 |
2022-07-13 | $64.46 | $64.80 | $63.97 | $64.53 | $64.53 | 30,541 |
2022-07-12 | $64.87 | $65.94 | $64.87 | $65.11 | $65.11 | 125,805 |
2022-07-11 | $65.41 | $65.61 | $65.10 | $65.22 | $65.22 | 25,462 |
2022-07-08 | $66.18 | $66.48 | $65.79 | $66.06 | $66.06 | 19,068 |
2022-07-07 | $65.70 | $66.20 | $65.70 | $66.12 | $66.12 | 29,724 |
2022-07-06 | $65.02 | $65.37 | $64.47 | $64.98 | $64.98 | 58,492 |
2022-07-05 | $64.58 | $65.31 | $64.15 | $65.31 | $65.31 | 65,938 |
2022-07-01 | $65.39 | $66.39 | $64.90 | $66.26 | $66.26 | 54,195 |
2022-06-30 | $65.17 | $65.98 | $64.73 | $65.74 | $65.74 | 44,464 |
2022-06-29 | $66.58 | $66.78 | $66.15 | $66.28 | $66.28 | 43,528 |
2022-06-28 | $67.63 | $68.18 | $66.59 | $66.60 | $66.60 | 127,361 |
2022-06-27 | $67.35 | $67.42 | $66.83 | $67.00 | $67.00 | 32,760 |
2022-06-24 | $65.70 | $67.16 | $65.70 | $67.16 | $67.16 | 55,901 |
2022-06-23 | $65.66 | $65.69 | $64.47 | $65.17 | $65.17 | 51,749 |
2022-06-22 | $65.32 | $66.27 | $65.32 | $65.83 | $65.83 | 89,125 |
2022-06-21 | $65.91 | $66.40 | $65.91 | $66.20 | $66.20 | 81,006 |
2022-06-17 | $64.80 | $65.30 | $64.27 | $64.68 | $64.68 | 113,086 |
2022-06-16 | $64.80 | $64.99 | $64.21 | $64.69 | $64.69 | 111,789 |
2022-06-15 | $66.14 | $66.82 | $65.34 | $66.36 | $66.36 | 78,150 |
2022-06-14 | $65.70 | $66.10 | $64.62 | $65.08 | $65.08 | 218,664 |
2022-06-13 | $65.82 | $66.36 | $65.17 | $65.47 | $65.47 | 291,707 |
2022-06-10 | $68.39 | $68.39 | $67.28 | $67.40 | $67.40 | 66,841 |
2022-06-09 | $71.05 | $71.14 | $69.66 | $69.67 | $69.67 | 68,528 |
2022-06-08 | $73.53 | $73.62 | $72.64 | $72.84 | $71.27 | 294,652 |
2022-06-07 | $73.38 | $74.32 | $73.34 | $74.24 | $72.64 | 35,602 |
2022-06-06 | $74.63 | $74.95 | $74.02 | $74.14 | $72.54 | 52,935 |
2022-06-03 | $74.01 | $74.28 | $73.65 | $73.72 | $72.13 | 73,353 |
2022-06-02 | $73.89 | $74.86 | $73.39 | $74.77 | $73.16 | 207,240 |
2022-06-01 | $74.78 | $74.83 | $73.21 | $73.79 | $72.20 | 65,526 |
2022-05-31 | $74.51 | $75.05 | $74.08 | $74.64 | $73.03 | 54,713 |
2022-05-27 | $74.30 | $75.01 | $74.21 | $75.01 | $73.39 | 105,196 |
2022-05-26 | $73.01 | $73.97 | $73.01 | $73.90 | $72.30 | 76,286 |
2022-05-25 | $71.81 | $72.87 | $71.70 | $72.47 | $70.91 | 126,535 |
2022-05-24 | $71.90 | $72.35 | $71.06 | $72.14 | $70.58 | 167,539 |
2022-05-23 | $71.22 | $72.56 | $71.22 | $72.23 | $70.67 | 360,074 |
2022-05-20 | $70.93 | $70.95 | $69.08 | $70.23 | $68.71 | 142,324 |
2022-05-19 | $69.66 | $70.58 | $69.51 | $70.11 | $68.60 | 129,532 |
2022-05-18 | $71.35 | $71.53 | $69.94 | $70.10 | $68.59 | 68,367 |
2022-05-17 | $71.39 | $72.09 | $71.23 | $71.98 | $70.43 | 98,757 |
2022-05-16 | $70.15 | $70.66 | $69.63 | $70.22 | $68.70 | 91,755 |
2022-05-13 | $69.93 | $70.67 | $69.88 | $70.40 | $68.88 | 34,748 |
2022-05-12 | $69.07 | $69.56 | $68.10 | $68.99 | $67.50 | 169,283 |
2022-05-11 | $70.07 | $71.34 | $69.38 | $69.42 | $67.92 | 132,418 |
2022-05-10 | $71.14 | $71.28 | $69.41 | $70.09 | $68.58 | 80,439 |
2022-05-09 | $70.91 | $71.12 | $69.98 | $70.23 | $68.71 | 113,988 |
2022-05-06 | $72.27 | $72.27 | $71.30 | $71.98 | $70.43 | 51,247 |
2022-05-05 | $74.03 | $74.03 | $71.87 | $72.52 | $70.95 | 30,558 |
2022-05-04 | $73.42 | $75.07 | $72.86 | $74.98 | $73.36 | 120,864 |
2022-05-03 | $72.81 | $73.72 | $72.74 | $73.34 | $71.76 | 215,059 |
2022-05-02 | $72.34 | $72.72 | $71.10 | $72.22 | $70.66 | 166,000 |
2022-04-29 | $74.13 | $74.33 | $72.23 | $72.30 | $70.74 | 183,780 |
2022-04-28 | $73.68 | $74.26 | $72.84 | $74.03 | $72.43 | 88,543 |
2022-04-27 | $73.07 | $73.67 | $72.71 | $73.08 | $71.50 | 174,908 |
2022-04-26 | $74.34 | $74.76 | $73.11 | $73.13 | $71.55 | 96,871 |
2022-04-25 | $74.71 | $75.26 | $73.65 | $75.19 | $73.57 | 79,605 |
2022-04-22 | $77.27 | $77.27 | $75.50 | $75.55 | $73.92 | 61,387 |
2022-04-21 | $79.28 | $79.28 | $77.42 | $77.68 | $76.00 | 50,575 |
2022-04-20 | $78.60 | $79.03 | $78.48 | $78.55 | $76.85 | 44,800 |
2022-04-19 | $77.21 | $77.96 | $77.21 | $77.82 | $76.14 | 35,025 |
2022-04-18 | $76.68 | $77.59 | $76.68 | $77.20 | $75.53 | 61,517 |
2022-04-14 | $77.54 | $77.92 | $76.96 | $77.04 | $75.38 | 51,372 |
2022-04-13 | $77.00 | $77.76 | $76.95 | $77.63 | $75.95 | 160,059 |
2022-04-12 | $78.39 | $78.70 | $77.20 | $77.42 | $75.75 | 495,784 |
2022-04-11 | $78.50 | $79.00 | $78.16 | $78.19 | $76.50 | 124,606 |
2022-04-08 | $78.14 | $78.97 | $78.09 | $78.63 | $76.93 | 66,863 |
2022-04-07 | $78.23 | $78.26 | $77.13 | $78.02 | $76.34 | 174,848 |
2022-04-06 | $78.22 | $78.58 | $77.93 | $78.20 | $76.51 | 82,173 |
2022-04-05 | $79.28 | $79.71 | $78.68 | $78.86 | $77.16 | 86,581 |
2022-04-04 | $79.66 | $79.94 | $79.13 | $79.59 | $77.87 | 86,713 |
2022-04-01 | $80.37 | $80.37 | $79.31 | $79.93 | $78.20 | 90,968 |
2022-03-31 | $80.91 | $81.16 | $79.45 | $79.45 | $77.73 | 74,273 |
2022-03-30 | $81.64 | $81.71 | $80.87 | $81.13 | $79.38 | 84,381 |
2022-03-29 | $82.20 | $82.39 | $81.21 | $81.68 | $79.92 | 174,267 |
2022-03-28 | $80.88 | $80.88 | $80.11 | $80.88 | $79.13 | 141,045 |
2022-03-25 | $80.49 | $81.16 | $80.34 | $81.04 | $79.29 | 134,651 |
2022-03-24 | $80.33 | $80.55 | $79.98 | $80.37 | $78.63 | 145,745 |
2022-03-23 | $80.61 | $80.77 | $79.82 | $79.87 | $78.15 | 128,850 |
2022-03-22 | $81.03 | $81.74 | $81.03 | $81.38 | $79.62 | 147,536 |
2022-03-21 | $80.33 | $80.42 | $79.68 | $79.97 | $78.24 | 205,244 |
2022-03-18 | $79.26 | $80.37 | $79.12 | $80.22 | $78.49 | 241,203 |
2022-03-17 | $78.64 | $79.77 | $78.24 | $79.74 | $78.02 | 279,635 |
2022-03-16 | $78.02 | $79.15 | $77.55 | $79.13 | $77.42 | 473,521 |
2022-03-15 | $76.09 | $76.71 | $75.73 | $76.52 | $74.87 | 1,199,175 |
2022-03-14 | $75.97 | $76.93 | $75.46 | $75.73 | $74.10 | 2,647,366 |
2022-03-11 | $75.93 | $76.27 | $74.65 | $74.69 | $73.08 | 9,449,341 |
2022-03-10 | $74.87 | $75.56 | $74.53 | $75.03 | $73.41 | 93,276 |
2022-03-09 | $75.05 | $76.26 | $74.85 | $75.50 | $73.87 | 194,345 |
2022-03-08 | $73.35 | $74.54 | $72.27 | $72.78 | $71.21 | 394,441 |
2022-03-07 | $74.44 | $74.56 | $72.38 | $72.45 | $70.89 | 825,506 |
2022-03-04 | $75.52 | $75.66 | $74.47 | $75.24 | $73.62 | 532,857 |
2022-03-03 | $78.05 | $78.18 | $76.72 | $77.11 | $75.45 | 123,173 |
2022-03-02 | $76.71 | $77.96 | $76.65 | $77.59 | $75.92 | 613,835 |
2022-03-01 | $78.27 | $78.28 | $75.62 | $76.08 | $74.44 | 422,726 |
2022-02-28 | $78.49 | $79.43 | $78.17 | $78.80 | $77.10 | 399,315 |
2022-02-25 | $78.93 | $80.70 | $78.93 | $80.64 | $78.90 | 124,353 |
2022-02-24 | $76.73 | $78.50 | $76.38 | $78.36 | $76.67 | 336,502 |
2022-02-23 | $82.08 | $82.10 | $79.98 | $80.13 | $78.40 | 275,341 |
2022-02-22 | $81.64 | $82.16 | $80.80 | $81.37 | $79.61 | 137,750 |
2022-02-18 | $82.31 | $82.71 | $81.80 | $82.01 | $80.24 | 134,986 |
2022-02-17 | $83.35 | $83.52 | $82.24 | $82.42 | $80.64 | 103,900 |
2022-02-16 | $83.66 | $84.40 | $83.66 | $84.15 | $82.33 | 106,774 |
2022-02-15 | $83.73 | $84.22 | $83.60 | $84.07 | $82.26 | 154,323 |
2022-02-14 | $83.78 | $83.78 | $82.38 | $83.02 | $81.23 | 668,728 |
2022-02-11 | $84.71 | $85.50 | $83.36 | $83.75 | $81.94 | 257,270 |
2022-02-10 | $85.16 | $86.08 | $84.52 | $84.90 | $83.07 | 274,645 |
2022-02-09 | $85.35 | $86.71 | $85.17 | $85.55 | $83.70 | 506,016 |
2022-02-08 | $84.23 | $85.00 | $83.96 | $84.78 | $82.95 | 441,575 |
2022-02-07 | $83.53 | $84.11 | $83.23 | $83.68 | $81.87 | 489,919 |
2022-02-04 | $82.57 | $83.73 | $82.32 | $83.21 | $81.41 | 240,800 |
2022-02-03 | $83.05 | $83.28 | $82.27 | $82.39 | $80.61 | 313,191 |
2022-02-02 | $82.77 | $83.20 | $82.35 | $83.10 | $81.31 | 390,503 |
2022-02-01 | $81.71 | $82.61 | $81.47 | $82.61 | $80.83 | 518,374 |
2022-01-31 | $80.35 | $81.43 | $79.92 | $81.32 | $79.56 | 457,425 |
2022-01-28 | $79.79 | $80.58 | $78.87 | $80.50 | $78.76 | 1,564,911 |
2022-01-27 | $81.16 | $81.91 | $79.49 | $79.97 | $78.24 | 8,698,448 |
2022-01-26 | $81.54 | $81.90 | $79.95 | $80.65 | $78.91 | 108,821 |
2022-01-25 | $79.61 | $81.13 | $78.61 | $80.63 | $78.89 | 128,931 |
2022-01-24 | $79.08 | $80.27 | $77.68 | $80.15 | $78.42 | 235,554 |
2022-01-21 | $81.50 | $81.76 | $80.33 | $80.55 | $78.81 | 237,020 |
2022-01-20 | $82.60 | $83.45 | $81.81 | $81.85 | $80.08 | 234,040 |
2022-01-19 | $83.85 | $83.85 | $82.31 | $82.31 | $80.53 | 143,204 |
2022-01-18 | $84.44 | $84.44 | $82.93 | $83.32 | $81.52 | 424,791 |
2022-01-14 | $84.47 | $84.82 | $84.07 | $84.82 | $82.99 | 111,879 |
2022-01-13 | $85.48 | $85.92 | $85.04 | $85.19 | $83.35 | 151,580 |
2022-01-12 | $85.00 | $85.32 | $84.78 | $85.11 | $83.27 | 123,899 |
2022-01-11 | $84.07 | $84.79 | $83.65 | $84.71 | $82.88 | 94,647 |
2022-01-10 | $84.19 | $84.19 | $83.09 | $83.80 | $81.99 | 202,916 |
2022-01-07 | $83.26 | $84.16 | $83.15 | $84.00 | $82.19 | 96,621 |
2022-01-06 | $82.47 | $82.97 | $82.12 | $82.86 | $81.07 | 91,872 |
2022-01-05 | $82.90 | $83.16 | $81.82 | $81.82 | $80.05 | 102,163 |
2022-01-04 | $81.80 | $82.86 | $81.75 | $82.69 | $80.90 | 116,738 |
2022-01-03 | $80.32 | $80.98 | $80.32 | $80.88 | $79.13 | 164,505 |
2021-12-31 | $79.96 | $80.35 | $79.91 | $80.06 | $78.33 | 59,220 |
2021-12-30 | $80.32 | $80.71 | $80.07 | $80.07 | $78.34 | 68,009 |
2021-12-29 | $80.43 | $80.53 | $80.06 | $80.30 | $78.53 | 77,697 |
2021-12-28 | $80.11 | $80.68 | $80.11 | $80.28 | $78.51 | 111,477 |
2021-12-27 | $79.55 | $80.20 | $79.33 | $80.12 | $78.36 | 96,453 |
2021-12-23 | $79.24 | $79.80 | $79.24 | $79.49 | $77.74 | 125,694 |
2021-12-22 | $78.32 | $79.00 | $78.32 | $78.97 | $77.23 | 106,725 |
2021-12-21 | $77.76 | $78.57 | $77.76 | $78.43 | $76.70 | 139,159 |
2021-12-20 | $77.28 | $77.28 | $76.30 | $77.17 | $75.47 | 618,162 |
2021-12-17 | $79.13 | $79.16 | $77.97 | $78.25 | $76.53 | 455,762 |
2021-12-16 | $79.68 | $80.18 | $79.45 | $79.78 | $78.02 | 110,324 |
2021-12-15 | $78.72 | $78.99 | $77.96 | $78.77 | $77.04 | 186,838 |
2021-12-14 | $78.15 | $79.01 | $78.15 | $78.61 | $76.88 | 136,330 |
2021-12-13 | $78.86 | $78.86 | $78.06 | $78.21 | $76.49 | 95,447 |
2021-12-10 | $80.39 | $80.51 | $79.77 | $80.30 | $77.51 | 146,015 |
2021-12-09 | $80.09 | $80.43 | $79.89 | $80.04 | $77.26 | 99,539 |
2021-12-08 | $80.79 | $80.85 | $80.33 | $80.54 | $77.74 | 96,770 |
2021-12-07 | $80.32 | $80.90 | $80.32 | $80.72 | $77.91 | 99,595 |
2021-12-06 | $79.16 | $79.97 | $78.96 | $79.50 | $76.74 | 139,495 |
2021-12-03 | $79.45 | $79.45 | $77.81 | $78.27 | $75.55 | 106,149 |
2021-12-02 | $77.91 | $79.50 | $77.84 | $79.14 | $76.39 | 207,892 |
2021-12-01 | $78.99 | $79.44 | $77.07 | $77.09 | $74.41 | 483,052 |
2021-11-30 | $78.46 | $78.61 | $77.49 | $77.65 | $74.95 | 344,677 |
2021-11-29 | $79.92 | $79.94 | $78.75 | $79.07 | $76.32 | 173,410 |
2021-11-26 | $79.31 | $79.31 | $78.45 | $79.02 | $76.27 | 169,874 |
2021-11-24 | $81.59 | $81.97 | $81.54 | $81.89 | $79.04 | 151,506 |
2021-11-23 | $81.41 | $82.10 | $81.41 | $82.08 | $79.23 | 141,621 |
2021-11-22 | $81.16 | $81.80 | $80.77 | $81.14 | $78.32 | 109,238 |
2021-11-19 | $80.80 | $80.89 | $80.21 | $80.48 | $77.68 | 317,725 |
2021-11-18 | $81.89 | $81.91 | $81.28 | $81.65 | $78.81 | 89,597 |
2021-11-17 | $82.60 | $82.60 | $81.86 | $82.02 | $79.17 | 141,621 |
2021-11-16 | $82.92 | $83.13 | $82.71 | $82.74 | $79.86 | 118,106 |
2021-11-15 | $83.20 | $83.34 | $82.83 | $82.91 | $80.03 | 203,856 |
2021-11-12 | $82.83 | $83.02 | $82.45 | $83.02 | $80.13 | 130,802 |
2021-11-11 | $82.75 | $82.97 | $82.53 | $82.82 | $79.94 | 122,720 |
2021-11-10 | $82.83 | $83.05 | $82.38 | $82.51 | $79.64 | 100,213 |
2021-11-09 | $82.97 | $83.14 | $82.50 | $82.84 | $79.96 | 219,111 |
2021-11-08 | $83.39 | $83.76 | $83.13 | $83.36 | $80.46 | 123,204 |
2021-11-05 | $83.32 | $83.62 | $82.75 | $83.02 | $80.13 | 117,146 |
2021-11-04 | $83.53 | $83.54 | $82.35 | $82.76 | $79.88 | 176,585 |
2021-11-03 | $83.05 | $83.94 | $83.00 | $83.81 | $80.90 | 325,345 |
2021-11-02 | $83.18 | $83.49 | $82.96 | $83.25 | $80.35 | 223,516 |
2021-11-01 | $83.55 | $83.58 | $83.15 | $83.51 | $80.61 | 240,473 |
2021-10-29 | $83.38 | $83.44 | $82.83 | $83.11 | $80.22 | 177,736 |
2021-10-28 | $83.05 | $83.59 | $83.01 | $83.53 | $80.63 | 415,822 |
2021-10-27 | $83.55 | $83.86 | $82.77 | $82.85 | $79.97 | 274,684 |
2021-10-26 | $83.96 | $84.17 | $83.63 | $83.75 | $80.84 | 361,744 |
2021-10-25 | $83.80 | $83.80 | $83.48 | $83.65 | $80.74 | 428,714 |
2021-10-22 | $83.18 | $83.76 | $83.08 | $83.63 | $80.72 | 880,085 |
2021-10-21 | $83.12 | $83.35 | $82.64 | $82.95 | $80.07 | 4,806,287 |
2021-10-20 | $82.75 | $83.47 | $82.59 | $83.40 | $80.50 | 139,850 |
2021-10-19 | $82.55 | $82.86 | $82.39 | $82.84 | $79.96 | 195,324 |
2021-10-18 | $81.90 | $82.32 | $81.73 | $82.12 | $79.26 | 129,363 |
2021-10-15 | $81.77 | $82.42 | $81.72 | $82.18 | $79.32 | 101,413 |
2021-10-14 | $80.86 | $81.14 | $80.45 | $81.12 | $78.30 | 89,547 |
2021-10-13 | $80.38 | $80.38 | $79.29 | $80.19 | $77.40 | 104,222 |
2021-10-12 | $80.56 | $80.86 | $80.16 | $80.46 | $77.66 | 109,875 |
2021-10-11 | $81.37 | $81.66 | $80.43 | $80.45 | $77.65 | 102,826 |
2021-10-08 | $80.83 | $81.31 | $80.56 | $81.11 | $78.29 | 178,546 |
2021-10-07 | $80.83 | $81.30 | $80.65 | $80.65 | $77.85 | 287,043 |
2021-10-06 | $79.32 | $80.17 | $78.97 | $80.16 | $77.37 | 527,919 |
2021-10-05 | $79.30 | $80.37 | $79.17 | $80.12 | $77.33 | 184,160 |
2021-10-04 | $79.06 | $79.91 | $78.48 | $78.75 | $76.01 | 131,050 |
2021-10-01 | $78.53 | $79.65 | $78.13 | $79.32 | $76.56 | 185,187 |
2021-09-30 | $79.44 | $79.50 | $78.31 | $78.45 | $75.72 | 123,802 |
2021-09-29 | $79.36 | $79.45 | $79.05 | $79.19 | $76.44 | 345,118 |
2021-09-28 | $80.08 | $80.19 | $78.89 | $79.08 | $76.33 | 739,255 |
2021-09-27 | $79.87 | $80.53 | $79.87 | $80.43 | $77.63 | 385,438 |
2021-09-24 | $78.86 | $79.38 | $78.86 | $79.27 | $76.51 | 233,415 |
2021-09-23 | $78.29 | $79.42 | $78.29 | $79.17 | $76.42 | 95,007 |
2021-09-22 | $77.35 | $78.18 | $77.32 | $77.64 | $74.94 | 100,762 |
2021-09-21 | $76.92 | $77.13 | $76.29 | $76.48 | $73.82 | 103,631 |
2021-09-20 | $76.41 | $76.55 | $75.38 | $76.31 | $73.66 | 146,555 |
2021-09-17 | $79.10 | $79.26 | $78.26 | $78.51 | $75.78 | 100,592 |
2021-09-16 | $79.41 | $79.67 | $78.77 | $79.21 | $76.46 | 194,409 |
2021-09-15 | $78.75 | $79.48 | $78.72 | $79.28 | $76.52 | 90,385 |
2021-09-14 | $79.87 | $80.04 | $78.59 | $78.82 | $76.08 | 108,060 |
2021-09-13 | $79.53 | $79.73 | $79.24 | $79.61 | $76.84 | 93,967 |
2021-09-10 | $79.72 | $79.78 | $78.81 | $78.83 | $76.09 | 115,005 |
2021-09-09 | $79.02 | $79.71 | $79.00 | $79.26 | $76.50 | 159,641 |
2021-09-08 | $79.34 | $79.61 | $78.94 | $79.17 | $76.42 | 163,057 |
2021-09-07 | $79.95 | $80.08 | $79.47 | $79.47 | $76.71 | 83,173 |
2021-09-03 | $79.95 | $80.00 | $79.62 | $79.83 | $77.05 | 105,355 |
2021-09-02 | $80.01 | $80.20 | $79.80 | $80.00 | $77.22 | 263,222 |
2021-09-01 | $80.09 | $80.09 | $79.65 | $79.82 | $77.04 | 162,575 |
2021-08-31 | $79.69 | $80.01 | $79.50 | $79.69 | $76.92 | 106,517 |
2021-08-30 | $80.52 | $80.52 | $79.66 | $79.69 | $76.92 | 86,047 |
2021-08-27 | $79.81 | $80.67 | $79.80 | $80.67 | $77.86 | 85,686 |
2021-08-26 | $80.37 | $80.57 | $79.70 | $79.82 | $77.04 | 102,476 |
2021-08-25 | $79.77 | $80.62 | $79.77 | $80.35 | $77.56 | 93,712 |
2021-08-24 | $79.33 | $79.79 | $79.33 | $79.66 | $76.89 | 154,429 |
2021-08-23 | $79.02 | $79.49 | $79.02 | $79.33 | $76.57 | 156,048 |
2021-08-20 | $78.02 | $78.66 | $77.83 | $78.57 | $75.84 | 111,973 |
2021-08-19 | $78.06 | $78.58 | $77.86 | $78.14 | $75.42 | 128,207 |
2021-08-18 | $79.38 | $79.87 | $79.01 | $79.05 | $76.30 | 106,300 |
2021-08-17 | $79.62 | $79.94 | $78.94 | $79.46 | $76.70 | 134,727 |
2021-08-16 | $80.20 | $80.40 | $79.61 | $80.40 | $77.60 | 163,427 |
2021-08-13 | $80.98 | $80.98 | $80.47 | $80.57 | $77.77 | 128,543 |
2021-08-12 | $80.86 | $80.90 | $80.37 | $80.85 | $78.04 | 350,625 |
2021-08-11 | $80.33 | $80.95 | $80.16 | $80.93 | $78.12 | 243,504 |
2021-08-10 | $79.34 | $80.04 | $79.27 | $79.88 | $77.10 | 186,971 |
2021-08-09 | $79.15 | $79.60 | $78.99 | $79.39 | $76.63 | 158,477 |
2021-08-06 | $78.61 | $79.23 | $78.61 | $79.19 | $76.44 | 105,450 |
2021-08-05 | $77.64 | $78.09 | $77.64 | $78.09 | $75.37 | 331,158 |
2021-08-04 | $77.17 | $77.78 | $77.17 | $77.30 | $74.61 | 162,198 |
2021-08-03 | $77.12 | $77.67 | $76.39 | $77.62 | $74.92 | 191,445 |
2021-08-02 | $77.32 | $77.97 | $76.83 | $76.83 | $74.16 | 255,884 |
2021-07-30 | $77.25 | $77.65 | $76.70 | $76.84 | $74.17 | 271,807 |
2021-07-29 | $77.28 | $77.69 | $77.12 | $77.38 | $74.69 | 384,731 |
2021-07-28 | $76.70 | $77.01 | $76.20 | $76.73 | $74.06 | 344,512 |
2021-07-27 | $76.11 | $76.83 | $75.98 | $76.57 | $73.91 | 336,031 |
2021-07-26 | $76.12 | $76.75 | $76.12 | $76.65 | $73.98 | 888,194 |
2021-07-23 | $76.63 | $76.87 | $76.15 | $76.25 | $73.60 | 3,447,605 |
2021-07-22 | $76.77 | $76.88 | $75.95 | $76.20 | $73.55 | 168,875 |
2021-07-21 | $75.96 | $76.85 | $75.88 | $76.61 | $73.95 | 126,908 |
2021-07-20 | $73.95 | $75.66 | $73.71 | $75.29 | $72.67 | 823,265 |
2021-07-19 | $74.67 | $74.67 | $73.66 | $74.07 | $71.49 | 154,094 |
2021-07-16 | $77.34 | $77.34 | $76.02 | $76.24 | $73.59 | 241,465 |
2021-07-15 | $76.56 | $77.30 | $76.56 | $76.93 | $74.25 | 148,092 |
2021-07-14 | $77.36 | $77.56 | $76.55 | $77.09 | $74.41 | 147,928 |
2021-07-13 | $77.68 | $77.68 | $77.05 | $77.23 | $74.54 | 228,899 |
2021-07-12 | $76.94 | $77.95 | $76.77 | $77.88 | $75.17 | 196,889 |
2021-07-09 | $76.56 | $77.42 | $76.32 | $77.36 | $74.67 | 149,430 |
2021-07-08 | $75.57 | $75.99 | $75.15 | $75.41 | $72.79 | 235,525 |
2021-07-07 | $76.76 | $77.14 | $76.44 | $76.99 | $74.31 | 193,879 |
2021-07-06 | $78.02 | $78.02 | $76.49 | $77.00 | $74.32 | 210,220 |
2021-07-02 | $78.04 | $78.05 | $77.61 | $78.04 | $75.33 | 201,097 |
2021-07-01 | $77.72 | $78.02 | $77.59 | $77.97 | $75.26 | 176,668 |
2021-06-30 | $77.49 | $77.63 | $77.31 | $77.61 | $74.91 | 287,674 |
2021-06-29 | $78.22 | $78.27 | $77.52 | $77.75 | $75.05 | 133,297 |
2021-06-28 | $78.60 | $78.60 | $77.61 | $77.97 | $75.26 | 226,543 |
2021-06-25 | $78.34 | $78.77 | $78.02 | $78.69 | $75.95 | 169,143 |
2021-06-24 | $77.60 | $78.09 | $77.41 | $77.90 | $75.19 | 1,081,481 |
2021-06-23 | $77.30 | $77.47 | $77.09 | $77.25 | $74.56 | 239,622 |
2021-06-22 | $77.11 | $77.43 | $76.60 | $77.24 | $74.55 | 148,785 |
2021-06-21 | $76.24 | $77.29 | $76.24 | $77.29 | $74.60 | 163,211 |
2021-06-18 | $76.55 | $76.73 | $75.83 | $76.00 | $73.36 | 247,240 |
2021-06-17 | $79.65 | $79.65 | $77.53 | $77.75 | $75.05 | 481,818 |
2021-06-16 | $79.42 | $79.74 | $78.81 | $79.36 | $76.60 | 484,846 |
2021-06-15 | $79.30 | $79.71 | $79.05 | $79.44 | $76.68 | 759,717 |
2021-06-14 | $79.65 | $79.69 | $79.01 | $79.25 | $76.49 | 253,132 |
2021-06-11 | $79.56 | $79.81 | $79.46 | $79.81 | $77.03 | 453,488 |
2021-06-10 | $80.45 | $80.67 | $79.50 | $79.50 | $76.74 | 394,404 |
2021-06-09 | $80.80 | $80.80 | $80.20 | $80.37 | $77.30 | 429,051 |
2021-06-08 | $81.07 | $81.30 | $80.55 | $81.15 | $78.05 | 643,698 |
2021-06-07 | $81.76 | $81.76 | $81.21 | $81.45 | $78.34 | 302,662 |
2021-06-04 | $81.69 | $81.73 | $81.19 | $81.68 | $78.56 | 410,676 |
2021-06-03 | $81.22 | $81.65 | $81.00 | $81.38 | $78.27 | 437,045 |
2021-06-02 | $81.40 | $81.58 | $81.03 | $81.50 | $78.39 | 566,946 |
2021-06-01 | $81.54 | $81.74 | $81.19 | $81.29 | $78.19 | 1,228,466 |
2021-05-28 | $81.04 | $81.22 | $80.63 | $81.11 | $78.01 | 1,423,887 |
2021-05-27 | $80.47 | $80.91 | $80.30 | $80.88 | $77.79 | 4,353,474 |
2021-05-26 | $79.81 | $80.27 | $79.52 | $80.09 | $77.03 | 18,058,136 |
2021-05-25 | $80.42 | $80.76 | $79.72 | $79.72 | $76.68 | 56,281 |
2021-05-24 | $80.06 | $80.33 | $79.87 | $80.08 | $77.02 | 21,506 |
2021-05-21 | $79.60 | $79.97 | $79.54 | $79.74 | $76.70 | 30,543 |
2021-05-20 | $79.25 | $79.67 | $78.91 | $79.48 | $76.45 | 75,699 |
2021-05-19 | $78.74 | $79.16 | $78.13 | $78.97 | $75.96 | 3,543,940 |
2021-05-18 | $80.34 | $80.47 | $79.67 | $79.70 | $76.66 | 71,074 |
2021-05-17 | $79.97 | $80.19 | $79.48 | $80.07 | $77.01 | 65,913 |
2021-05-14 | $79.41 | $80.26 | $79.39 | $80.20 | $77.14 | 40,016 |
2021-05-13 | $77.65 | $79.10 | $77.65 | $78.78 | $75.77 | 81,412 |
2021-05-12 | $78.77 | $78.85 | $77.47 | $77.62 | $74.66 | 66,507 |
2021-05-11 | $78.79 | $79.31 | $78.34 | $78.55 | $75.55 | 33,932 |
2021-05-10 | $80.14 | $80.53 | $79.60 | $79.60 | $76.56 | 50,705 |
2021-05-07 | $78.74 | $79.79 | $78.50 | $79.75 | $76.71 | 134,041 |
2021-05-06 | $78.39 | $79.15 | $77.99 | $79.15 | $76.13 | 43,841 |
2021-05-05 | $77.71 | $78.17 | $77.29 | $78.06 | $75.08 | 40,300 |
2021-05-04 | $76.79 | $77.17 | $76.41 | $77.15 | $74.21 | 33,939 |
2021-05-03 | $77.44 | $77.62 | $77.10 | $77.28 | $74.33 | 106,883 |
2021-04-30 | $77.25 | $77.40 | $76.82 | $76.88 | $73.95 | 85,087 |
2021-04-29 | $77.50 | $77.79 | $77.21 | $77.69 | $74.72 | 67,032 |
2021-04-28 | $76.73 | $77.07 | $76.66 | $76.87 | $73.94 | 146,648 |
2021-04-27 | $75.95 | $76.54 | $75.95 | $76.45 | $73.53 | 2,126,441 |
2021-04-26 | $75.78 | $76.21 | $75.78 | $75.92 | $73.02 | 20,336 |
2021-04-23 | $74.45 | $75.66 | $74.39 | $75.49 | $72.61 | 24,387 |
2021-04-22 | $74.99 | $74.99 | $74.22 | $74.42 | $71.58 | 28,266 |
2021-04-21 | $74.00 | $75.17 | $73.94 | $75.06 | $72.20 | 68,536 |
2021-04-20 | $75.30 | $75.30 | $74.17 | $74.41 | $71.57 | 36,259 |
2021-04-19 | $76.00 | $76.02 | $75.69 | $75.74 | $72.85 | 29,797 |
2021-04-16 | $75.86 | $76.01 | $75.68 | $76.00 | $73.10 | 51,209 |
2021-04-15 | $75.70 | $75.70 | $75.06 | $75.39 | $72.51 | 138,133 |
2021-04-14 | $74.94 | $75.76 | $74.94 | $75.35 | $72.47 | 58,851 |
2021-04-13 | $75.32 | $75.37 | $74.70 | $75.20 | $72.33 | 1,733,837 |
2021-04-12 | $75.33 | $75.60 | $75.19 | $75.38 | $72.50 | 2,858,396 |
2021-04-09 | $75.13 | $75.23 | $74.89 | $75.17 | $72.30 | 425,439 |
2021-04-08 | $74.75 | $74.98 | $74.33 | $74.90 | $72.04 | 69,117 |
2021-04-07 | $74.56 | $74.75 | $74.39 | $74.60 | $71.75 | 28,280 |
2021-04-06 | $74.53 | $74.67 | $74.43 | $74.66 | $71.81 | 19,746 |
2021-04-05 | $74.90 | $75.00 | $74.68 | $74.94 | $72.08 | 19,138 |
2021-04-01 | $73.50 | $74.20 | $73.49 | $74.17 | $71.34 | 39,693 |
2021-03-31 | $73.63 | $73.78 | $73.33 | $73.39 | $70.59 | 212,030 |
2021-03-30 | $73.62 | $74.04 | $73.54 | $73.84 | $71.02 | 34,901 |
2021-03-29 | $73.33 | $73.70 | $72.99 | $73.58 | $70.77 | 17,844 |
2021-03-26 | $73.70 | $74.09 | $73.42 | $74.09 | $71.26 | 20,434 |
2021-03-25 | $72.16 | $73.27 | $71.88 | $73.19 | $70.40 | 40,769 |
2021-03-24 | $72.41 | $73.05 | $72.23 | $72.23 | $69.47 | 38,824 |
2021-03-23 | $72.81 | $73.00 | $72.04 | $72.17 | $69.42 | 40,177 |
2021-03-22 | $73.56 | $73.56 | $73.16 | $73.21 | $70.42 | 26,692 |
2021-03-19 | $74.02 | $74.02 | $73.18 | $73.80 | $70.98 | 15,312 |
2021-03-18 | $74.56 | $75.51 | $74.10 | $74.29 | $71.45 | 505,928 |
2021-03-17 | $74.05 | $74.36 | $73.52 | $74.36 | $71.52 | 40,092 |
2021-03-16 | $74.19 | $74.19 | $73.43 | $73.78 | $70.96 | 60,029 |
2021-03-15 | $74.68 | $74.68 | $73.76 | $74.33 | $71.49 | 28,710 |
2021-03-12 | $74.23 | $74.60 | $74.23 | $74.60 | $71.75 | 14,537 |
2021-03-11 | $74.12 | $74.32 | $73.64 | $74.07 | $71.24 | 91,878 |
2021-03-10 | $73.47 | $74.26 | $73.47 | $74.18 | $71.35 | 21,327 |
2021-03-09 | $73.50 | $73.92 | $73.01 | $73.38 | $70.58 | 23,842 |
2021-03-08 | $73.36 | $74.25 | $73.03 | $73.48 | $70.68 | 81,279 |
2021-03-05 | $72.74 | $73.05 | $71.55 | $72.87 | $70.09 | 187,240 |
2021-03-04 | $72.52 | $72.94 | $71.10 | $71.87 | $69.13 | 837,554 |
2021-03-03 | $72.27 | $73.00 | $72.25 | $72.36 | $69.60 | 78,043 |
2021-03-02 | $71.78 | $72.14 | $71.59 | $71.82 | $69.08 | 25,338 |
2021-03-01 | $71.13 | $71.96 | $71.13 | $71.82 | $69.08 | 53,591 |
2021-02-26 | $71.23 | $71.23 | $70.10 | $70.16 | $67.48 | 58,473 |
2021-02-25 | $73.12 | $73.29 | $71.28 | $71.50 | $68.77 | 153,386 |
2021-02-24 | $71.72 | $72.72 | $71.52 | $72.71 | $69.94 | 36,780 |
2021-02-23 | $71.33 | $71.66 | $71.09 | $71.66 | $68.93 | 16,017 |
2021-02-22 | $70.40 | $71.25 | $70.00 | $70.98 | $68.27 | 36,251 |
2021-02-19 | $70.37 | $70.73 | $70.36 | $70.61 | $67.92 | 41,460 |
2021-02-18 | $69.89 | $70.05 | $69.48 | $69.95 | $67.28 | 22,522 |
2021-02-17 | $70.11 | $70.40 | $69.86 | $70.32 | $67.64 | 16,172 |
2021-02-16 | $69.81 | $70.36 | $69.75 | $70.22 | $67.54 | 69,442 |
2021-02-12 | $68.49 | $69.08 | $68.49 | $69.08 | $66.44 | 17,150 |
2021-02-11 | $68.52 | $68.77 | $68.25 | $68.64 | $66.02 | 112,305 |
2021-02-10 | $68.82 | $68.89 | $68.34 | $68.44 | $65.83 | 15,588 |
2021-02-09 | $68.08 | $68.57 | $67.96 | $68.35 | $65.74 | 28,756 |
2021-02-08 | $67.89 | $68.27 | $67.89 | $68.19 | $65.59 | 35,454 |
2021-02-05 | $67.75 | $67.81 | $67.38 | $67.62 | $65.04 | 27,627 |
2021-02-04 | $66.42 | $67.25 | $66.42 | $67.16 | $64.60 | 113,481 |
2021-02-03 | $65.86 | $66.23 | $65.86 | $66.23 | $63.70 | 10,139 |
2021-02-02 | $65.28 | $66.03 | $65.25 | $65.89 | $63.38 | 21,440 |
2021-02-01 | $64.46 | $64.65 | $64.16 | $64.57 | $62.10 | 112,669 |
2021-01-29 | $64.87 | $64.87 | $63.65 | $63.82 | $61.38 | 64,432 |
2021-01-28 | $64.81 | $65.93 | $64.81 | $65.46 | $62.96 | 7,995 |
2021-01-27 | $65.23 | $65.23 | $64.40 | $64.42 | $61.96 | 13,412 |
2021-01-26 | $66.55 | $66.67 | $66.16 | $66.23 | $63.70 | 29,395 |
2021-01-25 | $66.29 | $66.32 | $65.66 | $66.28 | $63.75 | 42,093 |
2021-01-22 | $66.80 | $66.98 | $66.60 | $66.85 | $64.30 | 41,005 |
2021-01-21 | $68.09 | $68.32 | $67.53 | $67.69 | $65.11 | 10,268 |
2021-01-20 | $68.12 | $68.12 | $67.80 | $68.01 | $65.41 | 51,080 |
2021-01-19 | $68.35 | $68.35 | $67.79 | $68.03 | $65.43 | 87,075 |
2021-01-15 | $68.11 | $68.16 | $67.65 | $67.79 | $65.20 | 22,106 |
2021-01-14 | $68.63 | $69.08 | $68.50 | $68.88 | $66.25 | 82,746 |
2021-01-13 | $68.41 | $68.59 | $68.27 | $68.50 | $65.89 | 13,414 |
2021-01-12 | $68.21 | $68.75 | $68.16 | $68.75 | $66.13 | 209,302 |
2021-01-11 | $67.08 | $67.85 | $67.08 | $67.82 | $65.23 | 8,050 |
2021-01-08 | $68.26 | $68.26 | $67.42 | $68.11 | $65.51 | 47,449 |
2021-01-07 | $67.93 | $68.32 | $67.75 | $68.05 | $65.45 | 16,761 |
2021-01-06 | $65.97 | $67.55 | $65.97 | $67.22 | $64.65 | 18,128 |
2021-01-05 | $64.84 | $65.06 | $64.35 | $64.93 | $62.45 | 137,307 |
2021-01-04 | $65.46 | $65.49 | $64.08 | $64.51 | $62.05 | 39,380 |
2020-12-31 | $64.74 | $65.15 | $64.74 | $65.10 | $62.62 | 33,291 |
2020-12-30 | $64.89 | $65.12 | $64.79 | $64.83 | $62.36 | 7,827 |
2020-12-29 | $65.08 | $65.08 | $64.54 | $64.59 | $62.12 | 23,854 |
2020-12-28 | $64.86 | $65.00 | $64.57 | $64.70 | $62.23 | 9,130 |
2020-12-24 | $64.38 | $64.38 | $63.94 | $64.36 | $61.90 | 14,587 |
2020-12-23 | $63.57 | $64.35 | $63.57 | $64.16 | $61.71 | 12,961 |
2020-12-22 | $63.36 | $63.51 | $63.07 | $63.12 | $60.71 | 38,720 |
2020-12-21 | $62.98 | $63.73 | $62.50 | $63.45 | $61.03 | 12,565 |
2020-12-18 | $64.05 | $64.05 | $63.37 | $63.63 | $61.20 | 23,610 |
2020-12-17 | $64.33 | $64.33 | $64.01 | $64.22 | $61.77 | 26,869 |
2020-12-16 | $63.84 | $64.04 | $63.71 | $63.98 | $61.54 | 10,324 |
2020-12-15 | $63.33 | $63.93 | $63.15 | $63.84 | $61.40 | 17,755 |
2020-12-14 | $64.02 | $64.02 | $62.99 | $62.99 | $60.59 | 37,844 |
2020-12-11 | $63.83 | $63.89 | $63.39 | $63.73 | $60.72 | 29,968 |
2020-12-10 | $63.91 | $64.57 | $63.81 | $64.57 | $61.52 | 15,908 |
2020-12-09 | $64.80 | $64.80 | $64.16 | $64.45 | $61.40 | 172,797 |
2020-12-08 | $64.18 | $64.55 | $64.09 | $64.48 | $61.43 | 35,939 |
2020-12-07 | $64.62 | $64.75 | $64.40 | $64.57 | $61.52 | 58,588 |
2020-12-04 | $64.95 | $65.24 | $64.95 | $65.17 | $62.09 | 45,433 |
2020-12-03 | $64.46 | $64.69 | $64.41 | $64.41 | $61.36 | 29,774 |
2020-12-02 | $63.73 | $64.45 | $63.72 | $64.44 | $61.39 | 69,168 |
2020-12-01 | $63.71 | $64.15 | $63.63 | $63.96 | $60.93 | 217,773 |
2020-11-30 | $63.52 | $63.54 | $62.35 | $62.36 | $59.41 | 71,547 |
2020-11-27 | $63.98 | $64.07 | $63.77 | $63.78 | $60.76 | 9,692 |
2020-11-25 | $64.04 | $64.12 | $63.44 | $64.05 | $61.02 | 45,247 |
2020-11-24 | $63.30 | $64.26 | $63.21 | $64.26 | $61.22 | 38,887 |
2020-11-23 | $62.06 | $62.48 | $62.06 | $62.31 | $59.36 | 32,704 |
2020-11-20 | $61.73 | $61.89 | $61.46 | $61.52 | $58.61 | 26,242 |
2020-11-19 | $61.43 | $61.78 | $61.24 | $61.78 | $58.86 | 35,592 |
2020-11-18 | $62.16 | $62.60 | $61.73 | $61.73 | $58.81 | 43,071 |
2020-11-17 | $61.32 | $62.01 | $61.10 | $61.94 | $59.01 | 63,687 |
2020-11-16 | $61.53 | $61.61 | $61.24 | $61.54 | $58.63 | 21,014 |
2020-11-13 | $59.71 | $60.36 | $59.71 | $60.29 | $57.44 | 16,994 |
2020-11-12 | $59.66 | $59.69 | $58.94 | $59.27 | $56.47 | 11,932 |
2020-11-11 | $60.78 | $60.78 | $60.28 | $60.47 | $57.61 | 22,620 |
2020-11-10 | $60.02 | $60.54 | $59.94 | $60.52 | $57.66 | 63,109 |
2020-11-09 | $59.43 | $60.14 | $59.17 | $59.42 | $56.61 | 31,883 |
2020-11-06 | $56.11 | $56.11 | $55.60 | $55.60 | $52.97 | 24,721 |
2020-11-05 | $55.35 | $56.14 | $55.35 | $55.87 | $53.23 | 26,831 |
2020-11-04 | $54.40 | $55.01 | $54.06 | $54.53 | $51.95 | 7,204 |
2020-11-03 | $54.54 | $55.12 | $54.54 | $54.91 | $52.31 | 5,316 |
2020-11-02 | $53.20 | $53.46 | $53.03 | $53.36 | $50.84 | 6,438 |
2020-10-30 | $52.25 | $52.47 | $52.01 | $52.47 | $49.99 | 6,527 |
2020-10-29 | $52.00 | $52.56 | $51.51 | $52.44 | $49.96 | 17,507 |
2020-10-28 | $52.54 | $52.61 | $52.18 | $52.18 | $49.71 | 10,037 |
2020-10-27 | $54.52 | $54.52 | $53.75 | $53.75 | $51.21 | 5,641 |
2020-10-26 | $55.11 | $55.16 | $54.42 | $54.71 | $52.13 | 19,345 |
2020-10-23 | $55.82 | $55.91 | $55.46 | $55.71 | $53.08 | 17,252 |
2020-10-22 | $54.64 | $55.42 | $54.64 | $55.37 | $52.75 | 8,348 |
2020-10-21 | $54.70 | $54.90 | $54.58 | $54.58 | $52.00 | 3,872 |
2020-10-20 | $54.71 | $55.07 | $54.70 | $54.70 | $52.11 | 11,467 |
2020-10-19 | $55.01 | $55.01 | $54.23 | $54.36 | $51.79 | 11,775 |
2020-10-16 | $54.79 | $54.96 | $54.60 | $54.74 | $52.15 | 6,347 |
2020-10-15 | $53.76 | $54.51 | $53.70 | $54.48 | $51.90 | 74,137 |
2020-10-14 | $54.97 | $55.08 | $54.50 | $54.50 | $51.92 | 7,563 |
2020-10-13 | $55.73 | $55.73 | $54.83 | $55.00 | $52.40 | 25,891 |
2020-10-12 | $55.61 | $55.98 | $55.57 | $55.95 | $53.30 | 22,824 |
2020-10-09 | $55.57 | $55.57 | $55.31 | $55.39 | $52.77 | 4,912 |
2020-10-08 | $55.11 | $55.39 | $55.00 | $55.37 | $52.75 | 20,605 |
2020-10-07 | $54.58 | $54.90 | $54.47 | $54.76 | $52.17 | 6,668 |
2020-10-06 | $54.77 | $55.03 | $54.00 | $54.07 | $51.51 | 53,825 |
2020-10-05 | $53.95 | $54.40 | $53.95 | $54.40 | $51.83 | 20,054 |
2020-10-02 | $52.48 | $53.55 | $52.48 | $53.39 | $50.86 | 4,627 |
2020-10-01 | $53.17 | $53.34 | $52.83 | $53.14 | $50.63 | 23,895 |
2020-09-30 | $52.65 | $53.27 | $52.65 | $52.99 | $50.48 | 6,414 |
2020-09-29 | $52.99 | $53.05 | $52.38 | $52.58 | $50.09 | 32,394 |
2020-09-28 | $52.98 | $53.48 | $52.95 | $53.28 | $50.76 | 65,363 |
2020-09-25 | $51.42 | $52.17 | $51.27 | $52.12 | $49.65 | 26,429 |
2020-09-24 | $51.59 | $52.17 | $51.18 | $51.71 | $49.26 | 50,471 |
2020-09-23 | $52.90 | $53.00 | $51.68 | $51.70 | $49.25 | 30,638 |
2020-09-22 | $53.02 | $53.15 | $52.23 | $52.66 | $50.17 | 37,023 |
2020-09-21 | $53.29 | $53.29 | $52.33 | $53.05 | $50.54 | 34,952 |
2020-09-18 | $54.88 | $55.01 | $54.48 | $54.57 | $51.99 | 57,706 |
2020-09-17 | $54.67 | $55.12 | $54.65 | $54.92 | $52.32 | 44,489 |
2020-09-16 | $55.12 | $55.77 | $55.06 | $55.34 | $52.72 | 40,059 |
2020-09-15 | $55.65 | $55.65 | $55.06 | $55.06 | $52.45 | 6,542 |
2020-09-14 | $55.28 | $55.69 | $55.24 | $55.42 | $52.80 | 10,708 |
2020-09-11 | $54.84 | $55.09 | $54.57 | $54.97 | $52.37 | 36,646 |
2020-09-10 | $55.60 | $55.71 | $54.59 | $54.63 | $52.05 | 22,530 |
2020-09-09 | $55.38 | $55.71 | $55.14 | $55.40 | $52.78 | 125,582 |
2020-09-08 | $55.36 | $55.36 | $54.75 | $54.78 | $52.19 | 28,188 |
2020-09-04 | $56.13 | $56.14 | $55.02 | $55.90 | $53.25 | 20,950 |
2020-09-03 | $56.46 | $56.87 | $55.13 | $55.49 | $52.87 | 49,274 |
2020-09-02 | $55.84 | $56.47 | $55.84 | $56.42 | $53.75 | 5,931 |
2020-09-01 | $55.50 | $56.01 | $55.49 | $55.86 | $53.22 | 7,515 |
2020-08-31 | $56.40 | $56.40 | $55.87 | $55.94 | $53.29 | 76,621 |
2020-08-28 | $56.71 | $56.71 | $56.34 | $56.71 | $54.03 | 9,913 |
2020-08-27 | $55.69 | $56.18 | $55.69 | $56.01 | $53.36 | 8,260 |
2020-08-26 | $55.81 | $55.97 | $55.68 | $55.93 | $53.28 | 10,026 |
2020-08-25 | $56.07 | $56.07 | $55.51 | $55.84 | $53.20 | 38,906 |
2020-08-24 | $55.07 | $55.51 | $54.97 | $55.51 | $52.88 | 6,885 |
2020-08-21 | $54.43 | $54.65 | $54.26 | $54.50 | $51.92 | 6,996 |
2020-08-20 | $54.51 | $54.87 | $54.51 | $54.76 | $52.17 | 14,325 |
2020-08-19 | $55.47 | $55.77 | $55.19 | $55.19 | $52.58 | 8,607 |
2020-08-18 | $55.52 | $55.57 | $55.19 | $55.20 | $52.59 | 7,543 |
2020-08-17 | $55.97 | $55.97 | $55.50 | $55.54 | $52.91 | 58,062 |
2020-08-14 | $55.63 | $56.11 | $55.63 | $55.88 | $53.24 | 96,217 |
2020-08-13 | $56.14 | $56.29 | $55.75 | $55.91 | $53.27 | 5,703 |
2020-08-12 | $57.04 | $57.04 | $56.28 | $56.50 | $53.83 | 19,060 |
2020-08-11 | $56.23 | $56.67 | $55.82 | $55.95 | $53.30 | 33,424 |
2020-08-10 | $55.08 | $55.23 | $55.01 | $55.23 | $52.62 | 4,347 |
2020-08-07 | $53.90 | $54.83 | $53.80 | $54.76 | $52.17 | 5,707 |
2020-08-06 | $54.14 | $54.43 | $54.08 | $54.34 | $51.77 | 16,185 |
2020-08-05 | $54.09 | $54.45 | $54.09 | $54.33 | $51.76 | 9,058 |
2020-08-04 | $53.64 | $53.82 | $53.50 | $53.82 | $51.27 | 39,691 |
2020-08-03 | $53.57 | $53.87 | $53.57 | $53.74 | $51.20 | 3,828 |
2020-07-31 | $53.82 | $53.82 | $52.93 | $53.35 | $50.83 | 13,936 |
2020-07-30 | $53.66 | $53.89 | $53.04 | $53.89 | $51.34 | 9,550 |
2020-07-29 | $54.32 | $55.01 | $54.00 | $54.98 | $52.38 | 30,906 |
2020-07-28 | $54.25 | $54.36 | $54.00 | $54.17 | $51.61 | 8,605 |
2020-07-27 | $54.48 | $54.48 | $54.07 | $54.38 | $51.81 | 9,351 |
2020-07-24 | $54.49 | $54.66 | $54.39 | $54.42 | $51.85 | 4,594 |
2020-07-23 | $54.79 | $54.95 | $54.52 | $54.70 | $52.11 | 10,605 |
2020-07-22 | $54.93 | $55.03 | $54.72 | $55.03 | $52.43 | 20,937 |
2020-07-21 | $54.72 | $55.19 | $54.72 | $55.00 | $52.40 | 25,205 |
2020-07-20 | $54.18 | $54.41 | $53.98 | $54.31 | $51.74 | 54,576 |
2020-07-17 | $54.60 | $54.60 | $54.17 | $54.32 | $51.75 | 17,850 |
2020-07-16 | $54.30 | $54.92 | $54.15 | $54.61 | $52.03 | 14,750 |
2020-07-15 | $54.76 | $54.76 | $54.28 | $54.67 | $52.08 | 8,100 |
2020-07-14 | $53.26 | $54.10 | $53.15 | $54.03 | $51.47 | 100,074 |
2020-07-13 | $53.80 | $54.10 | $53.30 | $53.41 | $50.88 | 120,036 |
2020-07-10 | $52.24 | $53.44 | $52.24 | $53.44 | $50.91 | 26,834 |
2020-07-09 | $53.20 | $53.20 | $51.91 | $52.29 | $49.82 | 9,000 |
2020-07-08 | $52.77 | $53.26 | $52.68 | $53.26 | $50.74 | 7,448 |
2020-07-07 | $53.38 | $53.38 | $52.70 | $52.75 | $50.25 | 19,762 |
2020-07-06 | $53.79 | $54.07 | $53.60 | $53.86 | $51.31 | 43,803 |
2020-07-02 | $53.13 | $53.46 | $52.53 | $52.61 | $50.12 | 18,793 |
2020-07-01 | $52.27 | $52.56 | $51.92 | $51.97 | $49.51 | 23,622 |
2020-06-30 | $51.49 | $52.43 | $51.49 | $52.19 | $49.72 | 37,189 |
2020-06-29 | $51.61 | $52.02 | $51.43 | $51.75 | $49.30 | 14,949 |
2020-06-26 | $52.29 | $52.29 | $51.06 | $51.16 | $48.74 | 86,486 |
2020-06-25 | $51.65 | $52.89 | $51.51 | $52.89 | $50.39 | 16,313 |
2020-06-24 | $52.80 | $52.80 | $51.59 | $51.73 | $49.28 | 475,721 |
2020-06-23 | $53.83 | $54.08 | $53.33 | $53.39 | $50.86 | 11,071 |
2020-06-22 | $52.89 | $53.25 | $52.58 | $53.05 | $50.54 | 21,972 |
2020-06-19 | $54.00 | $54.00 | $52.60 | $52.85 | $50.35 | 56,437 |
2020-06-18 | $53.01 | $53.63 | $52.92 | $53.31 | $50.79 | 23,378 |
2020-06-17 | $54.17 | $54.17 | $53.43 | $53.50 | $50.97 | 28,542 |
2020-06-16 | $55.02 | $55.02 | $53.01 | $53.93 | $51.38 | 60,502 |
2020-06-15 | $51.32 | $53.43 | $51.30 | $53.21 | $50.69 | 26,806 |
2020-06-12 | $54.15 | $54.17 | $52.58 | $53.67 | $50.39 | 33,776 |
2020-06-11 | $54.10 | $54.53 | $52.28 | $52.28 | $49.08 | 37,243 |
2020-06-10 | $57.88 | $57.88 | $56.56 | $56.56 | $53.10 | 23,794 |
2020-06-09 | $57.88 | $58.23 | $57.48 | $57.96 | $54.42 | 26,706 |
2020-06-08 | $58.85 | $59.15 | $58.23 | $59.15 | $55.53 | 350,838 |
2020-06-05 | $58.48 | $58.48 | $57.80 | $57.90 | $54.36 | 20,033 |
2020-06-04 | $55.10 | $55.87 | $55.06 | $55.74 | $52.33 | 141,412 |
2020-06-03 | $54.40 | $55.49 | $54.40 | $55.36 | $51.98 | 12,140 |
2020-06-02 | $53.01 | $53.45 | $52.88 | $53.13 | $49.88 | 22,024 |
2020-06-01 | $51.63 | $52.46 | $51.63 | $52.36 | $49.16 | 35,798 |
2020-05-29 | $51.50 | $51.59 | $50.87 | $51.35 | $48.21 | 26,954 |
2020-05-28 | $53.00 | $53.00 | $52.00 | $52.04 | $48.86 | 5,812 |
2020-05-27 | $52.32 | $52.52 | $51.63 | $52.49 | $49.28 | 48,093 |
2020-05-26 | $49.97 | $50.88 | $49.97 | $50.46 | $47.38 | 17,459 |
2020-05-22 | $48.29 | $48.29 | $47.80 | $48.13 | $45.19 | 6,308 |
2020-05-21 | $48.58 | $48.94 | $48.29 | $48.46 | $45.50 | 16,254 |
2020-05-20 | $48.71 | $49.09 | $48.67 | $48.91 | $45.92 | 48,392 |
2020-05-19 | $48.55 | $48.73 | $47.92 | $47.92 | $44.99 | 12,669 |
2020-05-18 | $47.98 | $49.04 | $47.86 | $48.84 | $45.85 | 17,725 |
2020-05-15 | $46.47 | $46.76 | $46.19 | $46.53 | $43.69 | 7,482 |
2020-05-14 | $45.36 | $46.82 | $44.99 | $46.80 | $43.94 | 11,689 |
2020-05-13 | $47.35 | $47.35 | $46.07 | $46.27 | $43.44 | 11,975 |
2020-05-12 | $48.74 | $48.81 | $47.49 | $47.50 | $44.60 | 12,316 |
2020-05-11 | $48.62 | $48.81 | $48.37 | $48.57 | $45.60 | 10,947 |
2020-05-08 | $48.95 | $49.18 | $48.92 | $49.14 | $46.14 | 10,275 |
2020-05-07 | $48.01 | $48.80 | $48.01 | $48.27 | $45.32 | 13,504 |
2020-05-06 | $48.62 | $48.62 | $47.56 | $47.56 | $44.65 | 8,764 |
2020-05-05 | $48.77 | $48.94 | $48.20 | $48.24 | $45.29 | 20,942 |
2020-05-04 | $48.10 | $48.35 | $47.75 | $48.35 | $45.39 | 26,856 |
2020-05-01 | $48.98 | $49.11 | $48.37 | $48.56 | $45.59 | 31,291 |
2020-04-30 | $50.81 | $50.88 | $50.00 | $50.05 | $46.99 | 34,530 |
2020-04-29 | $51.27 | $51.87 | $51.15 | $51.57 | $48.42 | 20,595 |
2020-04-28 | $50.47 | $50.59 | $49.71 | $49.84 | $46.79 | 34,088 |
2020-04-27 | $48.10 | $49.11 | $48.10 | $49.01 | $46.01 | 136,056 |
2020-04-24 | $47.50 | $47.63 | $46.88 | $47.58 | $44.67 | 96,821 |
2020-04-23 | $47.44 | $47.94 | $47.13 | $47.19 | $44.31 | 13,825 |
2020-04-22 | $47.50 | $47.51 | $47.17 | $47.28 | $44.39 | 82,618 |
2020-04-21 | $46.94 | $47.46 | $46.50 | $46.65 | $43.80 | 63,002 |
2020-04-20 | $48.02 | $48.86 | $47.80 | $48.02 | $45.08 | 59,439 |
2020-04-17 | $48.33 | $48.96 | $48.04 | $48.91 | $45.92 | 94,534 |
2020-04-16 | $47.60 | $47.60 | $46.52 | $46.91 | $44.04 | 390,238 |
2020-04-15 | $48.07 | $48.25 | $47.52 | $47.66 | $44.75 | 92,404 |
2020-04-14 | $50.50 | $50.65 | $49.40 | $49.91 | $46.86 | 48,088 |
2020-04-13 | $50.67 | $50.67 | $49.22 | $49.57 | $46.54 | 36,459 |
2020-04-09 | $49.80 | $51.10 | $49.80 | $50.67 | $47.57 | 60,746 |
2020-04-08 | $48.05 | $49.12 | $47.61 | $48.94 | $45.95 | 22,041 |
2020-04-07 | $49.28 | $49.57 | $47.64 | $47.64 | $44.73 | 26,042 |
2020-04-06 | $46.22 | $47.41 | $46.22 | $47.22 | $44.33 | 17,007 |
2020-04-03 | $44.93 | $45.24 | $43.98 | $44.33 | $41.62 | 19,601 |
2020-04-02 | $44.45 | $45.65 | $44.34 | $45.34 | $42.57 | 12,759 |
2020-04-01 | $45.25 | $45.46 | $44.48 | $44.48 | $41.76 | 23,452 |
2020-03-31 | $47.48 | $48.18 | $46.93 | $47.20 | $44.31 | 43,652 |
2020-03-30 | $47.30 | $48.09 | $46.51 | $48.06 | $45.12 | 27,011 |
2020-03-27 | $47.25 | $48.45 | $46.59 | $47.25 | $44.36 | 72,047 |
2020-03-26 | $47.33 | $49.50 | $47.33 | $49.35 | $46.33 | 69,583 |
2020-03-25 | $45.97 | $48.21 | $45.02 | $46.27 | $43.44 | 157,251 |
2020-03-24 | $43.21 | $45.14 | $43.21 | $45.07 | $42.31 | 69,329 |
2020-03-23 | $42.16 | $42.50 | $40.26 | $40.51 | $38.03 | 84,372 |
2020-03-20 | $43.96 | $44.35 | $42.13 | $42.39 | $39.80 | 157,084 |
2020-03-19 | $41.93 | $43.76 | $40.99 | $43.13 | $40.49 | 39,754 |
2020-03-18 | $42.87 | $43.78 | $41.10 | $42.71 | $40.10 | 134,079 |
2020-03-17 | $44.83 | $46.42 | $43.59 | $46.06 | $43.24 | 92,143 |
2020-03-16 | $43.19 | $46.40 | $41.89 | $44.00 | $41.31 | 123,320 |
2020-03-13 | $48.94 | $50.69 | $47.04 | $50.69 | $47.59 | 39,363 |
2020-03-12 | $47.72 | $48.36 | $45.77 | $45.97 | $43.16 | 45,379 |
2020-03-11 | $53.16 | $53.41 | $51.41 | $51.93 | $48.76 | 68,143 |
2020-03-10 | $54.49 | $54.81 | $52.47 | $54.71 | $51.37 | 223,231 |
2020-03-09 | $52.88 | $53.93 | $51.58 | $51.92 | $48.75 | 59,973 |
2020-03-06 | $57.65 | $58.28 | $57.07 | $57.91 | $54.37 | 239,179 |
2020-03-05 | $60.18 | $60.18 | $59.10 | $59.54 | $55.90 | 512,861 |
2020-03-04 | $61.18 | $61.92 | $60.42 | $61.92 | $58.13 | 91,894 |
2020-03-03 | $62.12 | $62.69 | $59.93 | $60.27 | $56.59 | 74,094 |
2020-03-02 | $60.27 | $62.05 | $59.79 | $62.05 | $58.26 | 4,147,942 |
2020-02-28 | $59.85 | $60.45 | $59.10 | $60.23 | $56.55 | 41,037 |
2020-02-27 | $62.68 | $63.32 | $61.42 | $61.42 | $57.67 | 61,936 |
2020-02-26 | $64.48 | $65.00 | $63.83 | $63.92 | $60.01 | 59,591 |
2020-02-25 | $65.90 | $65.90 | $63.81 | $64.04 | $60.13 | 24,056 |
2020-02-24 | $65.78 | $66.29 | $65.72 | $65.84 | $61.81 | 38,358 |
2020-02-21 | $68.35 | $68.35 | $67.95 | $68.14 | $63.97 | 14,771 |
2020-02-20 | $68.61 | $68.96 | $68.25 | $68.58 | $64.39 | 27,246 |
2020-02-19 | $68.77 | $69.04 | $68.77 | $68.91 | $64.70 | 90,962 |
2020-02-18 | $68.82 | $68.82 | $68.38 | $68.62 | $64.43 | 17,186 |
2020-02-14 | $69.15 | $69.19 | $68.99 | $69.15 | $64.92 | 42,412 |
2020-02-13 | $68.94 | $69.20 | $68.77 | $69.10 | $64.88 | 41,298 |
2020-02-12 | $69.38 | $69.52 | $69.16 | $69.23 | $65.00 | 44,714 |
2020-02-11 | $68.90 | $69.12 | $68.84 | $69.04 | $64.82 | 198,425 |
2020-02-10 | $68.23 | $68.50 | $68.20 | $68.50 | $64.31 | 320,832 |
2020-02-07 | $68.28 | $68.47 | $68.10 | $68.43 | $64.25 | 107,457 |
2020-02-06 | $68.90 | $68.90 | $68.49 | $68.58 | $64.39 | 28,547 |
2020-02-05 | $68.18 | $68.47 | $68.05 | $68.38 | $64.20 | 34,764 |
2020-02-04 | $67.50 | $67.82 | $67.41 | $67.41 | $63.29 | 95,707 |
2020-02-03 | $66.51 | $67.03 | $66.51 | $66.52 | $62.45 | 25,675 |
2020-01-31 | $66.98 | $67.08 | $66.01 | $66.27 | $62.22 | 23,475 |
2020-01-30 | $66.73 | $67.66 | $66.55 | $67.60 | $63.47 | 69,094 |
2020-01-29 | $67.53 | $67.66 | $67.18 | $67.18 | $63.07 | 36,285 |
2020-01-28 | $66.93 | $67.41 | $66.93 | $67.28 | $63.17 | 17,516 |
2020-01-27 | $66.42 | $66.73 | $66.37 | $66.51 | $62.44 | 36,909 |
2020-01-24 | $68.55 | $68.55 | $67.51 | $67.80 | $63.66 | 16,940 |
2020-01-23 | $68.22 | $68.62 | $67.84 | $68.55 | $64.36 | 118,764 |
2020-01-22 | $68.60 | $68.60 | $68.39 | $68.57 | $64.38 | 11,474 |
2020-01-21 | $68.68 | $68.68 | $68.35 | $68.37 | $64.19 | 99,585 |
2020-01-17 | $69.08 | $69.18 | $69.01 | $69.11 | $64.89 | 11,051 |
2020-01-16 | $68.67 | $68.93 | $68.66 | $68.89 | $64.68 | 16,617 |
2020-01-15 | $68.51 | $68.59 | $68.33 | $68.47 | $64.28 | 12,737 |
2020-01-14 | $68.88 | $69.14 | $68.73 | $68.77 | $64.57 | 26,460 |
2020-01-13 | $68.72 | $69.02 | $68.58 | $69.02 | $64.80 | 10,345 |
2020-01-10 | $69.05 | $69.05 | $68.61 | $68.66 | $64.46 | 37,851 |
2020-01-09 | $69.02 | $69.11 | $68.85 | $69.11 | $64.89 | 19,241 |
2020-01-08 | $68.44 | $69.07 | $68.44 | $68.70 | $64.50 | 18,451 |
2020-01-07 | $68.73 | $68.73 | $68.44 | $68.44 | $64.26 | 45,359 |
2020-01-06 | $68.34 | $68.79 | $68.34 | $68.74 | $64.54 | 12,380 |
2020-01-03 | $68.70 | $69.08 | $68.70 | $68.89 | $64.68 | 106,675 |
2020-01-02 | $69.24 | $69.57 | $69.19 | $69.57 | $65.32 | 17,744 |
2019-12-31 | $68.77 | $68.77 | $68.49 | $68.75 | $64.55 | 59,101 |
2019-12-30 | $69.07 | $69.07 | $68.54 | $68.62 | $64.43 | 19,538 |
2019-12-27 | $69.06 | $69.06 | $68.83 | $68.86 | $64.65 | 107,631 |
2019-12-26 | $68.56 | $68.88 | $68.52 | $68.85 | $64.64 | 13,732 |
2019-12-24 | $68.53 | $68.53 | $68.40 | $68.40 | $64.22 | 25,055 |
2019-12-23 | $68.56 | $68.59 | $68.40 | $68.47 | $64.28 | 17,146 |
2019-12-20 | $68.85 | $68.85 | $68.56 | $68.60 | $64.41 | 11,141 |
2019-12-19 | $68.63 | $68.64 | $68.47 | $68.54 | $64.35 | 10,315 |
2019-12-18 | $68.91 | $68.91 | $68.64 | $68.66 | $64.46 | 30,402 |
2019-12-17 | $68.64 | $69.03 | $68.64 | $68.91 | $64.70 | 4,403,633 |
2019-12-16 | $68.82 | $68.98 | $68.67 | $68.67 | $64.47 | 171,063 |
2019-12-13 | $69.09 | $69.47 | $68.84 | $69.03 | $64.05 | 27,736 |
2019-12-12 | $67.97 | $68.88 | $67.97 | $68.73 | $63.77 | 10,115 |
2019-12-11 | $67.67 | $67.76 | $67.51 | $67.67 | $62.78 | 3,313 |
2019-12-10 | $67.48 | $67.69 | $67.41 | $67.47 | $62.60 | 10,532 |
2019-12-09 | $67.75 | $67.78 | $67.54 | $67.62 | $62.74 | 7,100 |
2019-12-06 | $67.62 | $67.85 | $67.62 | $67.67 | $62.78 | 6,186 |
2019-12-05 | $67.17 | $67.17 | $66.92 | $67.03 | $62.19 | 3,248 |
2019-12-04 | $66.65 | $67.04 | $66.65 | $67.01 | $62.17 | 20,697 |
2019-12-03 | $66.30 | $66.33 | $66.00 | $66.33 | $61.54 | 7,766 |
2019-12-02 | $67.38 | $67.38 | $66.90 | $67.03 | $62.19 | 83,066 |
2019-11-29 | $67.43 | $67.50 | $67.24 | $67.28 | $62.42 | 7,958 |
2019-11-27 | $67.65 | $67.79 | $67.46 | $67.68 | $62.79 | 25,418 |
2019-11-26 | $67.42 | $67.53 | $67.26 | $67.48 | $62.61 | 742,166 |
2019-11-25 | $67.36 | $67.59 | $67.36 | $67.55 | $62.67 | 12,324 |
2019-11-22 | $67.01 | $67.18 | $67.01 | $67.14 | $62.29 | 5,689 |
2019-11-21 | $66.98 | $66.98 | $66.81 | $66.81 | $61.99 | 3,861 |
2019-11-20 | $67.03 | $67.04 | $66.61 | $66.95 | $62.12 | 10,043 |
2019-11-19 | $67.38 | $67.57 | $67.29 | $67.33 | $62.47 | 25,410 |
2019-11-18 | $67.21 | $67.27 | $67.02 | $67.07 | $62.23 | 309,904 |
2019-11-15 | $67.19 | $67.31 | $67.01 | $67.30 | $62.44 | 43,336 |
2019-11-14 | $66.69 | $66.98 | $66.65 | $66.87 | $62.04 | 6,470 |
2019-11-13 | $66.86 | $67.13 | $66.75 | $67.01 | $62.17 | 11,491 |
2019-11-12 | $67.53 | $67.67 | $67.34 | $67.48 | $62.61 | 9,764 |
2019-11-11 | $67.35 | $67.65 | $67.35 | $67.60 | $62.72 | 4,111 |
2019-11-08 | $67.70 | $67.74 | $67.49 | $67.72 | $62.83 | 35,291 |
2019-11-07 | $67.87 | $68.20 | $67.86 | $67.91 | $63.01 | 30,031 |
2019-11-06 | $67.24 | $67.46 | $67.11 | $67.42 | $62.55 | 27,389 |
2019-11-05 | $67.16 | $67.45 | $67.09 | $67.27 | $62.41 | 19,056 |
2019-11-04 | $67.10 | $67.10 | $66.93 | $67.03 | $62.19 | 23,886 |
2019-11-01 | $66.23 | $66.54 | $66.12 | $66.46 | $61.66 | 22,907 |
2019-10-31 | $65.90 | $65.90 | $65.34 | $65.77 | $61.02 | 96,381 |
2019-10-30 | $65.99 | $66.19 | $65.57 | $66.15 | $61.37 | 35,094 |
2019-10-29 | $66.07 | $66.43 | $66.07 | $66.28 | $61.49 | 7,855 |
2019-10-28 | $66.17 | $66.39 | $66.17 | $66.28 | $61.49 | 41,232 |
2019-10-25 | $65.58 | $66.04 | $65.58 | $65.98 | $61.22 | 4,566 |
2019-10-24 | $65.99 | $65.99 | $65.61 | $65.80 | $61.05 | 4,784 |
2019-10-23 | $65.49 | $65.74 | $65.49 | $65.73 | $60.98 | 139,489 |
2019-10-22 | $65.66 | $65.94 | $65.42 | $65.55 | $60.82 | 15,970 |
2019-10-21 | $65.41 | $65.71 | $65.41 | $65.61 | $60.87 | 41,437 |
2019-10-18 | $64.71 | $64.95 | $64.69 | $64.89 | $60.20 | 6,595 |
2019-10-17 | $64.92 | $65.13 | $64.59 | $64.76 | $60.08 | 40,398 |
2019-10-16 | $64.53 | $64.68 | $64.47 | $64.54 | $59.88 | 12,040 |
2019-10-15 | $63.85 | $64.74 | $63.85 | $64.54 | $59.88 | 21,711 |
2019-10-14 | $63.55 | $63.76 | $63.38 | $63.62 | $59.03 | 44,018 |
2019-10-11 | $63.74 | $64.33 | $63.74 | $63.80 | $59.19 | 30,330 |
2019-10-10 | $62.03 | $62.72 | $62.03 | $62.56 | $58.04 | 9,272 |
2019-10-09 | $61.76 | $61.98 | $61.58 | $61.89 | $57.42 | 10,568 |
2019-10-08 | $61.91 | $61.91 | $61.39 | $61.39 | $56.96 | 6,531 |
2019-10-07 | $62.35 | $62.73 | $62.35 | $62.38 | $57.88 | 9,941 |
2019-10-04 | $61.91 | $62.56 | $61.78 | $62.52 | $58.01 | 7,994 |
2019-10-03 | $61.57 | $61.86 | $61.18 | $61.86 | $57.39 | 22,275 |
2019-10-02 | $62.40 | $62.40 | $61.53 | $61.63 | $57.18 | 13,712 |
2019-10-01 | $64.03 | $64.03 | $62.90 | $62.94 | $58.40 | 32,186 |
2019-09-30 | $64.02 | $64.06 | $63.86 | $64.05 | $59.43 | 148,709 |
2019-09-27 | $64.09 | $64.13 | $63.79 | $63.90 | $59.29 | 19,026 |
2019-09-26 | $63.87 | $63.96 | $63.74 | $63.85 | $59.24 | 13,377 |
2019-09-25 | $63.51 | $64.01 | $63.36 | $63.93 | $59.31 | 29,914 |
2019-09-24 | $64.24 | $64.26 | $63.50 | $63.66 | $59.06 | 28,368 |
2019-09-23 | $63.73 | $64.25 | $63.68 | $64.11 | $59.48 | 204,608 |
2019-09-20 | $64.55 | $64.61 | $64.04 | $64.16 | $59.53 | 21,098 |
2019-09-19 | $64.52 | $64.80 | $64.33 | $64.33 | $59.69 | 24,666 |
2019-09-18 | $64.19 | $64.39 | $64.10 | $64.39 | $59.74 | 453,599 |
2019-09-17 | $64.11 | $64.47 | $64.00 | $64.44 | $59.79 | 499,381 |
2019-09-16 | $64.34 | $64.45 | $64.25 | $64.40 | $59.75 | 18,864 |
2019-09-13 | $64.86 | $65.06 | $64.83 | $64.87 | $60.19 | 11,811 |
2019-09-12 | $63.77 | $64.42 | $63.77 | $64.28 | $59.64 | 76,792 |
2019-09-11 | $63.82 | $64.00 | $63.64 | $64.00 | $59.38 | 4,230 |
2019-09-10 | $63.39 | $63.53 | $63.21 | $63.44 | $58.86 | 7,887 |
2019-09-09 | $62.74 | $63.16 | $62.66 | $63.04 | $58.49 | 6,835 |
2019-09-06 | $62.18 | $62.35 | $62.11 | $62.22 | $57.73 | 17,401 |
2019-09-05 | $61.78 | $62.36 | $61.78 | $61.99 | $57.51 | 16,247 |
2019-09-04 | $60.81 | $61.03 | $60.71 | $60.97 | $56.57 | 29,724 |
2019-09-03 | $60.20 | $60.20 | $59.84 | $60.10 | $55.76 | 6,699 |
2019-08-30 | $60.75 | $60.87 | $60.47 | $60.70 | $56.32 | 13,170 |
2019-08-29 | $60.23 | $60.63 | $60.18 | $60.42 | $56.06 | 28,661 |
2019-08-28 | $59.18 | $59.80 | $59.18 | $59.69 | $55.38 | 32,635 |
2019-08-27 | $59.98 | $60.06 | $59.37 | $59.48 | $55.19 | 13,138 |
2019-08-26 | $59.75 | $59.81 | $59.47 | $59.76 | $55.45 | 29,215 |
2019-08-23 | $60.19 | $60.54 | $59.03 | $59.19 | $54.92 | 17,417 |
2019-08-22 | $60.47 | $60.63 | $60.10 | $60.49 | $56.12 | 80,715 |
2019-08-21 | $60.44 | $60.44 | $60.18 | $60.27 | $55.92 | 7,149 |
2019-08-20 | $60.36 | $60.39 | $59.96 | $59.96 | $55.63 | 33,294 |
2019-08-19 | $60.88 | $60.88 | $60.52 | $60.57 | $56.20 | 35,364 |
2019-08-16 | $59.53 | $60.23 | $59.53 | $60.15 | $55.81 | 75,332 |
2019-08-15 | $59.24 | $59.40 | $58.89 | $59.16 | $54.89 | 18,375 |
2019-08-14 | $59.70 | $59.75 | $58.95 | $58.95 | $54.69 | 21,781 |
2019-08-13 | $60.19 | $61.28 | $60.05 | $60.95 | $56.55 | 51,772 |
2019-08-12 | $60.72 | $60.79 | $60.27 | $60.30 | $55.95 | 7,962 |
2019-08-09 | $61.45 | $61.56 | $61.02 | $61.30 | $56.87 | 23,803 |
2019-08-08 | $61.23 | $61.80 | $61.16 | $61.68 | $57.23 | 51,298 |
2019-08-07 | $60.41 | $61.07 | $60.05 | $60.99 | $56.59 | 14,689 |
2019-08-06 | $61.18 | $61.35 | $60.62 | $61.35 | $56.92 | 16,393 |
2019-08-05 | $61.36 | $61.36 | $60.35 | $60.69 | $56.31 | 21,424 |
2019-08-02 | $62.63 | $62.63 | $61.91 | $62.51 | $58.00 | 24,636 |
2019-08-01 | $63.80 | $64.22 | $62.77 | $62.78 | $58.25 | 17,328 |
2019-07-31 | $64.20 | $64.32 | $63.54 | $63.84 | $59.23 | 10,645 |
2019-07-30 | $64.13 | $64.18 | $64.00 | $64.15 | $59.52 | 177,771 |
2019-07-29 | $65.06 | $65.06 | $64.76 | $64.77 | $60.09 | 9,527 |
2019-07-26 | $64.88 | $65.09 | $64.77 | $65.05 | $60.35 | 14,521 |
2019-07-25 | $65.32 | $65.32 | $64.71 | $64.73 | $60.06 | 34,370 |
2019-07-24 | $64.86 | $65.37 | $64.86 | $65.29 | $60.58 | 144,904 |
2019-07-23 | $64.63 | $65.08 | $64.63 | $65.08 | $60.38 | 218,893 |
2019-07-22 | $64.40 | $64.49 | $64.28 | $64.45 | $59.80 | 12,897 |
2019-07-19 | $64.75 | $64.77 | $64.42 | $64.42 | $59.77 | 17,742 |
2019-07-18 | $64.25 | $64.74 | $64.25 | $64.70 | $60.03 | 185,521 |
2019-07-17 | $64.63 | $64.64 | $64.28 | $64.28 | $59.64 | 13,200 |
2019-07-16 | $64.92 | $65.06 | $64.66 | $64.78 | $60.10 | 40,004 |
2019-07-15 | $65.11 | $65.11 | $64.77 | $64.83 | $60.15 | 22,359 |
2019-07-12 | $64.95 | $65.03 | $64.79 | $65.03 | $60.33 | 40,658 |
2019-07-11 | $64.65 | $64.89 | $64.53 | $64.84 | $60.16 | 103,242 |
2019-07-10 | $64.81 | $65.10 | $64.54 | $64.65 | $59.98 | 64,286 |
2019-07-09 | $64.35 | $64.69 | $64.35 | $64.64 | $59.97 | 11,569 |
2019-07-08 | $64.80 | $64.93 | $64.58 | $64.76 | $60.08 | 110,060 |
2019-07-05 | $65.05 | $65.16 | $64.89 | $65.07 | $60.37 | 18,138 |
2019-07-03 | $64.75 | $65.01 | $64.65 | $64.94 | $60.25 | 10,099 |
2019-07-02 | $64.47 | $64.69 | $64.36 | $64.58 | $59.92 | 11,455 |
2019-07-01 | $64.75 | $64.90 | $64.36 | $64.61 | $59.95 | 22,938 |
2019-06-28 | $63.98 | $64.09 | $63.85 | $64.09 | $59.46 | 7,494 |
2019-06-27 | $63.33 | $63.53 | $63.31 | $63.53 | $58.94 | 5,879 |
2019-06-26 | $63.17 | $63.31 | $63.06 | $63.12 | $58.56 | 15,672 |
2019-06-25 | $63.16 | $63.26 | $62.85 | $62.91 | $58.37 | 25,287 |
2019-06-24 | $63.37 | $63.59 | $63.23 | $63.32 | $58.75 | 16,094 |
2019-06-21 | $63.33 | $63.64 | $63.29 | $63.31 | $58.74 | 29,268 |
2019-06-20 | $63.69 | $63.69 | $63.11 | $63.51 | $58.92 | 55,765 |
2019-06-19 | $63.11 | $63.36 | $63.11 | $63.20 | $58.64 | 10,757 |
2019-06-18 | $62.27 | $62.99 | $62.27 | $62.92 | $58.38 | 11,669 |
2019-06-17 | $62.37 | $62.50 | $61.99 | $61.99 | $57.51 | 11,812 |
2019-06-14 | $63.32 | $63.42 | $63.00 | $63.40 | $57.75 | 14,406 |
2019-06-13 | $63.59 | $63.73 | $63.36 | $63.55 | $57.89 | 39,958 |
2019-06-12 | $63.87 | $63.87 | $63.36 | $63.37 | $57.72 | 11,107 |
2019-06-11 | $64.40 | $64.55 | $63.99 | $64.15 | $58.43 | 14,566 |
2019-06-10 | $63.96 | $64.28 | $63.96 | $63.97 | $58.27 | 14,212 |
2019-06-07 | $63.51 | $63.68 | $63.51 | $63.55 | $57.89 | 7,142 |
2019-06-06 | $63.21 | $63.42 | $62.96 | $63.31 | $57.67 | 4,425 |
2019-06-05 | $63.11 | $63.20 | $62.72 | $63.17 | $57.54 | 27,722 |
2019-06-04 | $62.51 | $63.12 | $62.32 | $63.12 | $57.49 | 233,184 |
2019-06-03 | $61.48 | $61.87 | $61.45 | $61.79 | $56.28 | 17,747 |
2019-05-31 | $61.40 | $61.76 | $61.40 | $61.47 | $55.99 | 64,805 |
2019-05-30 | $62.44 | $62.59 | $62.03 | $62.22 | $56.67 | 7,890 |
2019-05-29 | $62.03 | $62.30 | $61.80 | $62.22 | $56.67 | 37,144 |
2019-05-28 | $62.79 | $63.10 | $62.28 | $62.36 | $56.80 | 821,899 |
2019-05-24 | $62.60 | $62.88 | $62.60 | $62.88 | $57.28 | 2,432 |
2019-05-23 | $62.55 | $62.55 | $62.02 | $62.33 | $56.78 | 47,130 |
2019-05-22 | $63.25 | $63.32 | $63.03 | $63.13 | $57.50 | 48,829 |
2019-05-21 | $63.47 | $63.57 | $63.22 | $63.57 | $57.90 | 399,323 |
2019-05-20 | $62.81 | $63.25 | $62.81 | $63.05 | $57.43 | 23,226 |
2019-05-17 | $62.82 | $63.28 | $62.80 | $62.92 | $57.31 | 12,078 |
2019-05-16 | $63.23 | $63.84 | $63.23 | $63.42 | $57.77 | 3,627 |
2019-05-15 | $62.54 | $63.27 | $62.38 | $62.97 | $57.36 | 18,841 |
2019-05-14 | $62.80 | $63.42 | $62.73 | $63.10 | $57.48 | 51,415 |
2019-05-13 | $63.03 | $63.06 | $62.38 | $62.56 | $56.98 | 34,069 |
2019-05-10 | $63.81 | $64.35 | $63.40 | $64.34 | $58.61 | 55,421 |
2019-05-09 | $63.61 | $64.05 | $63.27 | $63.91 | $58.21 | 10,365 |
2019-05-08 | $64.29 | $64.80 | $64.18 | $64.40 | $58.66 | 29,587 |
2019-05-07 | $64.91 | $65.00 | $64.12 | $64.46 | $58.72 | 230,368 |
2019-05-06 | $64.85 | $65.69 | $64.80 | $65.61 | $59.76 | 50,122 |
2019-05-03 | $65.99 | $66.32 | $65.99 | $66.25 | $60.35 | 9,019 |
2019-05-02 | $65.78 | $65.95 | $65.40 | $65.70 | $59.84 | 58,463 |
2019-05-01 | $66.04 | $66.29 | $65.59 | $65.64 | $59.79 | 19,771 |
2019-04-30 | $66.07 | $66.07 | $65.77 | $66.04 | $60.15 | 10,695 |
2019-04-29 | $65.65 | $66.19 | $65.65 | $66.03 | $60.15 | 18,933 |
2019-04-26 | $65.09 | $65.53 | $65.09 | $65.53 | $59.69 | 17,243 |
2019-04-25 | $64.72 | $65.09 | $64.62 | $65.03 | $59.23 | 19,428 |
2019-04-24 | $65.08 | $65.08 | $64.80 | $65.03 | $59.23 | 43,755 |
2019-04-23 | $65.04 | $65.45 | $64.94 | $65.43 | $59.60 | 213,271 |
2019-04-22 | $65.05 | $65.27 | $65.05 | $65.13 | $59.33 | 18,548 |
2019-04-18 | $65.35 | $65.52 | $65.31 | $65.31 | $59.49 | 11,316 |
2019-04-17 | $65.51 | $65.65 | $65.20 | $65.56 | $59.72 | 39,376 |
2019-04-16 | $64.76 | $65.23 | $64.76 | $65.21 | $59.40 | 8,476 |
2019-04-15 | $64.64 | $64.71 | $64.35 | $64.57 | $58.82 | 50,009 |
2019-04-12 | $64.41 | $64.91 | $64.28 | $64.64 | $58.88 | 34,046 |
2019-04-11 | $63.57 | $63.87 | $63.44 | $63.67 | $58.00 | 36,456 |
2019-04-10 | $63.32 | $63.47 | $63.15 | $63.38 | $57.73 | 68,022 |
2019-04-09 | $63.52 | $63.52 | $63.18 | $63.22 | $57.59 | 7,508 |
2019-04-08 | $63.50 | $63.75 | $63.46 | $63.75 | $58.07 | 32,487 |
2019-04-05 | $63.66 | $63.70 | $63.49 | $63.70 | $58.02 | 9,693 |
2019-04-04 | $63.27 | $63.73 | $63.27 | $63.60 | $57.93 | 11,102 |
2019-04-03 | $63.51 | $63.60 | $63.32 | $63.36 | $57.71 | 24,663 |
2019-04-02 | $62.94 | $63.11 | $62.80 | $62.99 | $57.38 | 52,724 |
2019-04-01 | $62.22 | $62.92 | $62.21 | $62.86 | $57.26 | 64,721 |
2019-03-29 | $61.81 | $62.00 | $61.43 | $61.50 | $56.02 | 93,741 |
2019-03-28 | $61.15 | $61.43 | $60.97 | $61.43 | $55.96 | 8,841 |
2019-03-27 | $61.38 | $61.51 | $60.94 | $61.14 | $55.69 | 10,629 |
2019-03-26 | $61.25 | $61.52 | $61.01 | $61.28 | $55.82 | 154,407 |
2019-03-25 | $61.02 | $61.22 | $60.64 | $61.00 | $55.56 | 54,965 |
2019-03-22 | $61.86 | $61.92 | $60.94 | $60.95 | $55.52 | 31,786 |
2019-03-21 | $62.48 | $62.80 | $62.34 | $62.63 | $57.05 | 20,258 |
2019-03-20 | $63.60 | $63.60 | $62.94 | $62.94 | $57.33 | 19,024 |
2019-03-19 | $64.45 | $64.45 | $63.75 | $63.84 | $58.15 | 13,384 |
2019-03-18 | $63.83 | $64.18 | $63.83 | $64.14 | $58.42 | 255,298 |
2019-03-15 | $63.19 | $63.72 | $63.19 | $63.54 | $57.88 | 9,618 |
2019-03-14 | $62.97 | $63.18 | $62.95 | $63.06 | $57.44 | 15,009 |
2019-03-13 | $62.73 | $63.10 | $62.69 | $62.99 | $57.38 | 10,267 |
2019-03-12 | $62.46 | $62.61 | $62.39 | $62.53 | $56.96 | 17,029 |
2019-03-11 | $61.95 | $62.44 | $61.95 | $62.42 | $56.86 | 255,691 |
2019-03-08 | $61.19 | $61.55 | $61.14 | $61.55 | $56.06 | 18,834 |
2019-03-07 | $62.24 | $62.47 | $61.53 | $61.78 | $56.27 | 35,026 |
2019-03-06 | $62.98 | $63.05 | $62.61 | $62.64 | $57.06 | 30,524 |
2019-03-05 | $63.14 | $63.15 | $62.64 | $63.02 | $57.40 | 41,987 |
2019-03-04 | $63.56 | $63.70 | $62.70 | $63.09 | $57.47 | 9,785 |
2019-03-01 | $63.61 | $63.85 | $63.26 | $63.47 | $57.81 | 19,088 |
2019-02-28 | $63.34 | $63.40 | $63.22 | $63.26 | $57.62 | 49,260 |
2019-02-27 | $63.10 | $63.34 | $62.99 | $63.28 | $57.64 | 32,311 |
2019-02-26 | $62.85 | $63.28 | $62.77 | $63.09 | $57.47 | 32,051 |
2019-02-25 | $63.13 | $63.55 | $63.04 | $63.04 | $57.42 | 88,644 |
2019-02-22 | $62.80 | $62.86 | $62.56 | $62.74 | $57.15 | 42,429 |
2019-02-21 | $62.89 | $62.89 | $62.45 | $62.65 | $57.07 | 15,050 |
2019-02-20 | $62.69 | $63.02 | $62.66 | $62.96 | $57.35 | 16,950 |
2019-02-19 | $62.12 | $62.84 | $62.12 | $62.67 | $57.08 | 28,180 |
2019-02-15 | $62.25 | $62.45 | $62.13 | $62.42 | $56.86 | 125,031 |
2019-02-14 | $61.41 | $61.60 | $60.94 | $61.35 | $55.88 | 11,645 |
2019-02-13 | $62.01 | $62.25 | $61.83 | $61.83 | $56.32 | 15,843 |
2019-02-12 | $61.40 | $61.84 | $61.40 | $61.73 | $56.23 | 18,168 |
2019-02-11 | $61.06 | $61.18 | $60.84 | $60.95 | $55.52 | 283,579 |
2019-02-08 | $61.03 | $61.11 | $60.39 | $60.89 | $55.46 | 39,882 |
2019-02-07 | $61.58 | $61.58 | $60.85 | $61.18 | $55.73 | 25,932 |
2019-02-06 | $61.91 | $62.02 | $61.75 | $61.83 | $56.32 | 11,407 |
2019-02-05 | $62.09 | $62.15 | $61.90 | $62.09 | $56.56 | 30,082 |
2019-02-04 | $61.52 | $61.92 | $61.33 | $61.84 | $56.33 | 82,261 |
2019-02-01 | $61.61 | $61.83 | $61.42 | $61.64 | $56.15 | 289,811 |
2019-01-31 | $61.48 | $61.80 | $61.36 | $61.71 | $56.21 | 151,997 |
2019-01-30 | $61.68 | $62.26 | $61.31 | $61.90 | $56.38 | 22,207 |
2019-01-29 | $61.56 | $61.73 | $61.37 | $61.46 | $55.98 | 70,407 |
2019-01-28 | $61.26 | $61.62 | $61.14 | $61.50 | $56.02 | 98,101 |
2019-01-25 | $61.65 | $62.04 | $61.65 | $61.92 | $56.40 | 154,540 |
2019-01-24 | $60.95 | $61.20 | $60.80 | $61.20 | $55.75 | 26,200 |
2019-01-23 | $61.23 | $61.23 | $60.53 | $61.06 | $55.62 | 34,012 |
2019-01-22 | $60.90 | $61.16 | $60.62 | $60.82 | $55.40 | 363,945 |
2019-01-18 | $61.25 | $61.75 | $61.01 | $61.67 | $56.17 | 57,012 |
2019-01-17 | $60.21 | $61.03 | $60.07 | $60.77 | $55.35 | 27,104 |
2019-01-16 | $60.09 | $60.85 | $60.05 | $60.57 | $55.17 | 30,603 |
2019-01-15 | $59.15 | $59.67 | $59.15 | $59.59 | $54.28 | 35,939 |
2019-01-14 | $58.65 | $59.51 | $58.64 | $59.36 | $54.07 | 59,148 |
2019-01-11 | $58.81 | $59.23 | $58.67 | $59.19 | $53.91 | 127,186 |
2019-01-10 | $58.68 | $59.27 | $58.60 | $59.12 | $53.85 | 158,934 |
2019-01-09 | $58.70 | $59.09 | $58.55 | $58.90 | $53.65 | 31,325 |
2019-01-08 | $58.73 | $58.73 | $57.98 | $58.38 | $53.18 | 26,061 |
2019-01-07 | $58.08 | $58.44 | $57.82 | $58.25 | $53.06 | 31,250 |
2019-01-04 | $57.27 | $58.17 | $57.20 | $58.14 | $52.96 | 69,289 |
2019-01-03 | $56.76 | $56.79 | $56.19 | $56.34 | $51.32 | 23,454 |
2019-01-02 | $55.97 | $57.09 | $55.97 | $56.99 | $51.91 | 49,509 |
2018-12-31 | $56.90 | $56.92 | $56.49 | $56.87 | $51.80 | 76,904 |
2018-12-28 | $56.73 | $56.90 | $56.33 | $56.48 | $51.45 | 40,969 |
2018-12-27 | $55.04 | $56.26 | $54.67 | $56.16 | $51.15 | 77,449 |
2018-12-26 | $54.33 | $55.90 | $53.62 | $55.90 | $50.92 | 210,028 |
2018-12-24 | $54.65 | $54.98 | $54.20 | $54.20 | $49.37 | 44,479 |
2018-12-21 | $55.76 | $56.48 | $54.90 | $54.96 | $50.06 | 96,279 |
2018-12-20 | $56.12 | $56.61 | $55.77 | $55.92 | $50.94 | 2,277,931 |
2018-12-19 | $57.14 | $57.82 | $56.17 | $56.41 | $51.38 | 86,305 |
2018-12-18 | $57.47 | $57.72 | $56.77 | $56.97 | $51.89 | 77,346 |
2018-12-17 | $58.05 | $58.54 | $57.45 | $57.67 | $51.95 | 91,501 |
2018-12-14 | $58.30 | $58.83 | $58.24 | $58.34 | $52.55 | 102,221 |
2018-12-13 | $59.30 | $59.30 | $58.78 | $58.86 | $53.02 | 63,724 |
2018-12-12 | $59.35 | $59.74 | $59.03 | $59.16 | $53.29 | 95,697 |
2018-12-11 | $59.40 | $59.46 | $58.20 | $58.46 | $52.66 | 105,359 |
2018-12-10 | $59.25 | $59.25 | $58.00 | $58.86 | $53.02 | 356,649 |
2018-12-07 | $60.45 | $61.10 | $59.32 | $59.54 | $53.63 | 115,212 |
2018-12-06 | $60.14 | $60.55 | $59.26 | $60.45 | $54.45 | 66,720 |
2018-12-04 | $63.44 | $63.44 | $61.43 | $61.59 | $55.48 | 36,470 |
2018-12-03 | $64.10 | $64.13 | $63.41 | $63.72 | $57.40 | 29,355 |
2018-11-30 | $62.81 | $63.28 | $62.76 | $63.20 | $56.93 | 23,825 |
2018-11-29 | $63.28 | $63.46 | $62.95 | $63.22 | $56.95 | 26,048 |
2018-11-28 | $62.77 | $63.73 | $62.38 | $63.73 | $57.41 | 47,635 |
2018-11-27 | $62.34 | $62.67 | $62.17 | $62.58 | $56.37 | 18,894 |
2018-11-26 | $62.21 | $62.73 | $62.21 | $62.64 | $56.43 | 29,986 |
2018-11-23 | $61.54 | $61.74 | $61.28 | $61.43 | $55.34 | 57,903 |
2018-11-21 | $61.88 | $62.40 | $61.78 | $61.96 | $55.81 | 35,730 |
2018-11-20 | $61.96 | $62.09 | $61.20 | $61.39 | $55.30 | 51,417 |
2018-11-19 | $62.88 | $62.92 | $62.34 | $62.76 | $56.53 | 23,898 |
2018-11-16 | $62.62 | $63.10 | $62.62 | $63.07 | $56.81 | 47,653 |
2018-11-15 | $61.98 | $63.04 | $61.79 | $62.88 | $56.64 | 45,418 |
2018-11-14 | $63.28 | $63.35 | $62.12 | $62.57 | $56.36 | 3,995,365 |
2018-11-13 | $62.67 | $63.54 | $62.67 | $62.97 | $56.72 | 19,297 |
2018-11-12 | $63.31 | $63.31 | $62.41 | $62.41 | $56.22 | 524,564 |
2018-11-09 | $63.75 | $63.78 | $63.32 | $63.78 | $57.45 | 11,639 |
2018-11-08 | $64.03 | $64.40 | $63.79 | $64.11 | $57.75 | 83,309 |
2018-11-07 | $63.88 | $64.22 | $63.53 | $64.22 | $57.85 | 13,132 |
2018-11-06 | $63.11 | $63.32 | $62.93 | $63.24 | $56.97 | 44,520 |
2018-11-05 | $62.97 | $63.38 | $62.96 | $63.16 | $56.89 | 17,596 |
2018-11-02 | $63.23 | $63.52 | $62.26 | $62.70 | $56.48 | 29,950 |
2018-11-01 | $62.46 | $62.68 | $62.14 | $62.55 | $56.34 | 47,444 |
2018-10-31 | $61.81 | $62.36 | $61.81 | $62.06 | $55.90 | 116,704 |
2018-10-30 | $60.67 | $61.24 | $60.46 | $61.24 | $55.16 | 35,705 |
2018-10-29 | $61.01 | $61.38 | $59.80 | $60.25 | $54.27 | 88,664 |
2018-10-26 | $60.12 | $60.55 | $59.54 | $60.11 | $54.15 | 41,781 |
2018-10-25 | $60.35 | $61.19 | $60.35 | $60.70 | $54.68 | 32,977 |
2018-10-24 | $61.42 | $61.42 | $59.89 | $59.97 | $54.02 | 40,953 |
2018-10-23 | $61.13 | $61.92 | $60.75 | $61.62 | $55.51 | 90,111 |
2018-10-22 | $63.10 | $63.10 | $62.19 | $62.26 | $56.08 | 44,341 |
2018-10-19 | $62.67 | $63.22 | $62.67 | $62.99 | $56.74 | 90,606 |
2018-10-18 | $63.34 | $63.46 | $62.39 | $62.50 | $56.30 | 39,569 |
2018-10-17 | $63.30 | $63.85 | $63.00 | $63.71 | $57.39 | 23,206 |
2018-10-16 | $63.02 | $63.52 | $62.71 | $63.52 | $57.22 | 42,270 |
2018-10-15 | $62.77 | $63.03 | $62.55 | $62.65 | $56.43 | 19,300 |
2018-10-12 | $63.50 | $63.83 | $62.07 | $62.86 | $56.62 | 63,024 |
2018-10-11 | $63.75 | $64.00 | $62.64 | $62.76 | $56.53 | 133,850 |
2018-10-10 | $65.77 | $65.77 | $64.09 | $64.09 | $57.73 | 115,452 |
2018-10-09 | $65.50 | $65.87 | $65.30 | $65.76 | $59.24 | 35,578 |
2018-10-08 | $65.35 | $65.93 | $65.18 | $65.72 | $59.20 | 24,624 |
2018-10-05 | $66.22 | $66.34 | $65.51 | $65.86 | $59.33 | 19,504 |
2018-10-04 | $65.99 | $66.42 | $65.61 | $66.11 | $59.55 | 14,382 |
2018-10-03 | $65.94 | $66.19 | $65.78 | $65.82 | $59.29 | 21,762 |
2018-10-02 | $65.82 | $65.82 | $65.32 | $65.67 | $59.16 | 10,546 |
2018-10-01 | $66.15 | $66.28 | $65.83 | $65.91 | $59.37 | 52,243 |
2018-09-28 | $66.08 | $66.30 | $65.85 | $65.85 | $59.32 | 29,255 |
2018-09-27 | $66.86 | $67.16 | $66.60 | $66.73 | $60.11 | 16,184 |
2018-09-26 | $67.43 | $67.47 | $67.00 | $67.05 | $60.40 | 13,383 |
2018-09-25 | $67.66 | $67.73 | $67.40 | $67.46 | $60.77 | 13,012 |
2018-09-24 | $67.93 | $68.01 | $67.39 | $67.44 | $60.75 | 8,490 |
2018-09-21 | $68.11 | $68.19 | $67.92 | $67.96 | $61.22 | 18,955 |
2018-09-20 | $67.77 | $68.15 | $67.71 | $67.97 | $61.23 | 29,178 |
2018-09-19 | $66.40 | $67.32 | $66.40 | $67.16 | $60.50 | 20,670 |
2018-09-18 | $66.02 | $66.37 | $65.91 | $66.31 | $59.73 | 34,583 |
2018-09-17 | $65.95 | $66.26 | $65.80 | $65.95 | $59.41 | 12,845 |
2018-09-14 | $65.61 | $65.92 | $65.61 | $65.73 | $59.21 | 33,961 |
2018-09-13 | $65.74 | $65.90 | $65.46 | $65.48 | $58.98 | 52,303 |
2018-09-12 | $65.45 | $65.46 | $65.17 | $65.29 | $58.81 | 29,586 |
2018-09-11 | $65.26 | $65.66 | $65.15 | $65.48 | $58.98 | 12,231 |
2018-09-10 | $65.82 | $65.82 | $65.52 | $65.61 | $59.10 | 20,359 |
2018-09-07 | $65.57 | $65.61 | $65.16 | $65.47 | $58.97 | 19,212 |
2018-09-06 | $66.05 | $66.15 | $65.60 | $65.82 | $59.29 | 20,461 |
2018-09-05 | $66.15 | $66.43 | $66.04 | $66.25 | $59.68 | 24,783 |
2018-09-04 | $65.88 | $66.25 | $65.56 | $66.22 | $59.65 | 62,183 |
2018-08-31 | $66.11 | $66.30 | $65.80 | $66.23 | $59.66 | 46,222 |
2018-08-30 | $66.67 | $66.76 | $66.31 | $66.48 | $59.88 | 60,344 |
2018-08-29 | $66.95 | $67.24 | $66.76 | $67.16 | $60.50 | 13,100 |
2018-08-28 | $67.22 | $67.27 | $66.94 | $66.99 | $60.34 | 75,613 |
2018-08-27 | $66.54 | $67.20 | $66.50 | $67.12 | $60.46 | 45,228 |
2018-08-24 | $66.16 | $66.25 | $66.02 | $66.10 | $59.54 | 63,904 |
2018-08-23 | $66.16 | $66.33 | $65.82 | $65.90 | $59.36 | 70,041 |
2018-08-22 | $66.51 | $66.61 | $66.34 | $66.58 | $59.97 | 8,469 |
2018-08-21 | $66.25 | $66.75 | $66.25 | $66.52 | $59.92 | 95,717 |
2018-08-20 | $65.89 | $66.13 | $65.89 | $65.99 | $59.44 | 14,306 |
2018-08-17 | $65.49 | $65.88 | $65.47 | $65.88 | $59.34 | 15,056 |
2018-08-16 | $65.42 | $65.87 | $65.42 | $65.56 | $59.06 | 21,981 |
2018-08-15 | $64.91 | $65.08 | $64.65 | $65.08 | $58.62 | 74,717 |
2018-08-14 | $65.43 | $65.81 | $65.38 | $65.77 | $59.25 | 69,054 |
2018-08-13 | $65.76 | $65.93 | $65.29 | $65.33 | $58.85 | 15,592 |
2018-08-10 | $65.97 | $66.00 | $65.63 | $65.76 | $59.24 | 11,077 |
2018-08-09 | $67.17 | $67.18 | $66.94 | $66.94 | $60.30 | 34,242 |
2018-08-08 | $67.10 | $67.38 | $66.92 | $67.27 | $60.60 | 39,193 |
2018-08-07 | $67.07 | $67.39 | $66.98 | $67.09 | $60.43 | 24,322 |
2018-08-06 | $66.53 | $66.88 | $66.41 | $66.70 | $60.08 | 20,323 |
2018-08-03 | $66.39 | $66.73 | $66.39 | $66.71 | $60.09 | 21,540 |
2018-08-02 | $66.19 | $66.50 | $66.00 | $66.47 | $59.88 | 14,156 |
2018-08-01 | $67.02 | $67.26 | $66.85 | $66.93 | $60.29 | 78,655 |
2018-07-31 | $67.38 | $67.38 | $66.97 | $67.08 | $60.43 | 75,651 |
2018-07-30 | $67.20 | $67.43 | $67.14 | $67.14 | $60.48 | 23,717 |
2018-07-27 | $67.03 | $67.29 | $66.81 | $67.05 | $60.40 | 19,710 |
2018-07-26 | $67.00 | $67.19 | $66.84 | $66.84 | $60.21 | 48,070 |
2018-07-25 | $66.76 | $67.18 | $66.50 | $67.18 | $60.52 | 19,857 |
2018-07-24 | $66.84 | $67.09 | $66.72 | $66.84 | $60.21 | 21,229 |
2018-07-23 | $65.89 | $66.36 | $65.80 | $66.36 | $59.78 | 21,628 |
2018-07-20 | $65.51 | $65.84 | $65.51 | $65.75 | $59.23 | 176,529 |
2018-07-19 | $65.67 | $65.71 | $65.27 | $65.36 | $58.88 | 28,870 |
2018-07-18 | $65.56 | $66.13 | $65.56 | $66.04 | $59.49 | 18,862 |
2018-07-17 | $65.44 | $65.74 | $65.32 | $65.61 | $59.10 | 61,486 |
2018-07-16 | $64.91 | $65.56 | $64.91 | $65.47 | $58.97 | 35,798 |
2018-07-13 | $64.87 | $64.97 | $64.40 | $64.91 | $58.47 | 24,197 |
2018-07-12 | $65.16 | $65.16 | $64.83 | $65.06 | $58.61 | 46,014 |
2018-07-11 | $64.91 | $65.00 | $64.56 | $64.69 | $58.27 | 29,907 |
2018-07-10 | $65.63 | $65.63 | $65.20 | $65.47 | $58.97 | 84,631 |
2018-07-09 | $65.07 | $65.73 | $65.05 | $65.63 | $59.12 | 171,358 |
2018-07-06 | $64.21 | $64.82 | $64.09 | $64.71 | $58.29 | 128,502 |
2018-07-05 | $64.49 | $64.51 | $64.16 | $64.33 | $57.95 | 50,676 |
2018-07-03 | $64.39 | $64.40 | $63.80 | $63.92 | $57.58 | 11,496 |
2018-07-02 | $63.51 | $64.08 | $63.51 | $64.02 | $57.67 | 37,624 |
2018-06-29 | $64.59 | $64.87 | $64.11 | $64.11 | $57.75 | 28,229 |
2018-06-28 | $63.62 | $64.01 | $63.41 | $63.89 | $57.55 | 20,516 |
2018-06-27 | $64.23 | $64.48 | $63.43 | $63.45 | $57.16 | 49,839 |
2018-06-26 | $64.65 | $64.65 | $64.10 | $64.38 | $57.99 | 217,382 |
2018-06-25 | $64.90 | $64.90 | $64.07 | $64.45 | $58.06 | 86,837 |
2018-06-22 | $65.61 | $65.65 | $65.18 | $65.18 | $58.71 | 33,750 |
2018-06-21 | $65.24 | $65.33 | $64.81 | $65.09 | $58.63 | 27,873 |
2018-06-20 | $65.85 | $65.94 | $65.49 | $65.53 | $59.03 | 174,191 |
2018-06-19 | $65.01 | $65.65 | $64.91 | $65.49 | $58.99 | 177,434 |
2018-06-18 | $66.56 | $66.82 | $66.34 | $66.82 | $59.16 | 18,030 |
2018-06-15 | $66.82 | $67.12 | $66.45 | $66.96 | $59.28 | 89,740 |
2018-06-14 | $67.97 | $67.97 | $67.32 | $67.32 | $59.60 | 57,019 |
2018-06-13 | $68.18 | $68.26 | $67.88 | $67.95 | $60.16 | 60,123 |
2018-06-12 | $68.52 | $68.52 | $67.96 | $68.11 | $60.30 | 81,296 |
2018-06-11 | $68.44 | $68.74 | $68.38 | $68.49 | $60.63 | 25,059 |
2018-06-08 | $68.03 | $68.33 | $67.83 | $68.29 | $60.46 | 50,067 |
2018-06-07 | $68.45 | $68.54 | $67.90 | $68.21 | $60.39 | 42,939 |
2018-06-06 | $67.60 | $68.30 | $67.60 | $68.23 | $60.40 | 84,984 |
2018-06-05 | $67.61 | $67.61 | $67.14 | $67.38 | $59.65 | 54,146 |
2018-06-04 | $67.80 | $68.09 | $67.71 | $67.79 | $60.01 | 49,769 |
2018-06-01 | $67.44 | $67.64 | $67.35 | $67.40 | $59.67 | 23,312 |
2018-05-31 | $66.98 | $66.99 | $66.49 | $66.78 | $59.12 | 88,351 |
2018-05-30 | $66.65 | $67.34 | $66.54 | $67.26 | $59.55 | 81,093 |
2018-05-29 | $67.26 | $67.28 | $65.80 | $66.15 | $58.56 | 218,461 |
2018-05-25 | $68.48 | $68.64 | $68.23 | $68.45 | $60.60 | 97,918 |
2018-05-24 | $69.14 | $69.14 | $68.34 | $68.84 | $60.94 | 333,466 |
2018-05-23 | $69.42 | $69.42 | $68.85 | $69.32 | $61.37 | 93,252 |
2018-05-22 | $69.95 | $70.34 | $69.90 | $70.10 | $62.06 | 63,315 |
2018-05-21 | $69.71 | $69.89 | $69.68 | $69.78 | $61.78 | 25,526 |
2018-05-18 | $69.65 | $69.65 | $69.26 | $69.34 | $61.39 | 13,140 |
2018-05-17 | $69.83 | $70.05 | $69.61 | $69.80 | $61.79 | 25,785 |
2018-05-16 | $69.85 | $70.20 | $69.77 | $70.06 | $62.02 | 94,346 |
2018-05-15 | $69.98 | $70.35 | $69.86 | $70.04 | $62.01 | 43,811 |
2018-05-14 | $70.59 | $70.68 | $70.30 | $70.41 | $62.33 | 11,080 |
2018-05-11 | $70.48 | $70.60 | $70.29 | $70.40 | $62.33 | 18,062 |
2018-05-10 | $69.93 | $70.40 | $69.77 | $70.40 | $62.33 | 10,176 |
2018-05-09 | $69.25 | $69.86 | $69.22 | $69.81 | $61.80 | 16,658 |
2018-05-08 | $68.74 | $69.27 | $68.74 | $69.01 | $61.09 | 51,971 |
2018-05-07 | $68.75 | $69.08 | $68.64 | $68.82 | $60.93 | 17,378 |
2018-05-04 | $67.76 | $69.00 | $67.76 | $68.77 | $60.88 | 14,913 |
2018-05-03 | $68.51 | $68.63 | $67.60 | $68.40 | $60.55 | 22,053 |
2018-05-02 | $69.22 | $69.36 | $68.72 | $68.78 | $60.89 | 40,890 |
2018-05-01 | $69.18 | $69.21 | $68.59 | $69.21 | $61.27 | 100,480 |
2018-04-30 | $69.82 | $69.96 | $69.30 | $69.30 | $61.35 | 25,062 |
2018-04-27 | $69.48 | $69.80 | $69.42 | $69.74 | $61.74 | 18,514 |
2018-04-26 | $69.56 | $69.87 | $69.35 | $69.68 | $61.69 | 11,565 |
2018-04-25 | $69.50 | $69.80 | $69.13 | $69.50 | $61.53 | 14,798 |
2018-04-24 | $70.34 | $70.54 | $69.36 | $69.65 | $61.66 | 118,188 |
2018-04-23 | $70.02 | $70.21 | $69.85 | $70.02 | $61.99 | 89,838 |
2018-04-20 | $70.00 | $70.07 | $69.77 | $69.88 | $61.87 | 15,640 |
2018-04-19 | $69.70 | $70.16 | $69.70 | $70.09 | $62.05 | 35,691 |
2018-04-18 | $69.77 | $69.89 | $69.43 | $69.56 | $61.58 | 65,482 |
2018-04-17 | $69.82 | $69.85 | $69.47 | $69.63 | $61.64 | 36,868 |
2018-04-16 | $69.54 | $69.76 | $69.29 | $69.54 | $61.56 | 74,729 |
2018-04-13 | $70.46 | $70.46 | $69.04 | $69.29 | $61.34 | 14,167 |
2018-04-12 | $69.51 | $70.09 | $69.51 | $69.90 | $61.88 | 19,798 |
2018-04-11 | $69.34 | $69.53 | $69.01 | $69.11 | $61.18 | 79,870 |
2018-04-10 | $69.55 | $69.78 | $69.40 | $69.54 | $61.56 | 19,098 |
2018-04-09 | $68.73 | $69.61 | $68.56 | $68.65 | $60.78 | 28,004 |
2018-04-06 | $68.90 | $69.18 | $67.80 | $68.21 | $60.39 | 36,188 |
2018-04-05 | $69.29 | $69.65 | $69.20 | $69.38 | $61.42 | 13,800 |
2018-04-04 | $67.35 | $69.00 | $67.34 | $68.92 | $61.02 | 61,355 |
2018-04-03 | $68.24 | $68.63 | $67.77 | $68.48 | $60.63 | 38,318 |
2018-04-02 | $68.85 | $68.92 | $67.18 | $67.97 | $60.17 | 384,798 |
2018-03-29 | $68.73 | $69.46 | $68.50 | $69.19 | $61.25 | 29,298 |
2018-03-28 | $68.38 | $68.81 | $67.85 | $68.39 | $60.55 | 19,476 |
2018-03-27 | $69.56 | $69.56 | $67.84 | $68.21 | $60.39 | 48,423 |
2018-03-26 | $68.85 | $69.49 | $68.16 | $69.41 | $61.45 | 367,636 |
2018-03-23 | $69.22 | $69.22 | $67.65 | $67.65 | $59.89 | 106,315 |
2018-03-22 | $70.32 | $70.40 | $69.03 | $69.13 | $61.20 | 55,081 |
2018-03-21 | $71.22 | $71.83 | $70.98 | $71.31 | $63.13 | 31,375 |
2018-03-20 | $71.29 | $71.46 | $71.19 | $71.29 | $63.11 | 17,968 |
2018-03-19 | $71.49 | $71.57 | $70.61 | $71.07 | $62.92 | 27,222 |
2018-03-16 | $71.52 | $71.93 | $71.49 | $71.57 | $63.36 | 23,603 |
2018-03-15 | $71.62 | $71.84 | $71.37 | $71.57 | $63.36 | 44,214 |
2018-03-14 | $72.28 | $72.28 | $71.42 | $71.57 | $63.36 | 13,477 |
2018-03-13 | $72.88 | $72.88 | $71.82 | $71.93 | $63.68 | 23,105 |
2018-03-12 | $72.70 | $72.91 | $72.49 | $72.65 | $64.32 | 20,792 |
2018-03-09 | $71.88 | $72.62 | $71.78 | $72.61 | $64.28 | 42,720 |
2018-03-08 | $71.66 | $71.66 | $71.11 | $71.48 | $63.28 | 115,775 |
2018-03-07 | $70.96 | $71.53 | $70.73 | $71.46 | $63.26 | 37,850 |
2018-03-06 | $71.63 | $71.73 | $71.19 | $71.52 | $63.32 | 28,924 |
2018-03-05 | $70.05 | $71.37 | $70.01 | $71.21 | $63.04 | 143,635 |
2018-03-02 | $70.26 | $70.92 | $69.72 | $70.85 | $62.72 | 69,583 |
2018-03-01 | $71.53 | $71.90 | $70.30 | $70.77 | $62.65 | 346,976 |
2018-02-28 | $72.77 | $72.89 | $71.60 | $71.65 | $63.43 | 90,409 |
2018-02-27 | $73.14 | $73.50 | $72.53 | $72.55 | $64.23 | 485,153 |
2018-02-26 | $72.96 | $73.29 | $72.52 | $73.25 | $64.85 | 286,379 |
2018-02-23 | $72.23 | $72.80 | $72.17 | $72.73 | $64.39 | 69,299 |
2018-02-22 | $72.39 | $72.69 | $71.84 | $71.99 | $63.73 | 25,343 |
2018-02-21 | $72.33 | $73.23 | $72.14 | $72.14 | $63.87 | 83,480 |
2018-02-20 | $72.21 | $72.61 | $71.95 | $72.18 | $63.90 | 96,147 |
2018-02-16 | $72.33 | $73.12 | $72.33 | $72.63 | $64.30 | 341,178 |
2018-02-15 | $72.68 | $72.77 | $71.97 | $72.59 | $64.26 | 133,419 |
2018-02-14 | $70.24 | $72.09 | $70.24 | $72.04 | $63.78 | 88,764 |
2018-02-13 | $70.06 | $70.60 | $70.02 | $70.53 | $62.44 | 47,030 |
2018-02-12 | $69.97 | $70.81 | $69.65 | $70.35 | $62.28 | 36,816 |
2018-02-09 | $69.41 | $69.89 | $67.78 | $69.57 | $61.59 | 132,863 |
2018-02-08 | $71.45 | $71.47 | $68.77 | $68.86 | $60.96 | 44,177 |
2018-02-07 | $71.19 | $72.00 | $70.83 | $71.19 | $63.02 | 257,945 |
2018-02-06 | $69.65 | $71.94 | $69.01 | $71.76 | $63.53 | 191,547 |
2018-02-05 | $72.88 | $73.35 | $70.22 | $70.64 | $62.54 | 72,106 |
2018-02-02 | $74.89 | $74.93 | $73.63 | $73.75 | $65.29 | 79,839 |
2018-02-01 | $74.80 | $75.40 | $74.76 | $75.21 | $66.58 | 104,770 |
2018-01-31 | $75.08 | $75.19 | $74.71 | $74.89 | $66.30 | 98,964 |
2018-01-30 | $74.98 | $75.14 | $74.69 | $74.82 | $66.24 | 212,910 |
2018-01-29 | $75.67 | $75.79 | $75.44 | $75.47 | $66.81 | 76,986 |
2018-01-26 | $75.58 | $76.01 | $75.47 | $75.99 | $67.27 | 80,253 |
2018-01-25 | $75.68 | $75.68 | $75.12 | $75.31 | $66.67 | 44,617 |
2018-01-24 | $75.55 | $75.68 | $75.03 | $75.56 | $66.89 | 587,711 |
2018-01-23 | $74.98 | $75.19 | $74.67 | $75.17 | $66.55 | 83,295 |
2018-01-22 | $74.52 | $75.02 | $74.52 | $75.02 | $66.42 | 74,398 |
2018-01-19 | $74.27 | $74.51 | $74.08 | $74.49 | $65.95 | 81,424 |
2018-01-18 | $74.06 | $74.18 | $73.85 | $74.07 | $65.57 | 24,863 |
2018-01-17 | $73.65 | $74.25 | $73.35 | $73.98 | $65.49 | 133,368 |
2018-01-16 | $73.95 | $74.10 | $73.18 | $73.34 | $64.93 | 89,589 |
2018-01-12 | $73.08 | $73.55 | $73.00 | $73.55 | $65.11 | 38,960 |
2018-01-11 | $72.67 | $72.82 | $72.51 | $72.82 | $64.47 | 45,183 |
2018-01-10 | $72.09 | $72.51 | $71.83 | $72.28 | $63.99 | 366,504 |
2018-01-09 | $71.48 | $71.88 | $71.48 | $71.63 | $63.41 | 30,255 |
2018-01-08 | $71.34 | $71.50 | $71.12 | $71.40 | $63.21 | 286,458 |
2018-01-05 | $71.47 | $71.47 | $71.10 | $71.28 | $63.10 | 392,617 |
2018-01-04 | $70.94 | $71.53 | $70.94 | $71.29 | $63.11 | 69,070 |
2018-01-03 | $70.14 | $70.52 | $70.14 | $70.52 | $62.43 | 141,378 |
2018-01-02 | $70.20 | $70.20 | $70.02 | $70.17 | $62.12 | 32,092 |
2017-12-29 | $70.22 | $70.22 | $69.77 | $69.93 | $61.91 | 34,105 |
2017-12-28 | $69.92 | $70.01 | $69.77 | $70.01 | $61.98 | 39,734 |
2017-12-27 | $69.70 | $69.80 | $69.65 | $69.79 | $61.79 | 42,141 |
2017-12-26 | $69.79 | $69.93 | $69.60 | $69.61 | $61.63 | 43,492 |
2017-12-22 | $69.98 | $69.98 | $69.61 | $69.80 | $61.79 | 38,272 |
2017-12-21 | $69.61 | $70.08 | $69.61 | $69.82 | $61.81 | 18,242 |
2017-12-20 | $70.50 | $70.63 | $70.00 | $70.00 | $61.40 | 32,931 |
2017-12-19 | $70.45 | $70.60 | $70.10 | $70.21 | $61.58 | 244,433 |
2017-12-18 | $70.14 | $70.50 | $70.14 | $70.33 | $61.69 | 198,385 |
2017-12-15 | $69.49 | $69.72 | $69.38 | $69.50 | $60.96 | 34,977 |
2017-12-14 | $69.90 | $69.90 | $69.28 | $69.35 | $60.83 | 100,648 |
2017-12-13 | $70.22 | $70.30 | $69.81 | $69.88 | $61.29 | 66,502 |
2017-12-12 | $69.73 | $70.15 | $69.67 | $69.94 | $61.34 | 67,124 |
2017-12-11 | $69.78 | $69.85 | $69.58 | $69.66 | $61.10 | 135,397 |
2017-12-08 | $69.53 | $69.63 | $69.24 | $69.61 | $61.06 | 11,435 |
2017-12-07 | $68.72 | $69.22 | $68.67 | $69.04 | $60.56 | 44,678 |
2017-12-06 | $68.91 | $69.06 | $68.75 | $68.81 | $60.35 | 28,936 |
2017-12-05 | $69.68 | $69.71 | $69.22 | $69.23 | $60.72 | 45,053 |
2017-12-04 | $69.81 | $69.99 | $69.59 | $69.59 | $61.04 | 155,983 |
2017-12-01 | $69.02 | $69.30 | $68.23 | $69.14 | $60.64 | 43,646 |
2017-11-30 | $69.25 | $69.64 | $69.04 | $69.07 | $60.58 | 31,355 |
2017-11-29 | $68.72 | $69.24 | $68.70 | $69.03 | $60.55 | 33,290 |
2017-11-28 | $67.49 | $68.41 | $67.43 | $68.32 | $59.92 | 12,545 |
2017-11-27 | $67.51 | $67.75 | $67.41 | $67.49 | $59.20 | 97,174 |
2017-11-24 | $67.79 | $67.86 | $67.59 | $67.59 | $59.28 | 29,107 |
2017-11-22 | $67.72 | $67.82 | $67.41 | $67.64 | $59.33 | 19,086 |
2017-11-21 | $67.48 | $67.67 | $67.43 | $67.43 | $59.14 | 22,978 |
2017-11-20 | $67.01 | $67.15 | $66.91 | $67.12 | $58.87 | 31,587 |
2017-11-17 | $66.94 | $67.14 | $66.84 | $66.96 | $58.73 | 47,060 |
2017-11-16 | $67.19 | $67.25 | $67.07 | $67.14 | $58.89 | 12,728 |
2017-11-15 | $66.31 | $66.91 | $66.08 | $66.88 | $58.66 | 22,755 |
2017-11-14 | $66.74 | $66.82 | $66.52 | $66.77 | $58.57 | 10,931 |
2017-11-13 | $66.57 | $67.01 | $66.45 | $66.98 | $58.74 | 21,507 |
2017-11-10 | $67.17 | $67.17 | $66.96 | $66.96 | $58.73 | 25,435 |
2017-11-09 | $66.96 | $67.24 | $66.60 | $67.12 | $58.87 | 17,340 |
2017-11-08 | $67.22 | $67.40 | $67.01 | $67.23 | $58.97 | 14,040 |
2017-11-07 | $67.83 | $67.90 | $67.06 | $67.20 | $58.94 | 28,657 |
2017-11-06 | $67.53 | $67.87 | $67.48 | $67.83 | $59.49 | 32,077 |
2017-11-03 | $68.00 | $68.00 | $67.69 | $67.86 | $59.52 | 22,740 |
2017-11-02 | $67.87 | $68.28 | $67.68 | $68.20 | $59.82 | 145,596 |
2017-11-01 | $68.04 | $68.20 | $67.77 | $67.81 | $59.48 | 44,461 |
2017-10-31 | $67.95 | $68.05 | $67.71 | $67.73 | $59.41 | 100,610 |
2017-10-30 | $68.01 | $68.13 | $67.75 | $67.98 | $59.63 | 15,584 |
2017-10-27 | $68.10 | $68.25 | $67.83 | $68.23 | $59.85 | 52,378 |
2017-10-26 | $68.21 | $68.45 | $68.12 | $68.18 | $59.80 | 54,704 |
2017-10-25 | $68.48 | $68.48 | $67.70 | $68.11 | $59.74 | 38,454 |
2017-10-24 | $68.06 | $68.40 | $67.96 | $68.29 | $59.90 | 14,131 |
2017-10-23 | $68.06 | $68.14 | $67.81 | $67.81 | $59.48 | 15,223 |
2017-10-20 | $68.14 | $68.32 | $67.99 | $68.20 | $59.82 | 63,843 |
2017-10-19 | $67.42 | $67.77 | $67.38 | $67.77 | $59.44 | 18,981 |
2017-10-18 | $67.63 | $67.90 | $67.57 | $67.75 | $59.42 | 16,390 |
2017-10-17 | $67.76 | $67.76 | $67.35 | $67.44 | $59.15 | 26,121 |
2017-10-16 | $67.55 | $67.71 | $67.47 | $67.63 | $59.32 | 19,656 |
2017-10-13 | $67.38 | $67.70 | $67.33 | $67.54 | $59.24 | 34,273 |
2017-10-12 | $67.75 | $67.83 | $67.33 | $67.33 | $59.06 | 23,629 |
2017-10-11 | $67.64 | $67.77 | $67.44 | $67.71 | $59.39 | 29,656 |
2017-10-10 | $67.45 | $67.77 | $67.39 | $67.77 | $59.44 | 25,057 |
2017-10-09 | $67.53 | $67.56 | $67.22 | $67.22 | $58.96 | 32,537 |
2017-10-06 | $67.47 | $67.54 | $67.19 | $67.48 | $59.19 | 96,409 |
2017-10-05 | $67.02 | $67.58 | $67.02 | $67.40 | $59.12 | 132,311 |
2017-10-04 | $67.09 | $67.19 | $66.96 | $67.03 | $58.79 | 28,020 |
2017-10-03 | $67.00 | $67.30 | $66.96 | $67.19 | $58.93 | 28,792 |
2017-10-02 | $66.55 | $66.99 | $66.55 | $66.97 | $58.74 | 26,361 |
2017-09-29 | $66.38 | $66.74 | $66.38 | $66.72 | $58.52 | 79,841 |
2017-09-28 | $66.32 | $66.45 | $66.16 | $66.37 | $58.21 | 33,406 |
2017-09-27 | $66.25 | $66.49 | $66.10 | $66.36 | $58.20 | 16,450 |
2017-09-26 | $65.79 | $65.79 | $65.55 | $65.64 | $57.57 | 26,728 |
2017-09-25 | $65.92 | $66.06 | $65.47 | $65.75 | $57.67 | 49,266 |
2017-09-22 | $66.13 | $66.36 | $66.11 | $66.34 | $58.19 | 15,877 |
2017-09-21 | $66.01 | $66.33 | $65.88 | $66.23 | $58.09 | 146,065 |
2017-09-20 | $65.83 | $66.04 | $65.70 | $65.88 | $57.78 | 78,072 |
2017-09-19 | $65.53 | $65.98 | $65.53 | $65.84 | $57.75 | 170,722 |
2017-09-18 | $65.21 | $65.48 | $65.21 | $65.35 | $57.32 | 137,861 |
2017-09-15 | $64.69 | $65.02 | $64.69 | $65.02 | $57.03 | 12,233 |
2017-09-14 | $64.89 | $64.91 | $64.72 | $64.87 | $56.90 | 13,676 |
2017-09-13 | $64.92 | $65.00 | $64.80 | $64.90 | $56.92 | 14,436 |
2017-09-12 | $64.67 | $65.06 | $64.47 | $64.99 | $57.00 | 137,806 |
2017-09-11 | $64.00 | $64.47 | $64.00 | $64.44 | $56.52 | 54,664 |
2017-09-08 | $63.30 | $63.60 | $63.07 | $63.46 | $55.66 | 25,394 |
2017-09-07 | $63.79 | $63.79 | $63.00 | $63.08 | $55.33 | 111,317 |
2017-09-06 | $63.55 | $63.79 | $63.41 | $63.68 | $55.85 | 11,386 |
2017-09-05 | $64.14 | $64.20 | $63.27 | $63.36 | $55.57 | 83,427 |
2017-09-01 | $64.60 | $64.92 | $64.60 | $64.64 | $56.70 | 39,285 |
2017-08-31 | $64.44 | $64.57 | $64.29 | $64.48 | $56.56 | 82,471 |
2017-08-30 | $64.15 | $64.44 | $64.12 | $64.22 | $56.33 | 20,950 |
2017-08-29 | $63.90 | $64.22 | $63.72 | $64.22 | $56.33 | 13,540 |
2017-08-28 | $64.84 | $64.84 | $64.35 | $64.46 | $56.54 | 145,094 |
2017-08-25 | $64.67 | $64.92 | $64.66 | $64.84 | $56.87 | 16,706 |
2017-08-24 | $64.56 | $64.56 | $64.28 | $64.29 | $56.39 | 14,158 |
2017-08-23 | $64.07 | $64.48 | $64.07 | $64.37 | $56.46 | 42,647 |
2017-08-22 | $64.16 | $64.51 | $64.00 | $64.49 | $56.56 | 25,885 |
2017-08-21 | $64.01 | $64.08 | $63.82 | $64.04 | $56.17 | 36,933 |
2017-08-18 | $63.91 | $64.39 | $63.81 | $64.15 | $56.27 | 80,508 |
2017-08-17 | $64.83 | $64.85 | $63.90 | $63.90 | $56.05 | 385,039 |
2017-08-16 | $65.22 | $65.33 | $65.07 | $65.07 | $57.07 | 13,166 |
2017-08-15 | $65.33 | $65.33 | $64.84 | $64.99 | $57.00 | 34,677 |
2017-08-14 | $64.65 | $65.06 | $64.65 | $64.89 | $56.92 | 30,198 |
2017-08-11 | $64.34 | $64.50 | $64.10 | $64.20 | $56.31 | 19,322 |
2017-08-10 | $65.08 | $65.08 | $64.27 | $64.28 | $56.38 | 25,634 |
2017-08-09 | $65.27 | $65.50 | $65.04 | $65.39 | $57.35 | 15,409 |
2017-08-08 | $65.97 | $66.34 | $65.90 | $66.03 | $57.91 | 228,855 |
2017-08-07 | $65.94 | $66.07 | $65.85 | $66.05 | $57.93 | 40,008 |
2017-08-04 | $66.06 | $66.07 | $65.84 | $66.01 | $57.90 | 29,237 |
2017-08-03 | $65.85 | $65.89 | $65.72 | $65.80 | $57.71 | 22,373 |
2017-08-02 | $65.88 | $66.00 | $65.72 | $65.87 | $57.78 | 151,545 |
2017-08-01 | $65.90 | $66.00 | $65.67 | $66.00 | $57.89 | 29,237 |
2017-07-31 | $65.21 | $65.53 | $65.14 | $65.40 | $57.36 | 18,068 |
2017-07-28 | $64.85 | $65.09 | $64.78 | $65.09 | $57.09 | 7,966 |
2017-07-27 | $65.42 | $65.42 | $64.79 | $64.94 | $56.96 | 43,161 |
2017-07-26 | $65.46 | $65.52 | $65.24 | $65.31 | $57.28 | 31,986 |
2017-07-25 | $65.33 | $65.56 | $65.25 | $65.35 | $57.32 | 29,732 |
2017-07-24 | $64.46 | $64.79 | $64.46 | $64.63 | $56.69 | 43,736 |
2017-07-21 | $64.47 | $64.58 | $64.32 | $64.46 | $56.54 | 13,088 |
2017-07-20 | $64.68 | $64.79 | $64.57 | $64.75 | $56.79 | 18,727 |
2017-07-19 | $64.49 | $64.61 | $64.45 | $64.58 | $56.64 | 21,877 |
2017-07-18 | $64.18 | $64.37 | $64.04 | $64.36 | $56.45 | 38,653 |
2017-07-17 | $64.52 | $64.57 | $64.36 | $64.37 | $56.46 | 27,236 |
2017-07-14 | $64.21 | $64.65 | $64.21 | $64.55 | $56.62 | 74,526 |
2017-07-13 | $64.31 | $64.65 | $64.21 | $64.54 | $56.61 | 60,619 |
2017-07-12 | $64.11 | $64.33 | $63.99 | $64.17 | $56.28 | 29,951 |
2017-07-11 | $64.11 | $64.11 | $63.73 | $63.96 | $56.10 | 20,975 |
2017-07-10 | $63.95 | $64.19 | $63.90 | $64.08 | $56.21 | 33,428 |
2017-07-07 | $63.92 | $64.06 | $63.65 | $63.92 | $56.06 | 35,483 |
2017-07-06 | $63.83 | $64.18 | $63.70 | $63.72 | $55.89 | 24,443 |
2017-07-05 | $63.93 | $64.08 | $63.63 | $64.07 | $56.20 | 65,522 |
2017-07-03 | $63.60 | $64.10 | $63.45 | $63.88 | $56.03 | 21,701 |
2017-06-30 | $63.48 | $63.55 | $63.02 | $63.16 | $55.40 | 55,277 |
2017-06-29 | $63.84 | $63.84 | $62.98 | $63.20 | $55.43 | 41,892 |
2017-06-28 | $62.32 | $63.06 | $62.32 | $63.00 | $55.26 | 17,572 |
2017-06-27 | $61.99 | $62.29 | $61.79 | $61.96 | $54.35 | 29,584 |
2017-06-26 | $61.61 | $61.91 | $61.45 | $61.69 | $54.11 | 68,513 |
2017-06-23 | $61.45 | $61.56 | $61.18 | $61.34 | $53.80 | 10,235 |
2017-06-22 | $61.50 | $61.59 | $61.40 | $61.45 | $53.90 | 11,351 |
2017-06-21 | $61.90 | $61.90 | $61.47 | $61.58 | $54.01 | 109,780 |
2017-06-20 | $62.34 | $62.40 | $61.89 | $61.89 | $54.28 | 22,299 |
2017-06-19 | $63.29 | $63.56 | $63.29 | $63.42 | $54.89 | 39,608 |
2017-06-16 | $62.83 | $62.93 | $62.67 | $62.88 | $54.42 | 8,203 |
2017-06-15 | $62.46 | $62.80 | $62.39 | $62.74 | $54.30 | 39,461 |
2017-06-14 | $63.04 | $63.19 | $62.70 | $63.17 | $54.68 | 48,347 |
2017-06-13 | $63.07 | $63.21 | $62.96 | $63.17 | $54.68 | 59,072 |
2017-06-12 | $62.69 | $62.79 | $62.34 | $62.60 | $54.18 | 340,465 |
2017-06-09 | $62.25 | $62.80 | $62.25 | $62.69 | $54.26 | 22,848 |
2017-06-08 | $61.76 | $62.39 | $61.67 | $62.22 | $53.85 | 17,033 |
2017-06-07 | $61.57 | $61.78 | $61.56 | $61.74 | $53.44 | 16,342 |
2017-06-06 | $61.26 | $61.47 | $61.10 | $61.37 | $53.12 | 74,967 |
2017-06-05 | $61.63 | $61.77 | $61.49 | $61.60 | $53.32 | 88,725 |
2017-06-02 | $61.58 | $61.85 | $61.44 | $61.68 | $53.39 | 54,597 |
2017-06-01 | $61.27 | $61.58 | $61.09 | $61.58 | $53.30 | 158,560 |
2017-05-31 | $61.59 | $61.59 | $60.88 | $61.18 | $52.95 | 25,940 |
2017-05-30 | $61.59 | $61.59 | $61.35 | $61.46 | $53.20 | 18,324 |
2017-05-26 | $61.68 | $61.81 | $61.59 | $61.69 | $53.39 | 19,034 |
2017-05-25 | $61.99 | $62.13 | $61.72 | $61.86 | $53.54 | 26,472 |
2017-05-24 | $61.88 | $61.97 | $61.63 | $61.89 | $53.57 | 29,518 |
2017-05-23 | $61.70 | $61.93 | $61.46 | $61.84 | $53.52 | 22,651 |
2017-05-22 | $61.62 | $61.62 | $61.36 | $61.58 | $53.30 | 37,568 |
2017-05-19 | $61.05 | $61.61 | $61.05 | $61.40 | $53.14 | 20,712 |
2017-05-18 | $60.45 | $60.98 | $60.11 | $60.69 | $52.53 | 214,397 |
2017-05-17 | $61.48 | $61.52 | $60.62 | $60.75 | $52.58 | 17,863 |
2017-05-16 | $62.24 | $62.34 | $62.08 | $62.33 | $53.95 | 22,794 |
2017-05-15 | $61.85 | $62.24 | $61.85 | $62.20 | $53.84 | 13,518 |
2017-05-12 | $61.57 | $61.63 | $61.33 | $61.62 | $53.33 | 16,401 |
2017-05-11 | $61.73 | $61.77 | $61.32 | $61.71 | $53.41 | 15,507 |
2017-05-10 | $61.68 | $61.97 | $61.61 | $61.97 | $53.64 | 8,247 |
2017-05-09 | $62.02 | $62.16 | $61.51 | $61.70 | $53.40 | 6,648 |
2017-05-08 | $62.10 | $62.14 | $61.93 | $61.94 | $53.61 | 8,740 |
2017-05-05 | $62.07 | $62.31 | $61.92 | $62.31 | $53.93 | 9,117 |
2017-05-04 | $62.03 | $62.17 | $61.79 | $61.98 | $53.65 | 22,899 |
2017-05-03 | $61.40 | $61.72 | $61.40 | $61.72 | $53.42 | 21,435 |
2017-05-02 | $61.55 | $61.59 | $61.30 | $61.51 | $53.24 | 24,261 |
2017-05-01 | $61.48 | $61.72 | $61.18 | $61.50 | $53.23 | 11,609 |
2017-04-28 | $61.47 | $61.47 | $61.14 | $61.17 | $52.94 | 30,909 |
2017-04-27 | $61.72 | $61.72 | $61.17 | $61.44 | $53.18 | 23,123 |
2017-04-26 | $61.73 | $62.05 | $61.56 | $61.56 | $53.28 | 85,141 |
2017-04-25 | $61.72 | $62.03 | $61.72 | $61.81 | $53.50 | 40,556 |
2017-04-24 | $61.04 | $61.47 | $61.04 | $61.34 | $53.09 | 26,877 |
2017-04-21 | $59.87 | $60.00 | $59.59 | $59.71 | $51.68 | 10,263 |
2017-04-20 | $59.55 | $59.96 | $59.42 | $59.87 | $51.82 | 37,390 |
2017-04-19 | $59.41 | $59.49 | $58.97 | $59.03 | $51.09 | 86,400 |
2017-04-18 | $59.21 | $59.36 | $58.87 | $59.21 | $51.25 | 25,039 |
2017-04-17 | $59.10 | $59.61 | $59.10 | $59.61 | $51.59 | 8,892 |
2017-04-13 | $59.26 | $59.53 | $58.84 | $58.84 | $50.93 | 33,948 |
2017-04-12 | $59.79 | $59.79 | $59.38 | $59.51 | $51.50 | 15,931 |
2017-04-11 | $59.94 | $59.94 | $59.49 | $59.92 | $51.86 | 41,034 |
2017-04-10 | $60.11 | $60.18 | $59.83 | $59.95 | $51.89 | 26,329 |
2017-04-07 | $60.07 | $60.20 | $59.96 | $60.04 | $51.97 | 15,797 |
2017-04-06 | $60.03 | $60.42 | $60.03 | $60.24 | $52.14 | 20,988 |
2017-04-05 | $60.86 | $61.01 | $59.99 | $60.03 | $51.95 | 78,792 |
2017-04-04 | $60.37 | $60.56 | $60.21 | $60.54 | $52.40 | 91,585 |
2017-04-03 | $60.71 | $60.82 | $60.08 | $60.57 | $52.43 | 13,868 |
2017-03-31 | $61.02 | $61.10 | $60.90 | $60.90 | $52.71 | 14,731 |
2017-03-30 | $60.82 | $61.29 | $60.82 | $61.23 | $53.00 | 16,874 |
2017-03-29 | $60.86 | $61.03 | $60.67 | $60.90 | $52.71 | 41,236 |
2017-03-28 | $60.41 | $61.24 | $60.41 | $61.07 | $52.86 | 33,092 |
2017-03-27 | $59.86 | $60.38 | $59.56 | $60.36 | $52.24 | 29,234 |
2017-03-24 | $60.60 | $60.76 | $60.21 | $60.49 | $52.36 | 12,061 |
2017-03-23 | $60.27 | $60.75 | $60.23 | $60.39 | $52.27 | 21,258 |
2017-03-22 | $60.17 | $60.51 | $59.86 | $60.28 | $52.17 | 122,172 |
2017-03-21 | $62.07 | $62.14 | $60.41 | $60.54 | $52.40 | 49,391 |
2017-03-20 | $61.90 | $61.90 | $61.60 | $61.71 | $53.41 | 20,939 |
2017-03-17 | $62.46 | $62.46 | $61.81 | $61.85 | $53.53 | 17,412 |
2017-03-16 | $62.32 | $62.45 | $62.11 | $62.32 | $53.94 | 26,399 |
2017-03-15 | $61.87 | $62.08 | $61.67 | $62.03 | $53.69 | 17,180 |
2017-03-14 | $61.61 | $61.62 | $61.33 | $61.62 | $53.33 | 26,505 |
2017-03-13 | $61.85 | $62.04 | $61.77 | $61.86 | $53.54 | 108,936 |
2017-03-10 | $61.99 | $61.99 | $61.48 | $61.82 | $53.51 | 34,968 |
2017-03-09 | $61.57 | $61.77 | $61.30 | $61.53 | $53.26 | 26,255 |
2017-03-08 | $61.69 | $61.90 | $61.21 | $61.29 | $53.05 | 175,363 |
2017-03-07 | $61.42 | $61.47 | $61.18 | $61.29 | $53.05 | 82,786 |
2017-03-06 | $61.48 | $61.55 | $61.23 | $61.47 | $53.20 | 113,858 |
2017-03-03 | $61.49 | $61.87 | $61.49 | $61.83 | $53.52 | 31,548 |
2017-03-02 | $61.94 | $61.94 | $61.26 | $61.31 | $53.07 | 476,115 |
2017-03-01 | $61.51 | $62.17 | $61.51 | $62.03 | $53.69 | 70,905 |
2017-02-28 | $60.59 | $60.75 | $60.53 | $60.69 | $52.53 | 105,465 |
2017-02-27 | $60.73 | $60.85 | $60.52 | $60.78 | $52.61 | 59,778 |
2017-02-24 | $60.76 | $60.78 | $60.56 | $60.73 | $52.56 | 27,015 |
2017-02-23 | $61.54 | $61.54 | $61.21 | $61.41 | $53.15 | 20,625 |
2017-02-22 | $61.12 | $61.44 | $60.97 | $61.42 | $53.16 | 19,391 |
2017-02-21 | $61.34 | $61.41 | $61.16 | $61.39 | $53.13 | 342,353 |
2017-02-17 | $60.99 | $61.24 | $60.80 | $61.24 | $53.00 | 22,594 |
2017-02-16 | $61.48 | $61.55 | $61.23 | $61.36 | $53.11 | 44,639 |
2017-02-15 | $61.04 | $61.50 | $60.99 | $61.45 | $53.19 | 71,711 |
2017-02-14 | $60.41 | $60.91 | $60.30 | $60.88 | $52.69 | 73,372 |
2017-02-13 | $60.15 | $60.58 | $60.15 | $60.43 | $52.31 | 59,189 |
2017-02-10 | $59.84 | $60.07 | $59.76 | $59.89 | $51.84 | 26,315 |
2017-02-09 | $59.46 | $59.87 | $59.36 | $59.83 | $51.78 | 39,550 |
2017-02-08 | $59.26 | $59.26 | $58.89 | $59.15 | $51.20 | 104,441 |
2017-02-07 | $59.64 | $59.64 | $59.32 | $59.41 | $51.42 | 87,337 |
2017-02-06 | $59.69 | $59.84 | $59.49 | $59.62 | $51.60 | 19,838 |
2017-02-03 | $59.74 | $60.08 | $59.56 | $59.96 | $51.90 | 31,062 |
2017-02-02 | $59.20 | $59.34 | $59.00 | $59.18 | $51.22 | 72,846 |
2017-02-01 | $59.52 | $59.70 | $59.19 | $59.29 | $51.32 | 21,428 |
2017-01-31 | $59.29 | $59.49 | $58.91 | $59.12 | $51.17 | 22,125 |
2017-01-30 | $59.43 | $59.43 | $58.95 | $59.33 | $51.35 | 115,669 |
2017-01-27 | $60.03 | $60.03 | $59.74 | $59.83 | $51.78 | 30,614 |
2017-01-26 | $60.00 | $60.18 | $59.89 | $60.04 | $51.97 | 54,863 |
2017-01-25 | $59.46 | $60.00 | $59.46 | $59.96 | $51.90 | 26,032 |
2017-01-24 | $58.54 | $59.15 | $58.54 | $58.95 | $51.02 | 66,458 |
2017-01-23 | $58.50 | $58.61 | $58.22 | $58.53 | $50.66 | 30,498 |
2017-01-20 | $58.48 | $58.69 | $58.39 | $58.56 | $50.69 | 41,368 |
2017-01-19 | $58.63 | $58.63 | $58.16 | $58.32 | $50.48 | 48,547 |
2017-01-18 | $58.36 | $58.50 | $58.12 | $58.43 | $50.57 | 942,687 |
2017-01-17 | $59.06 | $59.06 | $58.40 | $58.44 | $50.58 | 78,700 |
2017-01-13 | $59.21 | $59.62 | $59.14 | $59.25 | $51.28 | 27,424 |
2017-01-12 | $59.21 | $59.21 | $58.63 | $59.03 | $51.09 | 20,502 |
2017-01-11 | $58.82 | $59.21 | $58.61 | $59.21 | $51.25 | 22,946 |
2017-01-10 | $58.76 | $59.11 | $58.76 | $58.81 | $50.90 | 61,724 |
2017-01-09 | $58.95 | $59.00 | $58.66 | $58.77 | $50.87 | 68,358 |
2017-01-06 | $59.18 | $59.32 | $59.11 | $59.21 | $51.25 | 14,085 |
2017-01-05 | $59.21 | $59.32 | $58.91 | $59.15 | $51.20 | 47,266 |
2017-01-04 | $58.82 | $59.32 | $58.82 | $59.32 | $51.34 | 94,741 |
2017-01-03 | $58.43 | $58.76 | $58.23 | $58.56 | $50.69 | 157,301 |
2016-12-30 | $57.83 | $57.97 | $57.67 | $57.78 | $50.01 | 25,875 |
2016-12-29 | $57.91 | $57.91 | $57.50 | $57.67 | $49.91 | 26,701 |
2016-12-28 | $58.25 | $58.25 | $57.72 | $57.80 | $50.03 | 18,798 |
2016-12-27 | $58.21 | $58.32 | $58.18 | $58.20 | $50.37 | 21,071 |
2016-12-23 | $58.16 | $58.22 | $58.06 | $58.22 | $50.39 | 23,028 |
2016-12-22 | $58.19 | $58.25 | $58.02 | $58.16 | $50.34 | 136,886 |
2016-12-21 | $58.92 | $58.92 | $58.63 | $58.75 | $50.50 | 73,641 |
2016-12-20 | $58.63 | $58.85 | $58.62 | $58.85 | $50.58 | 119,796 |
2016-12-19 | $58.53 | $58.53 | $58.19 | $58.34 | $50.14 | 42,219 |
2016-12-16 | $59.03 | $59.03 | $58.58 | $58.59 | $50.36 | 104,038 |
2016-12-15 | $58.76 | $59.13 | $58.75 | $58.96 | $50.68 | 180,180 |
2016-12-14 | $59.05 | $59.36 | $58.53 | $58.56 | $50.33 | 121,065 |
2016-12-13 | $59.09 | $59.44 | $58.97 | $59.28 | $50.95 | 117,360 |
2016-12-12 | $59.30 | $59.38 | $58.84 | $58.88 | $50.61 | 20,584 |
2016-12-09 | $59.26 | $59.52 | $59.07 | $59.50 | $51.14 | 146,082 |
2016-12-08 | $59.15 | $59.71 | $59.09 | $59.46 | $51.11 | 132,304 |
2016-12-07 | $58.29 | $59.15 | $58.29 | $59.04 | $50.74 | 548,593 |
2016-12-06 | $57.46 | $58.13 | $57.40 | $58.09 | $49.93 | 327,527 |
2016-12-05 | $56.85 | $57.26 | $56.85 | $57.21 | $49.17 | 23,656 |
2016-12-02 | $56.67 | $56.76 | $56.40 | $56.62 | $48.66 | 200,872 |
2016-12-01 | $56.40 | $56.98 | $56.40 | $56.77 | $48.79 | 347,051 |
2016-11-30 | $56.19 | $56.45 | $56.13 | $56.24 | $48.34 | 230,003 |
2016-11-29 | $55.68 | $56.08 | $55.68 | $55.94 | $48.08 | 38,117 |
2016-11-28 | $55.91 | $56.06 | $55.60 | $55.64 | $47.82 | 108,919 |
2016-11-25 | $56.25 | $56.25 | $56.05 | $56.22 | $48.32 | 129,366 |
2016-11-23 | $55.97 | $56.30 | $55.77 | $56.25 | $48.35 | 843,082 |
2016-11-22 | $56.18 | $56.25 | $55.88 | $56.22 | $48.32 | 40,388 |
2016-11-21 | $55.98 | $55.98 | $55.68 | $55.94 | $48.08 | 67,087 |
2016-11-18 | $55.72 | $55.72 | $55.49 | $55.59 | $47.78 | 18,290 |
2016-11-17 | $55.46 | $55.90 | $55.40 | $55.76 | $47.93 | 85,340 |
2016-11-16 | $55.75 | $55.75 | $55.24 | $55.40 | $47.62 | 54,144 |
2016-11-15 | $55.72 | $56.12 | $55.31 | $56.12 | $48.23 | 31,613 |
2016-11-14 | $55.26 | $55.92 | $55.26 | $55.92 | $48.06 | 25,932 |
2016-11-11 | $54.81 | $55.16 | $54.54 | $55.16 | $47.41 | 159,695 |
2016-11-10 | $54.31 | $55.27 | $54.28 | $55.05 | $47.32 | 49,129 |
2016-11-09 | $52.31 | $53.98 | $52.31 | $53.78 | $46.22 | 116,287 |
2016-11-08 | $52.37 | $52.98 | $52.12 | $52.79 | $45.37 | 52,167 |
2016-11-07 | $52.20 | $52.64 | $52.20 | $52.63 | $45.24 | 38,494 |
2016-11-04 | $51.44 | $51.65 | $51.13 | $51.28 | $44.07 | 11,430 |
2016-11-03 | $51.72 | $52.09 | $51.67 | $51.72 | $44.45 | 72,034 |
2016-11-02 | $51.82 | $51.86 | $51.49 | $51.57 | $44.32 | 12,185 |
2016-11-01 | $52.47 | $52.72 | $51.80 | $52.07 | $44.75 | 267,132 |
2016-10-31 | $52.42 | $52.60 | $52.33 | $52.33 | $44.98 | 83,773 |
2016-10-28 | $52.73 | $52.73 | $52.13 | $52.41 | $45.05 | 65,395 |
2016-10-27 | $52.70 | $52.81 | $52.51 | $52.62 | $45.22 | 346,050 |
2016-10-26 | $52.08 | $52.56 | $52.08 | $52.49 | $45.11 | 91,925 |
2016-10-25 | $52.42 | $52.48 | $52.25 | $52.33 | $44.98 | 12,022 |
2016-10-24 | $52.41 | $52.47 | $52.33 | $52.35 | $44.99 | 21,579 |
2016-10-21 | $51.75 | $52.12 | $51.69 | $52.12 | $44.80 | 5,496 |
2016-10-20 | $52.15 | $52.35 | $51.97 | $52.16 | $44.83 | 49,395 |
2016-10-19 | $51.83 | $52.14 | $51.83 | $52.14 | $44.81 | 8,359 |
2016-10-18 | $51.70 | $51.78 | $51.56 | $51.71 | $44.44 | 33,960 |
2016-10-17 | $51.21 | $51.31 | $51.00 | $51.13 | $43.95 | 8,556 |
2016-10-14 | $51.41 | $51.68 | $51.19 | $51.19 | $44.00 | 13,779 |
2016-10-13 | $50.85 | $51.05 | $50.47 | $51.00 | $43.83 | 6,979 |
2016-10-12 | $51.43 | $51.61 | $51.41 | $51.50 | $44.26 | 50,664 |
2016-10-11 | $51.94 | $51.94 | $51.23 | $51.42 | $44.20 | 20,966 |
2016-10-10 | $52.21 | $52.33 | $52.14 | $52.17 | $44.84 | 111,410 |
2016-10-07 | $52.03 | $52.03 | $51.55 | $51.93 | $44.63 | 42,834 |
2016-10-06 | $51.80 | $51.96 | $51.63 | $51.91 | $44.62 | 103,953 |
2016-10-05 | $51.40 | $51.90 | $51.40 | $51.80 | $44.52 | 85,652 |
2016-10-04 | $51.11 | $51.26 | $50.91 | $51.02 | $43.85 | 17,707 |
2016-10-03 | $50.92 | $51.02 | $50.76 | $51.00 | $43.84 | 9,031 |
2016-09-30 | $50.57 | $51.34 | $50.57 | $51.08 | $43.90 | 99,627 |
2016-09-29 | $51.17 | $51.39 | $50.35 | $50.56 | $43.46 | 78,110 |
2016-09-28 | $51.08 | $51.33 | $50.73 | $51.33 | $44.12 | 15,200 |
2016-09-27 | $50.70 | $51.01 | $50.58 | $51.01 | $43.84 | 83,574 |
2016-09-26 | $51.10 | $51.10 | $50.66 | $50.71 | $43.59 | 15,652 |
2016-09-23 | $51.64 | $51.79 | $51.47 | $51.47 | $44.24 | 17,566 |
2016-09-22 | $52.36 | $52.36 | $51.94 | $52.07 | $44.75 | 317,500 |
2016-09-21 | $51.55 | $51.83 | $51.36 | $51.75 | $44.48 | 13,314 |
2016-09-20 | $51.09 | $51.12 | $50.85 | $50.86 | $43.71 | 57,128 |
2016-09-19 | $50.85 | $51.15 | $50.68 | $50.79 | $43.65 | 7,524 |
2016-09-16 | $50.63 | $50.63 | $50.34 | $50.47 | $43.38 | 18,824 |
2016-09-15 | $50.60 | $51.22 | $50.60 | $51.10 | $43.92 | 10,377 |
2016-09-14 | $50.67 | $50.90 | $50.57 | $50.60 | $43.49 | 9,212 |
2016-09-13 | $51.16 | $51.16 | $50.56 | $50.75 | $43.62 | 22,992 |
2016-09-12 | $51.16 | $52.00 | $51.04 | $52.00 | $44.69 | 10,958 |
2016-09-09 | $52.23 | $52.28 | $51.63 | $51.63 | $44.38 | 58,531 |
2016-09-08 | $52.39 | $52.66 | $52.39 | $52.46 | $45.09 | 11,732 |
2016-09-07 | $52.45 | $52.58 | $52.30 | $52.39 | $45.03 | 22,492 |
2016-09-06 | $52.50 | $52.64 | $52.20 | $52.47 | $45.10 | 23,691 |
2016-09-02 | $52.24 | $52.50 | $52.24 | $52.44 | $45.07 | 13,897 |
2016-09-01 | $52.00 | $52.17 | $51.63 | $52.04 | $44.73 | 132,167 |
2016-08-31 | $51.79 | $51.93 | $51.48 | $51.78 | $44.50 | 676,574 |
2016-08-30 | $51.32 | $51.59 | $51.32 | $51.59 | $44.34 | 12,803 |
2016-08-29 | $50.89 | $51.38 | $50.89 | $51.31 | $44.10 | 93,587 |
2016-08-26 | $51.18 | $51.50 | $50.70 | $50.87 | $43.72 | 80,749 |
2016-08-25 | $50.90 | $51.10 | $50.90 | $51.00 | $43.83 | 118,765 |
2016-08-24 | $51.14 | $51.24 | $51.02 | $51.15 | $43.96 | 4,727 |
2016-08-23 | $51.08 | $51.29 | $50.99 | $51.05 | $43.88 | 14,308 |
2016-08-22 | $50.59 | $50.81 | $50.41 | $50.72 | $43.59 | 29,543 |
2016-08-19 | $50.53 | $50.73 | $50.41 | $50.73 | $43.60 | 10,549 |
2016-08-18 | $50.89 | $50.99 | $50.78 | $50.99 | $43.83 | 22,176 |
2016-08-17 | $50.78 | $50.86 | $50.55 | $50.80 | $43.66 | 12,802 |
2016-08-16 | $50.87 | $50.95 | $50.73 | $50.83 | $43.69 | 50,974 |
2016-08-15 | $50.92 | $51.07 | $50.92 | $51.06 | $43.89 | 8,550 |
2016-08-12 | $50.77 | $50.84 | $50.63 | $50.68 | $43.56 | 10,663 |
2016-08-11 | $50.74 | $50.99 | $50.74 | $50.90 | $43.75 | 7,618 |
2016-08-10 | $50.93 | $50.98 | $50.59 | $50.63 | $43.52 | 20,418 |
2016-08-09 | $50.67 | $50.85 | $50.65 | $50.76 | $43.63 | 7,522 |
2016-08-08 | $50.40 | $50.62 | $50.38 | $50.47 | $43.38 | 16,200 |
2016-08-05 | $49.59 | $50.17 | $49.59 | $50.17 | $43.12 | 25,527 |
2016-08-04 | $49.50 | $49.51 | $49.39 | $49.45 | $42.50 | 6,102 |
2016-08-03 | $48.96 | $49.35 | $48.96 | $49.26 | $42.34 | 7,049 |
2016-08-02 | $49.47 | $49.47 | $48.92 | $49.07 | $42.18 | 10,351 |
2016-08-01 | $49.61 | $49.92 | $49.50 | $49.50 | $42.55 | 7,623 |
2016-07-29 | $49.76 | $49.99 | $49.69 | $49.83 | $42.83 | 37,238 |
2016-07-28 | $49.42 | $49.47 | $49.16 | $49.47 | $42.52 | 8,882 |
2016-07-27 | $49.59 | $49.66 | $49.35 | $49.60 | $42.63 | 24,015 |
2016-07-26 | $49.41 | $49.50 | $49.37 | $49.48 | $42.53 | 7,344 |
2016-07-25 | $49.48 | $49.48 | $49.23 | $49.27 | $42.35 | 40,058 |
2016-07-22 | $49.40 | $49.53 | $49.32 | $49.47 | $42.52 | 17,368 |
2016-07-21 | $49.49 | $49.58 | $49.22 | $49.35 | $42.42 | 22,815 |
2016-07-20 | $49.45 | $49.61 | $49.41 | $49.59 | $42.62 | 12,827 |
2016-07-19 | $49.10 | $49.21 | $49.04 | $49.21 | $42.30 | 10,185 |
2016-07-18 | $49.31 | $49.52 | $49.29 | $49.48 | $42.53 | 13,656 |
2016-07-15 | $49.51 | $49.51 | $49.10 | $49.25 | $42.33 | 17,417 |
2016-07-14 | $49.33 | $49.45 | $49.29 | $49.33 | $42.40 | 8,207 |
2016-07-13 | $48.85 | $48.85 | $48.59 | $48.78 | $41.93 | 9,635 |
2016-07-12 | $48.53 | $48.86 | $48.53 | $48.77 | $41.92 | 14,327 |
2016-07-11 | $47.72 | $47.95 | $47.69 | $47.87 | $41.14 | 5,683 |
2016-07-08 | $47.01 | $47.37 | $47.01 | $47.31 | $40.66 | 35,896 |
2016-07-07 | $46.57 | $46.80 | $46.23 | $46.41 | $39.89 | 26,159 |
2016-07-06 | $46.06 | $46.52 | $45.80 | $46.52 | $39.98 | 10,859 |
2016-07-05 | $47.06 | $47.06 | $46.38 | $46.54 | $40.00 | 65,425 |
2016-07-01 | $47.81 | $47.90 | $47.63 | $47.81 | $41.09 | 30,192 |
2016-06-30 | $47.28 | $47.80 | $47.06 | $47.80 | $41.08 | 30,159 |
2016-06-29 | $46.71 | $47.25 | $46.71 | $47.15 | $40.53 | 21,038 |
2016-06-28 | $45.98 | $46.30 | $45.60 | $46.30 | $39.79 | 30,920 |
2016-06-27 | $45.75 | $45.75 | $44.58 | $45.01 | $38.69 | 44,838 |
2016-06-24 | $46.98 | $47.86 | $46.59 | $46.65 | $40.10 | 165,847 |
2016-06-23 | $50.36 | $50.71 | $50.30 | $50.71 | $43.59 | 5,759 |
2016-06-22 | $49.60 | $49.85 | $49.43 | $49.49 | $42.53 | 18,558 |
2016-06-21 | $49.33 | $49.55 | $49.13 | $49.50 | $42.55 | 24,238 |
2016-06-20 | $50.14 | $50.39 | $49.91 | $49.91 | $42.16 | 8,444 |
2016-06-17 | $48.92 | $49.13 | $48.77 | $49.13 | $41.50 | 65,348 |
2016-06-16 | $48.09 | $48.65 | $47.62 | $48.63 | $41.08 | 29,451 |
2016-06-15 | $48.63 | $48.97 | $48.51 | $48.51 | $40.98 | 26,810 |
2016-06-14 | $48.91 | $49.05 | $48.22 | $48.48 | $40.95 | 57,382 |
2016-06-13 | $49.30 | $49.75 | $49.15 | $49.22 | $41.58 | 15,941 |
2016-06-10 | $50.27 | $50.27 | $49.74 | $49.88 | $42.13 | 23,061 |
2016-06-09 | $51.12 | $51.12 | $50.83 | $51.07 | $43.14 | 23,711 |
2016-06-08 | $51.71 | $51.71 | $51.49 | $51.56 | $43.55 | 52,978 |
2016-06-07 | $51.49 | $51.71 | $51.36 | $51.53 | $43.53 | 25,160 |
2016-06-06 | $51.10 | $51.39 | $51.10 | $51.33 | $43.36 | 8,538 |
2016-06-03 | $51.21 | $51.21 | $50.56 | $51.14 | $43.20 | 28,481 |
2016-06-02 | $51.04 | $51.36 | $50.93 | $51.36 | $43.38 | 14,468 |
2016-06-01 | $51.01 | $51.41 | $50.74 | $51.30 | $43.33 | 32,941 |
2016-05-31 | $51.65 | $51.77 | $51.17 | $51.35 | $43.37 | 73,783 |
2016-05-27 | $51.48 | $51.65 | $51.44 | $51.59 | $43.58 | 8,448 |
2016-05-26 | $51.55 | $51.66 | $51.35 | $51.38 | $43.40 | 9,354 |
2016-05-25 | $51.24 | $51.71 | $51.24 | $51.58 | $43.57 | 29,806 |
2016-05-24 | $50.33 | $50.91 | $50.33 | $50.86 | $42.96 | 87,772 |
2016-05-23 | $49.87 | $50.06 | $49.82 | $50.00 | $42.23 | 37,998 |
2016-05-20 | $50.19 | $50.22 | $49.92 | $49.99 | $42.23 | 84,622 |
2016-05-19 | $49.59 | $49.75 | $49.47 | $49.73 | $42.01 | 7,157 |
2016-05-18 | $49.31 | $50.19 | $49.31 | $49.94 | $42.18 | 33,797 |
2016-05-17 | $49.57 | $49.77 | $49.31 | $49.41 | $41.74 | 17,248 |
2016-05-16 | $49.39 | $49.81 | $49.39 | $49.68 | $41.96 | 10,974 |
2016-05-13 | $49.65 | $49.74 | $49.11 | $49.18 | $41.54 | 10,754 |
2016-05-12 | $50.07 | $50.07 | $49.64 | $49.93 | $42.18 | 8,828 |
2016-05-11 | $50.05 | $50.33 | $49.92 | $49.93 | $42.18 | 35,039 |
2016-05-10 | $50.02 | $50.47 | $50.02 | $50.47 | $42.63 | 233,311 |
2016-05-09 | $49.66 | $49.84 | $49.53 | $49.59 | $41.89 | 113,765 |
2016-05-06 | $49.38 | $49.84 | $49.38 | $49.76 | $42.03 | 17,555 |
2016-05-05 | $49.96 | $49.96 | $49.54 | $49.63 | $41.93 | 108,880 |
2016-05-04 | $49.87 | $50.00 | $49.61 | $49.79 | $42.06 | 28,517 |
2016-05-03 | $50.62 | $50.62 | $50.11 | $50.26 | $42.45 | 18,275 |
2016-05-02 | $51.00 | $51.27 | $51.00 | $51.23 | $43.27 | 10,963 |
2016-04-29 | $51.17 | $51.17 | $50.62 | $50.86 | $42.96 | 10,076 |
2016-04-28 | $51.42 | $51.63 | $51.14 | $51.18 | $43.23 | 4,821 |
2016-04-27 | $51.72 | $51.96 | $51.68 | $51.89 | $43.83 | 12,634 |
2016-04-26 | $51.75 | $51.99 | $51.75 | $51.91 | $43.85 | 7,929 |
2016-04-25 | $51.34 | $51.48 | $51.29 | $51.48 | $43.48 | 1,800 |
2016-04-22 | $51.52 | $51.88 | $51.30 | $51.74 | $43.70 | 10,844 |
2016-04-21 | $51.75 | $51.75 | $51.22 | $51.36 | $43.38 | 18,789 |
2016-04-20 | $51.45 | $51.74 | $51.37 | $51.64 | $43.62 | 13,659 |
2016-04-19 | $50.94 | $51.37 | $50.94 | $51.25 | $43.29 | 39,704 |
2016-04-18 | $50.06 | $50.64 | $50.06 | $50.55 | $42.70 | 5,875 |
2016-04-15 | $50.46 | $50.46 | $50.27 | $50.28 | $42.47 | 13,619 |
2016-04-14 | $50.35 | $50.58 | $50.34 | $50.42 | $42.59 | 24,241 |
2016-04-13 | $49.83 | $50.31 | $49.83 | $50.21 | $42.41 | 12,020 |
2016-04-12 | $48.53 | $49.14 | $48.49 | $48.97 | $41.36 | 22,127 |
2016-04-11 | $48.30 | $48.65 | $48.14 | $48.14 | $40.66 | 8,693 |
2016-04-08 | $47.99 | $48.30 | $47.82 | $47.88 | $40.44 | 51,095 |
2016-04-07 | $47.82 | $47.82 | $47.13 | $47.29 | $39.95 | 21,130 |
2016-04-06 | $47.91 | $48.35 | $47.83 | $48.35 | $40.84 | 23,507 |
2016-04-05 | $48.12 | $48.12 | $47.86 | $47.90 | $40.46 | 16,111 |
2016-04-04 | $49.24 | $49.24 | $48.81 | $48.85 | $41.26 | 7,569 |
2016-04-01 | $48.57 | $49.25 | $48.49 | $49.25 | $41.60 | 4,030 |
2016-03-31 | $49.42 | $49.57 | $49.21 | $49.21 | $41.57 | 8,875 |
2016-03-30 | $49.41 | $49.65 | $49.39 | $49.41 | $41.74 | 14,705 |
2016-03-29 | $48.74 | $49.17 | $48.50 | $49.13 | $41.50 | 23,683 |
2016-03-28 | $48.92 | $49.03 | $48.60 | $48.89 | $41.30 | 10,728 |
2016-03-24 | $48.62 | $48.65 | $48.29 | $48.60 | $41.05 | 9,525 |
2016-03-23 | $49.59 | $49.59 | $49.14 | $49.24 | $41.59 | 15,313 |
2016-03-22 | $49.62 | $50.03 | $49.53 | $49.86 | $42.11 | 36,127 |
2016-03-21 | $50.15 | $50.32 | $49.97 | $50.13 | $42.34 | 30,342 |
2016-03-18 | $50.15 | $50.36 | $49.99 | $50.23 | $42.43 | 4,472 |
2016-03-17 | $49.45 | $50.07 | $49.30 | $49.96 | $42.20 | 5,391 |
2016-03-16 | $48.83 | $49.39 | $48.79 | $49.39 | $41.72 | 7,898 |
2016-03-15 | $49.05 | $49.21 | $48.88 | $49.15 | $41.52 | 11,955 |
2016-03-14 | $49.66 | $49.78 | $49.35 | $49.68 | $41.96 | 11,543 |
2016-03-11 | $49.15 | $49.80 | $49.15 | $49.80 | $42.07 | 15,630 |
2016-03-10 | $48.61 | $49.00 | $47.82 | $48.22 | $40.73 | 22,472 |
2016-03-09 | $48.36 | $48.36 | $48.12 | $48.19 | $40.71 | 15,223 |
2016-03-08 | $48.37 | $48.37 | $47.98 | $48.01 | $40.55 | 13,070 |
2016-03-07 | $48.30 | $48.71 | $48.30 | $48.61 | $41.06 | 28,086 |
2016-03-04 | $48.59 | $48.88 | $48.44 | $48.73 | $41.16 | 73,107 |
2016-03-03 | $47.93 | $48.35 | $47.93 | $48.35 | $40.84 | 31,206 |
2016-03-02 | $47.25 | $47.69 | $47.24 | $47.69 | $40.28 | 5,733 |
2016-03-01 | $46.07 | $47.05 | $45.99 | $47.05 | $39.74 | 18,001 |
2016-02-29 | $45.87 | $46.03 | $45.51 | $45.64 | $38.55 | 26,733 |
2016-02-26 | $46.03 | $46.21 | $45.84 | $45.92 | $38.79 | 14,493 |
2016-02-25 | $45.39 | $45.69 | $45.17 | $45.69 | $38.59 | 61,620 |
2016-02-24 | $44.58 | $45.14 | $44.18 | $45.03 | $38.04 | 8,976 |
2016-02-23 | $45.86 | $45.86 | $45.22 | $45.31 | $38.27 | 34,211 |
2016-02-22 | $45.96 | $46.23 | $45.96 | $46.17 | $39.00 | 34,109 |
2016-02-19 | $45.20 | $45.52 | $45.08 | $45.52 | $38.45 | 59,270 |
2016-02-18 | $46.03 | $46.03 | $45.49 | $45.59 | $38.51 | 12,116 |
2016-02-17 | $45.61 | $46.05 | $45.50 | $45.96 | $38.82 | 9,721 |
2016-02-16 | $45.00 | $45.17 | $44.69 | $45.16 | $38.15 | 26,762 |
2016-02-12 | $43.34 | $44.23 | $43.27 | $44.23 | $37.36 | 53,270 |
2016-02-11 | $42.94 | $43.01 | $42.35 | $42.78 | $36.14 | 68,182 |
2016-02-10 | $44.37 | $44.81 | $43.90 | $43.94 | $37.12 | 31,323 |
2016-02-09 | $43.46 | $44.05 | $43.25 | $43.87 | $37.06 | 30,318 |
2016-02-08 | $45.00 | $45.00 | $44.06 | $44.44 | $37.54 | 8,019 |
2016-02-05 | $46.32 | $46.32 | $45.49 | $45.65 | $38.56 | 7,352 |
2016-02-04 | $45.88 | $46.72 | $45.88 | $46.41 | $39.20 | 11,993 |
2016-02-03 | $45.97 | $45.99 | $44.74 | $45.88 | $38.75 | 163,927 |
2016-02-02 | $46.44 | $46.44 | $45.62 | $45.76 | $38.65 | 24,569 |
2016-02-01 | $47.08 | $47.42 | $46.81 | $47.23 | $39.89 | 27,981 |
2016-01-29 | $46.80 | $47.68 | $46.77 | $47.64 | $40.24 | 66,553 |
2016-01-28 | $46.81 | $46.81 | $46.19 | $46.54 | $39.31 | 20,483 |
2016-01-27 | $46.43 | $47.18 | $46.28 | $46.28 | $39.09 | 25,584 |
2016-01-26 | $46.10 | $46.69 | $46.10 | $46.59 | $39.35 | 28,803 |
2016-01-25 | $46.54 | $46.58 | $45.76 | $45.76 | $38.65 | 23,310 |
2016-01-22 | $46.64 | $46.97 | $46.62 | $46.93 | $39.64 | 12,778 |
2016-01-21 | $45.68 | $46.35 | $45.40 | $45.87 | $38.75 | 37,428 |
2016-01-20 | $45.85 | $46.18 | $44.82 | $45.81 | $38.70 | 55,055 |
2016-01-19 | $47.32 | $47.38 | $46.59 | $46.88 | $39.60 | 40,175 |
2016-01-15 | $46.89 | $47.22 | $46.45 | $46.85 | $39.57 | 66,346 |
2016-01-14 | $48.16 | $48.82 | $47.65 | $48.57 | $41.03 | 15,656 |
2016-01-13 | $49.46 | $49.52 | $47.97 | $48.05 | $40.59 | 76,405 |
2016-01-12 | $49.24 | $49.25 | $48.62 | $49.18 | $41.54 | 6,356 |
2016-01-11 | $48.99 | $48.99 | $48.45 | $48.87 | $41.28 | 11,455 |
2016-01-08 | $49.72 | $49.75 | $48.52 | $48.55 | $41.01 | 24,425 |
2016-01-07 | $49.65 | $49.98 | $49.28 | $49.46 | $41.78 | 24,576 |
2016-01-06 | $50.71 | $50.94 | $50.51 | $50.73 | $42.85 | 27,679 |
2016-01-05 | $51.60 | $51.75 | $51.21 | $51.71 | $43.68 | 9,705 |
2016-01-04 | $51.76 | $51.76 | $51.24 | $51.71 | $43.68 | 71,393 |
2015-12-31 | $53.00 | $53.25 | $52.85 | $52.99 | $44.76 | 15,968 |
2015-12-30 | $53.47 | $53.59 | $53.21 | $53.21 | $44.95 | 8,665 |
2015-12-29 | $53.55 | $53.86 | $53.54 | $53.78 | $45.42 | 23,717 |
2015-12-28 | $53.10 | $53.23 | $52.93 | $53.18 | $44.92 | 29,052 |
2015-12-24 | $53.27 | $53.54 | $53.20 | $53.45 | $45.15 | 34,661 |
2015-12-23 | $52.93 | $53.43 | $52.88 | $53.43 | $45.13 | 92,808 |
2015-12-22 | $52.43 | $52.69 | $52.09 | $52.60 | $44.43 | 25,175 |
2015-12-21 | $52.23 | $52.40 | $51.87 | $52.24 | $44.13 | 13,263 |
2015-12-18 | $53.02 | $53.21 | $52.58 | $52.64 | $43.90 | 12,909 |
2015-12-17 | $54.15 | $54.15 | $53.33 | $53.33 | $44.48 | 32,967 |
2015-12-16 | $53.57 | $54.21 | $53.22 | $54.11 | $45.13 | 21,175 |
2015-12-15 | $52.74 | $53.20 | $52.74 | $53.04 | $44.24 | 45,823 |
2015-12-14 | $52.38 | $52.45 | $51.70 | $52.25 | $43.58 | 77,576 |
2015-12-11 | $52.73 | $52.73 | $51.97 | $52.17 | $43.51 | 75,068 |
2015-12-10 | $53.54 | $53.82 | $53.37 | $53.37 | $44.51 | 15,432 |
2015-12-09 | $53.73 | $54.20 | $53.24 | $53.46 | $44.59 | 18,267 |
2015-12-08 | $54.02 | $54.13 | $53.72 | $53.87 | $44.93 | 17,016 |
2015-12-07 | $55.06 | $55.06 | $54.48 | $54.62 | $45.55 | 8,371 |
2015-12-04 | $54.28 | $55.29 | $54.28 | $55.21 | $46.05 | 32,261 |
2015-12-03 | $54.83 | $54.83 | $54.21 | $54.26 | $45.25 | 22,512 |
2015-12-02 | $55.25 | $55.42 | $54.73 | $54.75 | $45.66 | 22,634 |
2015-12-01 | $55.06 | $55.49 | $55.06 | $55.49 | $46.28 | 9,245 |
2015-11-30 | $54.90 | $54.90 | $54.63 | $54.64 | $45.57 | 39,884 |
2015-11-27 | $54.77 | $54.82 | $54.59 | $54.79 | $45.70 | 40,476 |
2015-11-25 | $54.77 | $54.84 | $54.68 | $54.77 | $45.68 | 17,679 |
2015-11-24 | $54.56 | $54.93 | $54.41 | $54.79 | $45.70 | 34,287 |
2015-11-23 | $55.06 | $55.26 | $54.84 | $54.90 | $45.79 | 42,601 |
2015-11-20 | $55.44 | $55.50 | $55.10 | $55.19 | $46.03 | 8,208 |
2015-11-19 | $55.18 | $55.32 | $55.14 | $55.26 | $46.09 | 31,823 |
2015-11-18 | $54.33 | $55.08 | $54.33 | $55.02 | $45.89 | 47,561 |
2015-11-17 | $54.39 | $54.58 | $54.13 | $54.20 | $45.20 | 39,219 |
2015-11-16 | $53.51 | $54.24 | $53.46 | $54.24 | $45.24 | 69,385 |
2015-11-13 | $53.91 | $53.95 | $53.56 | $53.64 | $44.74 | 98,701 |
2015-11-12 | $54.28 | $54.55 | $54.12 | $54.12 | $45.14 | 31,434 |
2015-11-11 | $55.09 | $55.13 | $54.69 | $54.85 | $45.74 | 16,777 |
2015-11-10 | $54.50 | $54.71 | $54.28 | $54.68 | $45.60 | 41,434 |
2015-11-09 | $55.04 | $55.04 | $54.37 | $54.62 | $45.55 | 19,046 |
2015-11-06 | $54.98 | $55.21 | $54.89 | $55.14 | $45.99 | 11,660 |
2015-11-05 | $54.85 | $54.99 | $54.74 | $54.94 | $45.82 | 15,819 |
2015-11-04 | $55.22 | $55.22 | $54.75 | $54.93 | $45.81 | 33,281 |
2015-11-03 | $54.90 | $55.26 | $54.75 | $55.14 | $45.99 | 14,094 |
2015-11-02 | $54.78 | $55.19 | $54.78 | $55.19 | $46.03 | 3,206 |
2015-10-30 | $54.89 | $54.89 | $54.50 | $54.50 | $45.45 | 10,573 |
2015-10-29 | $54.96 | $55.00 | $54.80 | $54.90 | $45.79 | 23,913 |
2015-10-28 | $54.80 | $55.50 | $54.80 | $55.50 | $46.29 | 101,204 |
2015-10-27 | $54.89 | $54.93 | $54.58 | $54.77 | $45.68 | 36,065 |
2015-10-26 | $55.22 | $55.22 | $54.99 | $55.17 | $46.01 | 13,251 |
2015-10-23 | $55.22 | $55.39 | $55.07 | $55.27 | $46.10 | 10,386 |
2015-10-22 | $54.28 | $55.01 | $54.28 | $54.79 | $45.70 | 5,924 |
2015-10-21 | $54.45 | $54.56 | $53.91 | $53.94 | $44.99 | 14,521 |
2015-10-20 | $54.20 | $54.46 | $54.14 | $54.44 | $45.40 | 36,454 |
2015-10-19 | $54.18 | $54.37 | $54.13 | $54.27 | $45.26 | 20,898 |
2015-10-16 | $54.24 | $54.54 | $54.14 | $54.44 | $45.40 | 38,499 |
2015-10-15 | $53.63 | $54.24 | $53.53 | $54.10 | $45.12 | 27,986 |
2015-10-14 | $53.39 | $53.47 | $53.02 | $53.15 | $44.33 | 42,121 |
2015-10-13 | $53.34 | $53.63 | $53.30 | $53.33 | $44.48 | 29,169 |
2015-10-12 | $53.95 | $54.09 | $53.86 | $54.04 | $45.07 | 19,665 |
2015-10-09 | $54.21 | $54.31 | $53.82 | $54.07 | $45.09 | 7,333 |
2015-10-08 | $53.59 | $54.16 | $53.56 | $54.16 | $45.17 | 4,658 |
2015-10-07 | $53.70 | $54.02 | $53.54 | $53.79 | $44.86 | 18,137 |
2015-10-06 | $53.07 | $53.27 | $53.02 | $53.12 | $44.30 | 16,183 |
2015-10-05 | $52.53 | $53.25 | $52.53 | $53.21 | $44.38 | 14,307 |
2015-10-02 | $51.11 | $52.17 | $50.86 | $52.17 | $43.51 | 38,861 |
2015-10-01 | $51.67 | $51.68 | $51.16 | $51.68 | $43.10 | 14,729 |
2015-09-30 | $51.27 | $51.43 | $50.93 | $51.43 | $42.89 | 17,680 |
2015-09-29 | $50.46 | $50.65 | $50.26 | $50.64 | $42.23 | 11,064 |
2015-09-28 | $51.20 | $51.20 | $50.42 | $50.45 | $42.08 | 18,970 |
2015-09-25 | $51.70 | $51.95 | $51.47 | $51.61 | $43.04 | 32,815 |
2015-09-24 | $50.62 | $51.06 | $50.51 | $51.04 | $42.57 | 138,029 |
2015-09-23 | $51.38 | $51.43 | $50.92 | $51.18 | $42.68 | 57,124 |
2015-09-22 | $51.54 | $51.56 | $51.16 | $51.46 | $42.92 | 83,757 |
2015-09-21 | $52.32 | $52.58 | $52.16 | $52.35 | $43.66 | 115,106 |
2015-09-18 | $52.32 | $52.61 | $52.02 | $52.04 | $43.40 | 86,534 |
2015-09-17 | $53.65 | $54.22 | $53.14 | $53.31 | $44.46 | 11,259 |
2015-09-16 | $53.37 | $53.77 | $53.28 | $53.73 | $44.81 | 7,880 |
2015-09-15 | $52.55 | $53.28 | $52.50 | $53.20 | $44.37 | 41,190 |
2015-09-14 | $52.65 | $52.71 | $52.43 | $52.58 | $43.85 | 152,988 |
2015-09-11 | $52.54 | $52.91 | $52.43 | $52.91 | $44.13 | 16,156 |
2015-09-10 | $52.51 | $53.01 | $52.22 | $52.78 | $44.02 | 13,747 |
2015-09-09 | $53.68 | $53.68 | $52.42 | $52.55 | $43.83 | 20,110 |
2015-09-08 | $52.57 | $52.86 | $52.36 | $52.86 | $44.09 | 234,927 |
2015-09-04 | $52.05 | $52.05 | $51.11 | $51.34 | $42.82 | 29,445 |
2015-09-03 | $52.63 | $53.05 | $52.43 | $52.64 | $43.90 | 15,940 |
iShares Global Financials ETF (IXG) News Headlines
Recent iShares Global Financials ETF (IXG) News
Similar Companies to iShares Global Financials ETF (IXG) 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 | -- | -- | -- |