iShares Global Comm Services ETF (IXP) Exchange: NYSE ARCA
Data as of May 2, 2025
$98.81 ($0.97) 0.99%
iShares Global Comm Services ETF - Daily Information
Click for more stock information on iShares Global Comm Services ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $99.64 |
Previous Close | $98.81 |
High | $99.68 |
Low | $98.78 |
Adjusted Open | $99.64 |
Previous Adjusted Close | $98.81 |
Adjusted High | $99.68 |
Adjusted Low | $98.78 |
About iShares Global Comm Services ETF (IXP)
The Fund seeks to track the investment results of the S&P Global 1200 Communication Services 4.5/22.5/45 Capped IndexTM (the “Underlying Index”), which is designed to measure the performance of global equities in the communication services sector (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)). The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by SPDJI) to a maximum of 25% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 50% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 22.5%, and (ii) the aggregate weight of all issuers that individually exceed 4.5% of the index weight to maximum of 45%. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index 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 communication services and telecommunications industries or sectors. 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, Belgium, Canada, China, Finland, France, Germany, Italy, Japan, Luxembourg, Mexico, the Netherlands, Norway, 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 Comm Services ETF (IXP)
Historical Stock Data for iShares Global Comm Services ETF (IXP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $99.64 | $99.68 | $98.78 | $98.81 | $98.81 | 11,685 |
2025-04-30 | $96.93 | $97.95 | $96.93 | $97.84 | $97.84 | 5,223 |
2025-04-29 | $97.29 | $98.02 | $97.27 | $98.02 | $98.02 | 9,097 |
2025-04-28 | $97.85 | $97.85 | $96.77 | $97.64 | $97.64 | 18,818 |
2025-04-25 | $97.86 | $97.86 | $96.76 | $97.30 | $97.30 | 38,778 |
2025-04-24 | $95.40 | $96.88 | $95.26 | $96.88 | $96.88 | 6,008 |
2025-04-23 | $95.68 | $96.34 | $94.95 | $95.23 | $95.23 | 7,254 |
2025-04-22 | $92.89 | $94.09 | $92.85 | $93.68 | $93.68 | 4,835 |
2025-04-21 | $92.18 | $92.61 | $90.72 | $91.42 | $91.42 | 70,197 |
2025-04-17 | $93.38 | $93.64 | $92.76 | $92.87 | $92.87 | 8,579 |
2025-04-16 | $93.94 | $93.94 | $91.87 | $92.68 | $92.68 | 41,811 |
2025-04-15 | $95.01 | $95.63 | $94.29 | $94.54 | $94.54 | 39,685 |
2025-04-14 | $95.42 | $95.75 | $94.37 | $94.68 | $94.68 | 19,178 |
2025-04-11 | $93.14 | $94.10 | $92.85 | $94.08 | $94.08 | 6,730 |
2025-04-10 | $94.75 | $94.75 | $91.88 | $92.84 | $92.84 | 21,135 |
2025-04-09 | $88.16 | $95.66 | $87.47 | $95.66 | $95.66 | 26,536 |
2025-04-08 | $92.01 | $92.13 | $87.49 | $88.17 | $88.17 | 26,682 |
2025-04-07 | $86.38 | $92.24 | $86.38 | $89.13 | $89.13 | 67,931 |
2025-04-04 | $91.60 | $92.38 | $89.52 | $89.52 | $89.52 | 193,604 |
2025-04-03 | $95.05 | $95.77 | $94.28 | $94.28 | $94.28 | 50,465 |
2025-04-02 | $96.71 | $97.88 | $96.71 | $97.51 | $97.51 | 20,738 |
2025-04-01 | $96.70 | $98.00 | $96.69 | $97.71 | $97.71 | 38,437 |
2025-03-31 | $96.00 | $97.08 | $95.49 | $97.02 | $97.02 | 74,513 |
2025-03-28 | $99.37 | $99.37 | $96.93 | $97.05 | $97.05 | 76,746 |
2025-03-27 | $99.92 | $100.65 | $99.72 | $99.72 | $99.72 | 21,310 |
2025-03-26 | $101.35 | $101.40 | $100.10 | $100.12 | $100.12 | 8,095 |
2025-03-25 | $101.28 | $101.68 | $101.02 | $101.44 | $101.44 | 5,944 |
2025-03-24 | $100.27 | $100.49 | $100.09 | $100.42 | $100.42 | 20,579 |
2025-03-21 | $97.88 | $99.11 | $97.88 | $99.11 | $99.11 | 8,526 |
2025-03-20 | $98.10 | $99.57 | $98.03 | $98.51 | $98.51 | 15,586 |
2025-03-19 | $98.83 | $99.75 | $98.43 | $99.08 | $99.08 | 28,997 |
2025-03-18 | $99.47 | $99.47 | $97.54 | $98.42 | $98.42 | 9,642 |
2025-03-17 | $99.41 | $100.17 | $99.30 | $99.83 | $99.83 | 26,103 |
2025-03-14 | $98.41 | $99.39 | $98.10 | $99.39 | $99.39 | 19,590 |
2025-03-13 | $98.71 | $98.80 | $97.58 | $97.71 | $97.71 | 40,878 |
2025-03-12 | $99.59 | $99.67 | $98.21 | $99.49 | $99.49 | 762,161 |
2025-03-11 | $98.71 | $99.71 | $97.62 | $98.75 | $98.75 | 47,443 |
2025-03-10 | $100.30 | $100.30 | $98.75 | $99.42 | $99.42 | 51,384 |
2025-03-07 | $101.13 | $102.22 | $100.20 | $102.10 | $102.10 | 25,362 |
2025-03-06 | $102.26 | $103.04 | $101.36 | $101.58 | $101.58 | 17,846 |
2025-03-05 | $101.71 | $102.99 | $101.10 | $102.77 | $102.77 | 14,147 |
2025-03-04 | $101.60 | $102.35 | $100.41 | $101.31 | $101.31 | 48,608 |
2025-03-03 | $103.16 | $103.63 | $101.50 | $101.92 | $101.92 | 27,889 |
2025-02-28 | $101.66 | $102.63 | $101.10 | $102.63 | $102.63 | 26,226 |
2025-02-27 | $103.49 | $103.49 | $101.76 | $101.90 | $101.90 | 59,708 |
2025-02-26 | $103.00 | $104.11 | $102.85 | $103.08 | $103.08 | 11,415 |
2025-02-25 | $104.00 | $104.09 | $102.52 | $103.17 | $103.17 | 24,499 |
2025-02-24 | $105.06 | $105.06 | $103.71 | $103.81 | $103.81 | 18,140 |
2025-02-21 | $106.15 | $106.32 | $104.63 | $104.75 | $104.75 | 23,255 |
2025-02-20 | $105.74 | $106.20 | $105.44 | $105.79 | $105.79 | 4,469 |
2025-02-19 | $105.82 | $106.05 | $105.48 | $106.05 | $106.05 | 17,231 |
2025-02-18 | $107.18 | $107.18 | $105.64 | $106.28 | $106.28 | 50,031 |
2025-02-14 | $106.19 | $106.98 | $106.17 | $106.93 | $106.93 | 31,559 |
2025-02-13 | $104.74 | $106.09 | $104.74 | $105.99 | $105.99 | 21,689 |
2025-02-12 | $103.99 | $105.14 | $103.99 | $104.98 | $104.98 | 12,302 |
2025-02-11 | $103.84 | $104.77 | $103.84 | $104.58 | $104.58 | 16,401 |
2025-02-10 | $104.69 | $104.69 | $104.29 | $104.45 | $104.45 | 10,263 |
2025-02-07 | $104.98 | $105.06 | $103.75 | $103.78 | $103.78 | 10,553 |
2025-02-06 | $103.94 | $104.58 | $103.85 | $104.58 | $104.58 | 20,477 |
2025-02-05 | $103.84 | $104.08 | $103.40 | $104.08 | $104.08 | 12,361 |
2025-02-04 | $104.38 | $105.44 | $104.38 | $105.34 | $105.34 | 258,371 |
2025-02-03 | $102.46 | $104.61 | $102.46 | $104.10 | $104.10 | 52,179 |
2025-01-31 | $103.99 | $104.85 | $103.71 | $103.87 | $103.87 | 10,114 |
2025-01-30 | $104.00 | $104.48 | $103.19 | $103.67 | $103.67 | 31,537 |
2025-01-29 | $102.65 | $103.24 | $102.57 | $102.86 | $102.86 | 4,916 |
2025-01-28 | $101.63 | $102.76 | $101.51 | $102.56 | $102.56 | 59,710 |
2025-01-27 | $99.62 | $101.75 | $99.62 | $101.22 | $101.22 | 43,344 |
2025-01-24 | $100.42 | $101.25 | $100.42 | $101.12 | $101.12 | 8,848 |
2025-01-23 | $99.42 | $100.01 | $99.40 | $100.01 | $100.01 | 10,315 |
2025-01-22 | $99.73 | $100.10 | $99.49 | $99.51 | $99.51 | 9,229 |
2025-01-21 | $98.49 | $98.93 | $98.28 | $98.63 | $98.63 | 6,815 |
2025-01-17 | $98.16 | $98.16 | $97.55 | $97.81 | $97.81 | 16,885 |
2025-01-16 | $97.31 | $97.67 | $97.07 | $97.07 | $97.07 | 13,399 |
2025-01-15 | $97.20 | $97.91 | $97.01 | $97.65 | $97.65 | 5,270 |
2025-01-14 | $96.12 | $96.26 | $95.14 | $95.48 | $95.48 | 17,752 |
2025-01-13 | $95.63 | $95.97 | $95.38 | $95.97 | $95.97 | 27,044 |
2025-01-10 | $96.80 | $97.18 | $95.70 | $96.26 | $96.26 | 11,688 |
2025-01-08 | $96.87 | $97.35 | $96.68 | $97.09 | $97.09 | 34,262 |
2025-01-07 | $98.77 | $99.15 | $97.46 | $97.67 | $97.67 | 7,055 |
2025-01-06 | $98.17 | $98.89 | $98.17 | $98.73 | $98.73 | 10,156 |
2025-01-03 | $97.73 | $98.00 | $97.35 | $97.71 | $97.71 | 5,097 |
2025-01-02 | $97.19 | $97.58 | $96.60 | $97.04 | $97.04 | 14,301 |
2024-12-31 | $97.00 | $97.38 | $96.60 | $96.67 | $96.67 | 11,385 |
2024-12-30 | $97.03 | $97.66 | $96.65 | $97.29 | $97.29 | 11,705 |
2024-12-27 | $98.34 | $98.34 | $97.32 | $97.98 | $97.98 | 3,702 |
2024-12-26 | $98.78 | $98.90 | $98.71 | $98.82 | $98.82 | 3,065 |
2024-12-24 | $98.53 | $99.09 | $98.49 | $99.09 | $99.09 | 5,212 |
2024-12-23 | $98.08 | $98.45 | $97.20 | $98.35 | $98.35 | 9,653 |
2024-12-20 | $96.42 | $98.57 | $96.42 | $97.65 | $97.65 | 12,789 |
2024-12-19 | $98.54 | $98.54 | $97.28 | $97.28 | $97.28 | 17,060 |
2024-12-18 | $100.09 | $100.41 | $97.33 | $97.42 | $97.42 | 15,770 |
2024-12-17 | $100.57 | $100.96 | $100.06 | $100.25 | $100.25 | 61,046 |
2024-12-16 | $101.40 | $101.82 | $101.18 | $101.29 | $100.43 | 9,755 |
2024-12-13 | $101.29 | $101.68 | $100.74 | $100.74 | $99.89 | 14,342 |
2024-12-12 | $102.18 | $102.49 | $101.87 | $101.94 | $101.08 | 10,503 |
2024-12-11 | $100.57 | $102.50 | $100.57 | $102.47 | $101.60 | 23,674 |
2024-12-10 | $99.97 | $100.37 | $99.86 | $100.37 | $99.52 | 11,005 |
2024-12-09 | $100.33 | $100.33 | $99.13 | $99.13 | $98.29 | 22,202 |
2024-12-06 | $99.14 | $100.31 | $99.14 | $100.28 | $99.43 | 23,946 |
2024-12-05 | $99.70 | $99.80 | $99.09 | $99.14 | $98.30 | 70,007 |
2024-12-04 | $98.86 | $99.37 | $98.86 | $99.32 | $98.48 | 10,348 |
2024-12-03 | $98.31 | $99.11 | $98.31 | $99.11 | $98.27 | 4,569 |
2024-12-02 | $97.17 | $98.20 | $97.17 | $98.16 | $97.33 | 40,290 |
2024-11-29 | $96.52 | $97.29 | $96.52 | $97.18 | $97.18 | 5,369 |
2024-11-27 | $96.54 | $96.69 | $96.41 | $96.62 | $96.62 | 2,968 |
2024-11-26 | $95.99 | $96.40 | $95.99 | $96.27 | $96.27 | 3,044 |
2024-11-25 | $95.61 | $96.14 | $95.31 | $95.72 | $95.72 | 24,113 |
2024-11-22 | $94.94 | $95.19 | $94.77 | $95.10 | $95.10 | 4,382 |
2024-11-21 | $96.42 | $96.42 | $94.47 | $95.40 | $95.40 | 30,416 |
2024-11-20 | $96.25 | $96.57 | $95.48 | $96.50 | $96.50 | 5,651 |
2024-11-19 | $95.02 | $96.46 | $95.02 | $96.31 | $96.31 | 5,015 |
2024-11-18 | $95.20 | $95.73 | $95.18 | $95.73 | $95.73 | 6,607 |
2024-11-15 | $95.75 | $95.75 | $94.65 | $94.86 | $94.86 | 4,152 |
2024-11-14 | $96.71 | $96.71 | $96.01 | $96.14 | $96.14 | 5,211 |
2024-11-13 | $96.49 | $96.58 | $96.25 | $96.30 | $96.30 | 16,657 |
2024-11-12 | $96.83 | $97.00 | $96.04 | $96.83 | $96.83 | 7,497 |
2024-11-11 | $96.47 | $96.91 | $96.47 | $96.79 | $96.79 | 8,486 |
2024-11-08 | $97.04 | $97.04 | $96.48 | $96.65 | $96.65 | 13,520 |
2024-11-07 | $96.37 | $97.52 | $96.37 | $97.49 | $97.49 | 11,761 |
2024-11-06 | $94.73 | $95.71 | $94.57 | $95.71 | $95.71 | 16,592 |
2024-11-05 | $93.79 | $94.63 | $93.79 | $94.54 | $94.54 | 49,186 |
2024-11-04 | $94.06 | $94.06 | $93.24 | $93.44 | $93.44 | 24,096 |
2024-11-01 | $94.31 | $94.65 | $94.13 | $94.13 | $94.13 | 7,804 |
2024-10-31 | $94.96 | $95.08 | $93.97 | $94.18 | $94.18 | 6,382 |
2024-10-30 | $96.44 | $96.50 | $95.25 | $95.30 | $95.30 | 16,316 |
2024-10-29 | $94.69 | $94.94 | $94.53 | $94.80 | $94.80 | 6,387 |
2024-10-28 | $94.28 | $94.28 | $93.83 | $93.99 | $93.99 | 5,476 |
2024-10-25 | $93.63 | $93.91 | $93.15 | $93.26 | $93.26 | 5,253 |
2024-10-24 | $92.95 | $92.98 | $92.78 | $92.98 | $92.98 | 3,774 |
2024-10-23 | $93.45 | $93.63 | $92.51 | $92.71 | $92.71 | 5,236 |
2024-10-22 | $93.06 | $93.89 | $93.06 | $93.79 | $93.79 | 5,461 |
2024-10-21 | $93.70 | $93.70 | $93.21 | $93.59 | $93.59 | 33,506 |
2024-10-18 | $94.08 | $94.37 | $94.08 | $94.21 | $94.21 | 3,522 |
2024-10-17 | $94.21 | $94.21 | $93.19 | $93.28 | $93.28 | 44,486 |
2024-10-16 | $93.66 | $93.96 | $93.48 | $93.76 | $93.76 | 11,604 |
2024-10-15 | $94.30 | $94.36 | $93.56 | $93.83 | $93.83 | 26,085 |
2024-10-14 | $94.09 | $94.58 | $94.09 | $94.38 | $94.38 | 72,000 |
2024-10-11 | $93.33 | $93.99 | $93.33 | $93.99 | $93.99 | 3,426 |
2024-10-10 | $93.65 | $93.79 | $93.46 | $93.51 | $93.51 | 5,629 |
2024-10-09 | $93.88 | $93.97 | $93.26 | $93.97 | $93.97 | 9,672 |
2024-10-08 | $93.88 | $94.39 | $93.83 | $94.30 | $94.30 | 3,967 |
2024-10-07 | $95.35 | $95.35 | $94.02 | $94.02 | $94.02 | 17,476 |
2024-10-04 | $94.73 | $95.30 | $94.41 | $95.30 | $95.30 | 3,977 |
2024-10-03 | $93.67 | $94.37 | $93.67 | $94.24 | $94.24 | 9,619 |
2024-10-02 | $94.56 | $94.56 | $94.15 | $94.49 | $94.49 | 8,328 |
2024-10-01 | $94.60 | $94.75 | $93.73 | $94.41 | $94.41 | 29,825 |
2024-09-30 | $94.14 | $94.29 | $93.71 | $94.13 | $94.13 | 14,962 |
2024-09-27 | $93.61 | $94.24 | $93.61 | $93.77 | $93.77 | 6,642 |
2024-09-26 | $94.02 | $94.02 | $93.37 | $93.71 | $93.71 | 3,057 |
2024-09-25 | $92.83 | $93.06 | $92.73 | $92.73 | $92.73 | 15,906 |
2024-09-24 | $92.61 | $92.95 | $92.55 | $92.87 | $92.87 | 4,959 |
2024-09-23 | $92.56 | $92.74 | $92.13 | $92.14 | $92.14 | 23,871 |
2024-09-20 | $91.92 | $91.98 | $91.57 | $91.98 | $91.98 | 2,623 |
2024-09-19 | $91.85 | $92.01 | $91.58 | $91.84 | $91.84 | 5,809 |
2024-09-18 | $90.58 | $90.85 | $90.19 | $90.34 | $90.34 | 4,834 |
2024-09-17 | $90.65 | $90.85 | $90.17 | $90.41 | $90.41 | 14,218 |
2024-09-16 | $89.81 | $90.47 | $89.66 | $90.47 | $90.47 | 5,603 |
2024-09-13 | $88.89 | $89.63 | $88.89 | $89.46 | $89.46 | 12,599 |
2024-09-12 | $88.06 | $88.85 | $87.99 | $88.85 | $88.85 | 5,893 |
2024-09-11 | $87.02 | $87.54 | $86.04 | $87.54 | $87.54 | 20,775 |
2024-09-10 | $87.05 | $87.22 | $86.43 | $86.86 | $86.86 | 2,539 |
2024-09-09 | $87.47 | $87.47 | $86.62 | $86.83 | $86.83 | 8,402 |
2024-09-06 | $88.46 | $88.55 | $86.41 | $86.41 | $86.41 | 4,889 |
2024-09-05 | $87.88 | $88.67 | $87.88 | $88.31 | $88.31 | 9,390 |
2024-09-04 | $87.65 | $88.50 | $87.65 | $87.80 | $87.80 | 6,986 |
2024-09-03 | $89.11 | $89.19 | $87.95 | $88.07 | $88.07 | 14,933 |
2024-08-30 | $89.36 | $89.39 | $88.66 | $89.39 | $89.39 | 13,736 |
2024-08-29 | $89.64 | $89.91 | $88.71 | $88.85 | $88.85 | 9,813 |
2024-08-28 | $89.54 | $89.54 | $88.47 | $88.96 | $88.96 | 7,623 |
2024-08-27 | $89.75 | $90.16 | $89.74 | $89.74 | $89.74 | 3,953 |
2024-08-26 | $89.75 | $89.91 | $89.69 | $89.80 | $89.80 | 5,293 |
2024-08-23 | $89.82 | $89.94 | $89.49 | $89.94 | $89.94 | 3,481 |
2024-08-22 | $90.23 | $90.32 | $89.21 | $89.21 | $89.21 | 15,396 |
2024-08-21 | $89.43 | $90.03 | $89.43 | $89.92 | $89.92 | 8,735 |
2024-08-20 | $89.49 | $89.69 | $89.40 | $89.54 | $89.54 | 53,515 |
2024-08-19 | $88.89 | $89.59 | $88.89 | $89.59 | $89.59 | 21,065 |
2024-08-16 | $88.55 | $88.66 | $88.43 | $88.56 | $88.56 | 6,570 |
2024-08-15 | $88.10 | $88.37 | $87.87 | $88.22 | $88.22 | 9,425 |
2024-08-14 | $87.80 | $87.80 | $87.12 | $87.58 | $87.58 | 8,256 |
2024-08-13 | $87.63 | $88.12 | $87.46 | $88.12 | $88.12 | 9,998 |
2024-08-12 | $86.97 | $87.14 | $86.81 | $87.01 | $87.01 | 4,781 |
2024-08-09 | $86.29 | $87.24 | $86.29 | $87.10 | $87.10 | 4,146 |
2024-08-08 | $85.42 | $86.61 | $85.42 | $86.49 | $86.49 | 7,630 |
2024-08-07 | $86.12 | $86.42 | $84.60 | $84.61 | $84.61 | 22,214 |
2024-08-06 | $83.80 | $85.44 | $83.80 | $84.82 | $84.82 | 82,565 |
2024-08-05 | $82.18 | $84.92 | $82.18 | $83.95 | $83.95 | 19,538 |
2024-08-02 | $86.54 | $87.10 | $85.59 | $86.17 | $86.17 | 14,463 |
2024-08-01 | $88.57 | $89.17 | $86.87 | $87.43 | $87.43 | 17,794 |
2024-07-31 | $87.12 | $87.38 | $86.90 | $87.19 | $87.19 | 3,953 |
2024-07-30 | $86.38 | $86.38 | $85.47 | $86.05 | $86.05 | 7,987 |
2024-07-29 | $85.93 | $86.37 | $85.86 | $86.06 | $86.06 | 7,125 |
2024-07-26 | $85.36 | $85.70 | $84.99 | $85.50 | $85.50 | 4,731 |
2024-07-25 | $85.54 | $86.07 | $84.57 | $84.62 | $84.62 | 36,254 |
2024-07-24 | $86.61 | $86.63 | $85.78 | $85.82 | $85.82 | 20,342 |
2024-07-23 | $88.36 | $88.59 | $88.03 | $88.06 | $88.06 | 7,248 |
2024-07-22 | $88.82 | $88.82 | $88.34 | $88.63 | $88.63 | 9,454 |
2024-07-19 | $88.46 | $88.49 | $88.07 | $88.08 | $88.08 | 3,084 |
2024-07-18 | $88.89 | $88.89 | $87.96 | $88.17 | $88.17 | 7,264 |
2024-07-17 | $89.12 | $89.28 | $88.32 | $88.44 | $88.44 | 12,784 |
2024-07-16 | $90.25 | $90.43 | $89.56 | $89.94 | $89.94 | 11,607 |
2024-07-15 | $89.98 | $90.66 | $89.91 | $90.06 | $90.06 | 35,232 |
2024-07-12 | $90.07 | $90.79 | $90.07 | $90.15 | $90.15 | 3,643 |
2024-07-11 | $91.77 | $91.96 | $90.27 | $90.44 | $90.44 | 8,309 |
2024-07-10 | $91.45 | $91.94 | $91.44 | $91.90 | $91.90 | 15,038 |
2024-07-09 | $91.29 | $91.43 | $91.09 | $91.20 | $91.20 | 9,241 |
2024-07-08 | $91.56 | $91.56 | $90.65 | $90.89 | $90.89 | 12,188 |
2024-07-05 | $89.81 | $91.66 | $89.81 | $91.65 | $91.65 | 20,335 |
2024-07-03 | $89.57 | $89.80 | $89.50 | $89.73 | $89.73 | 2,851 |
2024-07-02 | $88.44 | $89.31 | $88.44 | $89.31 | $89.31 | 35,667 |
2024-07-01 | $88.95 | $88.95 | $88.23 | $88.79 | $88.79 | 4,173 |
2024-06-28 | $89.45 | $89.69 | $88.78 | $88.78 | $88.78 | 4,773 |
2024-06-27 | $89.38 | $89.59 | $89.38 | $89.55 | $89.55 | 50,822 |
2024-06-26 | $88.77 | $89.30 | $88.75 | $89.25 | $89.25 | 5,712 |
2024-06-25 | $88.31 | $89.32 | $88.31 | $89.32 | $89.32 | 6,026 |
2024-06-24 | $88.47 | $88.61 | $88.11 | $88.28 | $88.28 | 5,613 |
2024-06-21 | $87.75 | $87.96 | $87.68 | $87.93 | $87.93 | 4,843 |
2024-06-20 | $87.48 | $87.76 | $87.38 | $87.76 | $87.76 | 9,151 |
2024-06-18 | $87.77 | $87.77 | $87.11 | $87.43 | $87.43 | 4,768 |
2024-06-17 | $87.31 | $88.01 | $86.98 | $87.84 | $87.84 | 23,009 |
2024-06-14 | $86.88 | $87.48 | $86.88 | $87.48 | $87.48 | 7,580 |
2024-06-13 | $87.47 | $87.52 | $86.98 | $87.23 | $87.23 | 13,987 |
2024-06-12 | $88.55 | $88.55 | $87.64 | $87.95 | $87.95 | 350,900 |
2024-06-11 | $87.41 | $87.80 | $87.18 | $87.71 | $87.71 | 14,618 |
2024-06-10 | $87.71 | $88.12 | $87.30 | $88.06 | $87.61 | 17,593 |
2024-06-07 | $88.30 | $88.45 | $87.60 | $87.63 | $87.63 | 11,564 |
2024-06-06 | $88.56 | $88.94 | $88.56 | $88.57 | $88.57 | 5,901 |
2024-06-05 | $88.07 | $88.53 | $87.79 | $88.53 | $88.53 | 21,007 |
2024-06-04 | $87.00 | $87.36 | $86.77 | $87.36 | $87.36 | 12,503 |
2024-06-03 | $87.27 | $87.44 | $85.29 | $86.92 | $86.92 | 6,607 |
2024-05-31 | $85.89 | $86.52 | $85.10 | $86.52 | $86.52 | 10,366 |
2024-05-30 | $86.18 | $86.18 | $86.01 | $86.01 | $86.01 | 2,957 |
2024-05-29 | $86.13 | $86.60 | $86.13 | $86.23 | $86.23 | 19,163 |
2024-05-28 | $86.61 | $86.97 | $86.43 | $86.93 | $86.93 | 22,777 |
2024-05-24 | $86.69 | $86.91 | $86.64 | $86.69 | $86.69 | 6,755 |
2024-05-23 | $87.15 | $87.15 | $85.84 | $85.91 | $85.91 | 3,761 |
2024-05-22 | $86.85 | $87.13 | $86.65 | $86.79 | $86.79 | 9,183 |
2024-05-21 | $86.92 | $87.16 | $86.82 | $87.09 | $87.09 | 8,964 |
2024-05-20 | $87.18 | $87.60 | $87.18 | $87.36 | $87.36 | 11,626 |
2024-05-17 | $87.11 | $87.41 | $86.98 | $87.34 | $87.34 | 27,833 |
2024-05-16 | $87.17 | $87.58 | $87.04 | $87.23 | $87.23 | 291,720 |
2024-05-15 | $86.63 | $87.28 | $86.63 | $87.28 | $87.28 | 12,270 |
2024-05-14 | $85.93 | $86.64 | $85.93 | $86.51 | $86.51 | 5,689 |
2024-05-13 | $85.21 | $85.92 | $85.20 | $85.89 | $85.89 | 4,863 |
2024-05-10 | $85.68 | $85.76 | $85.35 | $85.76 | $85.76 | 3,586 |
2024-05-09 | $85.59 | $85.72 | $85.29 | $85.72 | $85.72 | 5,942 |
2024-05-08 | $85.03 | $85.50 | $85.03 | $85.14 | $85.14 | 7,163 |
2024-05-07 | $85.18 | $85.59 | $85.12 | $85.44 | $85.44 | 27,362 |
2024-05-06 | $84.72 | $85.54 | $84.64 | $85.54 | $85.54 | 58,993 |
2024-05-03 | $83.82 | $84.38 | $83.58 | $84.38 | $84.38 | 4,175 |
2024-05-02 | $82.76 | $83.45 | $82.62 | $83.37 | $83.37 | 7,336 |
2024-05-01 | $81.82 | $83.30 | $81.82 | $82.29 | $82.29 | 9,603 |
2024-04-30 | $82.50 | $82.86 | $81.76 | $81.76 | $81.76 | 7,495 |
2024-04-29 | $83.44 | $83.51 | $82.63 | $83.00 | $83.00 | 10,869 |
2024-04-26 | $83.67 | $83.96 | $83.38 | $83.96 | $83.96 | 11,765 |
2024-04-25 | $79.70 | $81.50 | $79.70 | $81.41 | $81.41 | 30,741 |
2024-04-24 | $84.37 | $84.44 | $83.39 | $84.11 | $84.11 | 7,869 |
2024-04-23 | $83.83 | $84.20 | $83.63 | $84.05 | $84.05 | 17,583 |
2024-04-22 | $82.85 | $82.85 | $82.31 | $82.70 | $82.70 | 2,593 |
2024-04-19 | $82.06 | $82.28 | $81.50 | $81.87 | $81.87 | 58,072 |
2024-04-18 | $82.85 | $83.45 | $82.85 | $82.93 | $82.93 | 10,533 |
2024-04-17 | $83.04 | $83.12 | $82.14 | $82.46 | $82.46 | 12,704 |
2024-04-16 | $82.65 | $82.90 | $82.51 | $82.51 | $82.51 | 5,092 |
2024-04-15 | $84.60 | $84.60 | $82.77 | $82.79 | $82.79 | 15,427 |
2024-04-12 | $84.76 | $84.84 | $83.88 | $84.10 | $84.10 | 38,696 |
2024-04-11 | $85.13 | $85.54 | $84.69 | $85.50 | $85.50 | 2,909 |
2024-04-10 | $84.49 | $84.82 | $84.47 | $84.82 | $84.82 | 13,679 |
2024-04-09 | $85.41 | $85.41 | $84.77 | $85.17 | $85.17 | 9,816 |
2024-04-08 | $85.40 | $85.66 | $85.17 | $85.30 | $85.30 | 21,611 |
2024-04-05 | $84.42 | $85.48 | $84.42 | $85.38 | $85.38 | 20,933 |
2024-04-04 | $85.66 | $85.92 | $84.25 | $84.43 | $84.43 | 4,916 |
2024-04-03 | $84.58 | $85.34 | $84.58 | $85.34 | $85.34 | 3,204 |
2024-04-02 | $84.09 | $84.71 | $84.02 | $84.71 | $84.71 | 9,231 |
2024-04-01 | $84.10 | $84.90 | $83.92 | $84.90 | $84.90 | 11,589 |
2024-03-28 | $84.34 | $84.41 | $84.10 | $84.14 | $84.14 | 33,401 |
2024-03-27 | $84.53 | $84.53 | $83.86 | $84.35 | $84.35 | 35,380 |
2024-03-26 | $84.50 | $84.74 | $84.03 | $84.03 | $84.03 | 4,142 |
2024-03-25 | $84.06 | $84.29 | $84.03 | $84.12 | $84.12 | 10,657 |
2024-03-22 | $84.32 | $84.48 | $84.27 | $84.48 | $84.48 | 4,852 |
2024-03-21 | $84.66 | $84.66 | $83.97 | $84.11 | $84.11 | 9,011 |
2024-03-20 | $83.51 | $84.35 | $83.42 | $84.35 | $84.35 | 8,612 |
2024-03-19 | $83.06 | $83.39 | $82.58 | $83.25 | $83.25 | 28,354 |
2024-03-18 | $83.37 | $83.69 | $83.22 | $83.39 | $83.39 | 10,475 |
2024-03-15 | $82.18 | $82.18 | $81.59 | $81.82 | $81.82 | 13,114 |
2024-03-14 | $82.83 | $82.83 | $82.07 | $82.36 | $82.36 | 3,749 |
2024-03-13 | $82.44 | $82.80 | $82.38 | $82.48 | $82.48 | 26,229 |
2024-03-12 | $82.07 | $82.55 | $81.85 | $82.45 | $82.45 | 4,986 |
2024-03-11 | $81.50 | $82.06 | $81.23 | $81.63 | $81.63 | 5,506 |
2024-03-08 | $82.15 | $83.04 | $81.75 | $82.09 | $82.09 | 3,811 |
2024-03-07 | $81.65 | $82.41 | $81.52 | $82.22 | $82.22 | 10,416 |
2024-03-06 | $81.40 | $81.51 | $80.83 | $80.97 | $80.97 | 23,616 |
2024-03-05 | $80.80 | $80.85 | $80.54 | $80.75 | $80.75 | 50,297 |
2024-03-04 | $81.98 | $81.98 | $81.22 | $81.22 | $81.22 | 8,145 |
2024-03-01 | $81.71 | $82.42 | $81.71 | $82.28 | $82.28 | 7,135 |
2024-02-29 | $81.49 | $81.87 | $81.02 | $81.54 | $81.54 | 13,630 |
2024-02-28 | $81.22 | $81.27 | $80.80 | $80.94 | $80.94 | 16,576 |
2024-02-27 | $81.19 | $81.88 | $81.19 | $81.86 | $81.86 | 15,477 |
2024-02-26 | $81.64 | $81.64 | $81.09 | $81.10 | $81.10 | 6,034 |
2024-02-23 | $82.19 | $82.39 | $81.90 | $82.10 | $82.10 | 8,577 |
2024-02-22 | $82.07 | $82.29 | $81.83 | $82.22 | $82.22 | 6,354 |
2024-02-21 | $80.85 | $81.06 | $80.58 | $81.06 | $81.06 | 8,113 |
2024-02-20 | $80.71 | $81.11 | $80.68 | $80.96 | $80.96 | 9,801 |
2024-02-16 | $81.83 | $81.83 | $80.93 | $81.11 | $81.11 | 5,705 |
2024-02-15 | $81.41 | $82.20 | $81.28 | $82.10 | $82.10 | 8,946 |
2024-02-14 | $81.52 | $81.75 | $81.08 | $81.75 | $81.75 | 3,315 |
2024-02-13 | $80.42 | $80.98 | $80.09 | $80.59 | $80.59 | 11,545 |
2024-02-12 | $81.70 | $82.42 | $81.70 | $81.73 | $81.73 | 10,023 |
2024-02-09 | $81.38 | $81.67 | $81.25 | $81.49 | $81.49 | 15,146 |
2024-02-08 | $81.19 | $81.26 | $80.99 | $81.26 | $81.26 | 14,020 |
2024-02-07 | $80.78 | $81.11 | $80.78 | $81.09 | $81.09 | 9,420 |
2024-02-06 | $80.84 | $81.10 | $80.41 | $80.62 | $80.62 | 9,291 |
2024-02-05 | $80.91 | $81.06 | $80.50 | $80.58 | $80.58 | 39,237 |
2024-02-02 | $80.39 | $81.67 | $80.39 | $81.20 | $81.20 | 28,315 |
2024-02-01 | $78.15 | $78.46 | $78.09 | $78.23 | $78.23 | 9,334 |
2024-01-31 | $77.94 | $78.40 | $77.47 | $77.54 | $77.54 | 14,006 |
2024-01-30 | $79.74 | $79.87 | $79.47 | $79.47 | $79.47 | 7,442 |
2024-01-29 | $79.48 | $80.22 | $79.30 | $80.15 | $80.15 | 49,152 |
2024-01-26 | $79.07 | $79.82 | $79.07 | $79.50 | $79.50 | 7,933 |
2024-01-25 | $78.65 | $79.30 | $78.65 | $79.30 | $79.30 | 6,137 |
2024-01-24 | $78.55 | $78.89 | $78.29 | $78.29 | $78.29 | 10,166 |
2024-01-23 | $77.30 | $77.65 | $77.30 | $77.65 | $77.65 | 4,009 |
2024-01-22 | $77.08 | $77.30 | $76.84 | $76.84 | $76.84 | 2,693 |
2024-01-19 | $76.13 | $76.78 | $76.05 | $76.78 | $76.78 | 5,803 |
2024-01-18 | $75.19 | $75.83 | $75.19 | $75.83 | $75.83 | 2,491 |
2024-01-17 | $74.97 | $74.97 | $74.46 | $74.95 | $74.95 | 5,375 |
2024-01-16 | $75.65 | $75.83 | $75.32 | $75.46 | $75.46 | 5,309 |
2024-01-12 | $75.94 | $76.33 | $75.94 | $76.00 | $76.00 | 3,571 |
2024-01-11 | $76.02 | $76.02 | $75.05 | $75.64 | $75.64 | 4,036 |
2024-01-10 | $75.00 | $75.67 | $75.00 | $75.53 | $75.53 | 3,900 |
2024-01-09 | $74.46 | $74.83 | $74.46 | $74.83 | $74.83 | 3,141 |
2024-01-08 | $74.01 | $74.96 | $74.01 | $74.96 | $74.96 | 6,566 |
2024-01-05 | $73.96 | $74.29 | $73.87 | $74.01 | $74.01 | 3,452 |
2024-01-04 | $74.01 | $74.05 | $73.67 | $73.80 | $73.80 | 4,197 |
2024-01-03 | $73.90 | $74.30 | $73.90 | $74.05 | $74.05 | 10,414 |
2024-01-02 | $74.17 | $74.17 | $73.55 | $73.91 | $73.91 | 16,209 |
2023-12-29 | $74.76 | $74.87 | $74.36 | $74.62 | $74.62 | 3,751 |
2023-12-28 | $74.79 | $75.16 | $74.75 | $74.88 | $74.88 | 10,775 |
2023-12-27 | $74.67 | $74.75 | $74.55 | $74.66 | $74.66 | 5,779 |
2023-12-26 | $74.42 | $74.77 | $74.42 | $74.67 | $74.67 | 3,634 |
2023-12-22 | $74.31 | $74.58 | $74.27 | $74.42 | $74.42 | 5,010 |
2023-12-21 | $74.45 | $74.82 | $74.39 | $74.75 | $74.75 | 3,052 |
2023-12-20 | $74.35 | $74.95 | $73.88 | $73.88 | $73.88 | 6,476 |
2023-12-19 | $74.24 | $74.87 | $74.24 | $74.71 | $74.71 | 15,193 |
2023-12-18 | $73.39 | $74.25 | $73.39 | $74.04 | $74.04 | 15,045 |
2023-12-15 | $73.17 | $73.44 | $73.07 | $73.29 | $73.29 | 5,451 |
2023-12-14 | $73.42 | $73.81 | $73.07 | $73.48 | $73.48 | 10,591 |
2023-12-13 | $72.76 | $73.27 | $72.53 | $73.25 | $73.25 | 27,422 |
2023-12-12 | $72.18 | $72.74 | $72.18 | $72.74 | $72.74 | 8,736 |
2023-12-11 | $72.60 | $72.60 | $72.16 | $72.51 | $72.51 | 13,575 |
2023-12-08 | $72.35 | $73.08 | $72.35 | $72.98 | $72.98 | 8,047 |
2023-12-07 | $72.27 | $73.04 | $72.27 | $73.01 | $73.01 | 4,930 |
2023-12-06 | $71.95 | $72.00 | $71.40 | $71.49 | $71.49 | 7,234 |
2023-12-05 | $71.44 | $71.76 | $71.26 | $71.58 | $71.58 | 46,635 |
2023-12-04 | $71.59 | $71.73 | $71.38 | $71.72 | $71.72 | 51,275 |
2023-12-01 | $72.20 | $72.56 | $71.94 | $72.56 | $72.56 | 4,160 |
2023-11-30 | $72.92 | $72.92 | $72.04 | $72.52 | $72.52 | 8,094 |
2023-11-29 | $73.49 | $73.49 | $72.75 | $72.82 | $72.82 | 9,470 |
2023-11-28 | $73.07 | $73.41 | $72.96 | $73.41 | $73.41 | 9,235 |
2023-11-27 | $73.20 | $73.54 | $73.11 | $73.27 | $73.27 | 21,149 |
2023-11-24 | $73.52 | $73.58 | $73.46 | $73.58 | $73.58 | 6,137 |
2023-11-22 | $73.52 | $73.84 | $73.52 | $73.74 | $73.74 | 4,218 |
2023-11-21 | $73.25 | $73.40 | $73.08 | $73.11 | $73.11 | 14,488 |
2023-11-20 | $72.38 | $73.57 | $72.38 | $73.51 | $73.51 | 18,589 |
2023-11-17 | $72.44 | $72.60 | $72.23 | $72.60 | $72.60 | 9,905 |
2023-11-16 | $72.21 | $72.51 | $72.10 | $72.50 | $72.50 | 28,451 |
2023-11-15 | $72.29 | $72.46 | $72.22 | $72.41 | $72.41 | 11,564 |
2023-11-14 | $71.89 | $72.24 | $71.77 | $71.96 | $71.96 | 19,050 |
2023-11-13 | $70.63 | $71.23 | $70.63 | $70.94 | $70.94 | 10,418 |
2023-11-10 | $69.98 | $70.80 | $69.75 | $70.80 | $70.80 | 17,978 |
2023-11-09 | $70.42 | $70.81 | $70.00 | $70.01 | $70.01 | 3,250 |
2023-11-08 | $70.06 | $70.06 | $69.89 | $70.02 | $70.02 | 3,766 |
2023-11-07 | $70.10 | $70.35 | $69.95 | $70.16 | $70.16 | 3,056 |
2023-11-06 | $70.10 | $70.11 | $69.83 | $69.90 | $69.90 | 10,689 |
2023-11-03 | $69.62 | $70.20 | $69.62 | $70.11 | $70.11 | 17,477 |
2023-11-02 | $69.06 | $69.10 | $68.56 | $69.03 | $69.03 | 49,705 |
2023-11-01 | $67.45 | $68.11 | $67.22 | $68.11 | $68.11 | 9,178 |
2023-10-31 | $67.07 | $67.24 | $66.79 | $67.10 | $67.10 | 10,425 |
2023-10-30 | $66.35 | $67.17 | $66.35 | $67.04 | $67.04 | 34,100 |
2023-10-27 | $66.16 | $66.17 | $65.63 | $65.76 | $65.76 | 5,066 |
2023-10-26 | $66.16 | $66.34 | $65.38 | $65.71 | $65.71 | 176,952 |
2023-10-25 | $67.51 | $67.96 | $67.01 | $67.14 | $67.14 | 9,865 |
2023-10-24 | $69.38 | $69.90 | $69.33 | $69.67 | $69.67 | 30,153 |
2023-10-23 | $68.25 | $69.14 | $68.00 | $68.92 | $68.92 | 23,275 |
2023-10-20 | $69.02 | $69.12 | $68.49 | $68.49 | $68.49 | 13,381 |
2023-10-19 | $69.85 | $70.16 | $69.28 | $69.28 | $69.28 | 15,883 |
2023-10-18 | $69.81 | $70.02 | $69.17 | $69.17 | $69.17 | 4,769 |
2023-10-17 | $69.72 | $70.41 | $69.72 | $70.33 | $70.33 | 2,584 |
2023-10-16 | $69.64 | $70.34 | $69.64 | $70.28 | $70.28 | 21,379 |
2023-10-13 | $70.07 | $70.26 | $69.18 | $69.31 | $69.31 | 6,346 |
2023-10-12 | $71.08 | $71.08 | $69.82 | $70.15 | $70.15 | 16,508 |
2023-10-11 | $70.83 | $71.21 | $70.78 | $71.07 | $71.07 | 23,641 |
2023-10-10 | $70.27 | $70.64 | $70.24 | $70.54 | $70.54 | 3,880 |
2023-10-09 | $69.53 | $70.18 | $69.45 | $70.03 | $70.03 | 7,528 |
2023-10-06 | $67.86 | $69.49 | $67.86 | $69.44 | $69.44 | 7,702 |
2023-10-05 | $68.12 | $68.38 | $67.86 | $68.18 | $68.18 | 6,841 |
2023-10-04 | $67.54 | $68.13 | $67.39 | $68.13 | $68.13 | 7,148 |
2023-10-03 | $68.05 | $68.11 | $67.50 | $67.59 | $67.59 | 8,219 |
2023-10-02 | $68.27 | $68.65 | $68.20 | $68.63 | $68.63 | 17,439 |
2023-09-29 | $69.08 | $69.13 | $68.07 | $68.31 | $68.31 | 8,432 |
2023-09-28 | $68.23 | $68.79 | $68.06 | $68.62 | $68.62 | 19,315 |
2023-09-27 | $67.92 | $67.93 | $67.27 | $67.93 | $67.93 | 8,898 |
2023-09-26 | $68.04 | $68.04 | $67.77 | $67.85 | $67.85 | 13,911 |
2023-09-25 | $68.37 | $68.79 | $68.35 | $68.79 | $68.79 | 3,900 |
2023-09-22 | $69.13 | $69.29 | $68.82 | $68.86 | $68.86 | 3,269 |
2023-09-21 | $68.82 | $69.07 | $68.65 | $68.65 | $68.65 | 2,568 |
2023-09-20 | $70.52 | $70.52 | $69.59 | $69.59 | $69.59 | 3,590 |
2023-09-19 | $70.31 | $70.59 | $70.07 | $70.51 | $70.51 | 4,623 |
2023-09-18 | $70.17 | $70.67 | $70.17 | $70.46 | $70.46 | 20,503 |
2023-09-15 | $70.79 | $70.79 | $70.32 | $70.48 | $70.48 | 2,157 |
2023-09-14 | $70.74 | $71.15 | $70.57 | $71.12 | $71.12 | 2,679 |
2023-09-13 | $70.30 | $70.57 | $69.95 | $70.43 | $70.43 | 9,764 |
2023-09-12 | $70.63 | $70.65 | $70.18 | $70.33 | $70.33 | 2,796 |
2023-09-11 | $70.32 | $70.88 | $70.32 | $70.81 | $70.81 | 10,872 |
2023-09-08 | $69.59 | $69.92 | $69.59 | $69.76 | $69.76 | 5,553 |
2023-09-07 | $69.47 | $69.91 | $69.47 | $69.62 | $69.62 | 8,708 |
2023-09-06 | $70.06 | $70.20 | $69.72 | $69.73 | $69.73 | 3,701 |
2023-09-05 | $70.06 | $70.35 | $69.98 | $70.06 | $70.06 | 8,920 |
2023-09-01 | $70.89 | $70.89 | $70.31 | $70.33 | $70.33 | 3,870 |
2023-08-31 | $70.79 | $70.88 | $70.46 | $70.58 | $70.58 | 11,587 |
2023-08-30 | $70.54 | $70.62 | $70.34 | $70.51 | $70.51 | 10,445 |
2023-08-29 | $69.15 | $70.50 | $69.15 | $70.50 | $70.50 | 13,856 |
2023-08-28 | $68.73 | $69.05 | $68.61 | $69.04 | $69.04 | 6,633 |
2023-08-25 | $68.18 | $68.18 | $67.31 | $68.14 | $68.14 | 2,996 |
2023-08-24 | $69.58 | $69.58 | $68.06 | $68.15 | $68.15 | 38,085 |
2023-08-23 | $68.51 | $69.54 | $68.51 | $69.35 | $69.35 | 3,866 |
2023-08-22 | $68.46 | $68.60 | $68.12 | $68.26 | $68.26 | 9,540 |
2023-08-21 | $67.64 | $68.26 | $67.64 | $68.22 | $68.22 | 3,401 |
2023-08-18 | $67.54 | $67.88 | $67.13 | $67.72 | $67.72 | 22,989 |
2023-08-17 | $69.01 | $69.06 | $68.22 | $68.33 | $68.33 | 12,940 |
2023-08-16 | $69.20 | $69.33 | $68.63 | $68.65 | $68.65 | 10,925 |
2023-08-15 | $70.05 | $70.05 | $69.36 | $69.61 | $69.61 | 2,670 |
2023-08-14 | $69.62 | $70.31 | $69.58 | $70.31 | $70.31 | 4,237 |
2023-08-11 | $69.82 | $70.09 | $69.64 | $69.80 | $69.80 | 54,656 |
2023-08-10 | $70.82 | $70.82 | $70.37 | $70.42 | $70.42 | 102,503 |
2023-08-09 | $70.71 | $70.71 | $69.77 | $70.07 | $70.07 | 5,683 |
2023-08-08 | $70.30 | $70.54 | $70.10 | $70.54 | $70.54 | 102,840 |
2023-08-07 | $70.38 | $70.93 | $70.38 | $70.93 | $70.93 | 5,321 |
2023-08-04 | $70.49 | $70.75 | $69.96 | $69.98 | $69.98 | 5,398 |
2023-08-03 | $69.90 | $70.47 | $69.90 | $70.24 | $70.24 | 33,123 |
2023-08-02 | $70.79 | $70.79 | $70.06 | $70.10 | $70.10 | 12,672 |
2023-08-01 | $71.62 | $71.98 | $71.58 | $71.92 | $71.92 | 45,256 |
2023-07-31 | $72.23 | $72.50 | $71.95 | $72.07 | $72.07 | 6,559 |
2023-07-28 | $71.53 | $72.38 | $71.53 | $72.30 | $72.30 | 25,782 |
2023-07-27 | $71.87 | $72.10 | $70.70 | $70.70 | $70.70 | 11,747 |
2023-07-26 | $70.17 | $70.32 | $69.75 | $70.20 | $70.20 | 7,701 |
2023-07-25 | $69.16 | $69.22 | $68.84 | $69.10 | $69.10 | 7,195 |
2023-07-24 | $68.89 | $69.24 | $68.66 | $69.01 | $69.01 | 11,875 |
2023-07-21 | $69.31 | $69.31 | $68.39 | $68.59 | $68.59 | 6,535 |
2023-07-20 | $69.88 | $69.88 | $68.93 | $69.05 | $69.05 | 4,657 |
2023-07-19 | $70.45 | $70.76 | $70.29 | $70.35 | $70.35 | 6,415 |
2023-07-18 | $69.84 | $70.13 | $69.74 | $70.11 | $70.11 | 5,784 |
2023-07-17 | $70.39 | $70.39 | $70.05 | $70.06 | $70.06 | 4,313 |
2023-07-14 | $70.86 | $70.86 | $70.29 | $70.39 | $70.39 | 4,384 |
2023-07-13 | $70.53 | $71.16 | $70.53 | $71.13 | $71.13 | 3,545 |
2023-07-12 | $69.35 | $69.96 | $69.35 | $69.94 | $69.94 | 10,849 |
2023-07-11 | $67.95 | $68.59 | $67.91 | $68.54 | $68.54 | 3,535 |
2023-07-10 | $68.16 | $68.16 | $67.73 | $67.92 | $67.92 | 16,697 |
2023-07-07 | $68.15 | $68.74 | $68.05 | $68.27 | $68.27 | 3,849 |
2023-07-06 | $68.24 | $68.24 | $67.89 | $68.16 | $68.16 | 3,868 |
2023-07-05 | $68.42 | $69.10 | $68.42 | $68.84 | $68.84 | 8,094 |
2023-07-03 | $68.29 | $68.61 | $68.27 | $68.51 | $68.51 | 10,488 |
2023-06-30 | $68.18 | $68.61 | $68.18 | $68.38 | $68.38 | 8,924 |
2023-06-29 | $67.73 | $67.81 | $67.50 | $67.76 | $67.76 | 5,647 |
2023-06-28 | $67.62 | $68.14 | $67.62 | $68.14 | $68.14 | 5,232 |
2023-06-27 | $67.11 | $67.87 | $67.08 | $67.87 | $67.87 | 5,094 |
2023-06-26 | $67.61 | $67.70 | $66.89 | $66.90 | $66.90 | 3,108 |
2023-06-23 | $67.35 | $67.77 | $67.35 | $67.63 | $67.63 | 3,305 |
2023-06-22 | $67.39 | $67.91 | $67.29 | $67.91 | $67.91 | 13,480 |
2023-06-21 | $68.05 | $68.05 | $67.53 | $67.68 | $67.68 | 6,152 |
2023-06-20 | $68.18 | $68.30 | $67.85 | $68.13 | $68.13 | 17,361 |
2023-06-16 | $69.68 | $69.68 | $68.81 | $68.83 | $68.83 | 6,381 |
2023-06-15 | $68.40 | $69.50 | $68.40 | $69.34 | $69.34 | 8,066 |
2023-06-14 | $68.22 | $68.83 | $68.01 | $68.57 | $68.57 | 13,101 |
2023-06-13 | $68.49 | $68.50 | $68.01 | $68.20 | $68.20 | 112,465 |
2023-06-12 | $67.46 | $67.95 | $67.41 | $67.88 | $67.88 | 6,061 |
2023-06-09 | $67.20 | $67.72 | $67.17 | $67.27 | $67.27 | 10,863 |
2023-06-08 | $66.80 | $67.30 | $66.80 | $67.24 | $67.24 | 7,268 |
2023-06-07 | $67.92 | $68.35 | $66.90 | $66.90 | $66.90 | 2,756 |
2023-06-06 | $67.91 | $68.58 | $67.81 | $68.38 | $67.92 | 20,195 |
2023-06-05 | $67.57 | $68.31 | $67.57 | $67.90 | $67.44 | 16,100 |
2023-06-02 | $67.57 | $68.00 | $67.54 | $67.76 | $67.76 | 16,328 |
2023-06-01 | $66.89 | $67.68 | $66.89 | $67.64 | $67.64 | 83,607 |
2023-05-31 | $66.33 | $66.61 | $66.33 | $66.59 | $66.59 | 2,413 |
2023-05-30 | $67.20 | $67.20 | $66.40 | $66.73 | $66.73 | 13,634 |
2023-05-26 | $65.87 | $66.99 | $65.81 | $66.97 | $66.97 | 7,969 |
2023-05-25 | $66.45 | $66.45 | $65.82 | $65.86 | $65.86 | 6,482 |
2023-05-24 | $66.19 | $66.19 | $65.82 | $66.00 | $66.00 | 4,871 |
2023-05-23 | $67.18 | $67.36 | $66.63 | $66.63 | $66.63 | 4,779 |
2023-05-22 | $67.14 | $67.97 | $67.14 | $67.55 | $67.55 | 13,629 |
2023-05-19 | $67.30 | $67.30 | $66.82 | $66.92 | $66.92 | 3,195 |
2023-05-18 | $66.45 | $67.13 | $66.45 | $67.13 | $67.13 | 4,777 |
2023-05-17 | $66.18 | $66.80 | $66.14 | $66.60 | $66.60 | 3,468 |
2023-05-16 | $65.71 | $66.23 | $65.71 | $65.96 | $65.96 | 105,008 |
2023-05-15 | $65.84 | $66.12 | $65.70 | $66.02 | $66.02 | 11,751 |
2023-05-12 | $65.61 | $65.61 | $65.15 | $65.42 | $65.42 | 31,515 |
2023-05-11 | $65.10 | $65.77 | $65.10 | $65.64 | $65.64 | 37,538 |
2023-05-10 | $64.74 | $65.05 | $64.22 | $64.93 | $64.93 | 3,786 |
2023-05-09 | $64.44 | $64.80 | $64.33 | $64.33 | $64.33 | 10,881 |
2023-05-08 | $64.20 | $64.83 | $64.20 | $64.76 | $64.76 | 5,518 |
2023-05-05 | $63.95 | $64.52 | $63.73 | $64.43 | $64.43 | 7,382 |
2023-05-04 | $64.14 | $64.20 | $63.72 | $63.77 | $63.77 | 3,434 |
2023-05-03 | $64.52 | $64.67 | $64.33 | $64.40 | $64.40 | 3,106 |
2023-05-02 | $65.22 | $65.22 | $63.89 | $64.40 | $64.40 | 77,400 |
2023-05-01 | $65.44 | $65.57 | $65.38 | $65.43 | $65.43 | 9,378 |
2023-04-28 | $65.02 | $65.46 | $64.87 | $65.46 | $65.46 | 6,549 |
2023-04-27 | $64.08 | $65.41 | $64.08 | $65.28 | $65.28 | 8,395 |
2023-04-26 | $63.19 | $63.47 | $62.66 | $62.77 | $62.77 | 8,939 |
2023-04-25 | $63.25 | $63.25 | $62.61 | $62.61 | $62.61 | 3,889 |
2023-04-24 | $63.57 | $63.59 | $63.41 | $63.51 | $63.51 | 1,802 |
2023-04-21 | $63.46 | $63.71 | $63.46 | $63.61 | $63.61 | 19,733 |
2023-04-20 | $63.66 | $64.13 | $63.49 | $63.58 | $63.58 | 7,210 |
2023-04-19 | $63.99 | $64.36 | $63.88 | $64.14 | $64.14 | 83,546 |
2023-04-18 | $65.27 | $65.27 | $64.76 | $64.76 | $64.76 | 110,580 |
2023-04-17 | $64.86 | $65.07 | $64.72 | $65.07 | $65.07 | 12,802 |
2023-04-14 | $65.09 | $65.42 | $64.81 | $65.34 | $65.34 | 122,329 |
2023-04-13 | $64.70 | $65.45 | $64.70 | $65.42 | $65.42 | 101,721 |
2023-04-12 | $64.94 | $64.99 | $64.01 | $64.01 | $64.01 | 20,084 |
2023-04-11 | $64.98 | $65.07 | $64.62 | $64.63 | $64.63 | 22,086 |
2023-04-10 | $64.71 | $65.07 | $64.47 | $64.94 | $64.94 | 46,252 |
2023-04-06 | $64.46 | $65.40 | $64.42 | $65.30 | $65.30 | 6,507 |
2023-04-05 | $64.75 | $64.79 | $64.14 | $64.45 | $64.45 | 11,520 |
2023-04-04 | $64.44 | $64.72 | $64.41 | $64.71 | $64.71 | 64,283 |
2023-04-03 | $63.75 | $64.42 | $63.75 | $64.36 | $64.36 | 49,082 |
2023-03-31 | $63.36 | $64.14 | $63.36 | $64.06 | $64.06 | 9,677 |
2023-03-30 | $63.14 | $63.36 | $63.05 | $63.35 | $63.35 | 3,268 |
2023-03-29 | $62.99 | $63.13 | $62.78 | $63.03 | $63.03 | 57,591 |
2023-03-28 | $62.56 | $62.56 | $62.26 | $62.44 | $62.44 | 10,610 |
2023-03-27 | $62.74 | $62.90 | $62.23 | $62.41 | $62.41 | 14,942 |
2023-03-24 | $62.57 | $62.94 | $62.47 | $62.94 | $62.94 | 6,425 |
2023-03-23 | $62.53 | $63.29 | $62.53 | $62.78 | $62.78 | 6,637 |
2023-03-22 | $62.25 | $62.86 | $61.59 | $61.64 | $61.64 | 61,337 |
2023-03-21 | $61.68 | $62.36 | $61.51 | $62.28 | $62.28 | 7,281 |
2023-03-20 | $60.60 | $61.28 | $60.60 | $61.15 | $61.15 | 16,170 |
2023-03-17 | $60.91 | $61.11 | $60.44 | $60.62 | $60.62 | 8,697 |
2023-03-16 | $59.72 | $61.25 | $59.72 | $61.06 | $61.06 | 93,764 |
2023-03-15 | $58.84 | $59.83 | $58.57 | $59.83 | $59.83 | 35,043 |
2023-03-14 | $59.25 | $59.66 | $59.06 | $59.61 | $59.61 | 43,731 |
2023-03-13 | $58.02 | $59.03 | $57.73 | $58.51 | $58.51 | 33,220 |
2023-03-10 | $58.80 | $59.09 | $58.22 | $58.36 | $58.36 | 6,116 |
2023-03-09 | $60.08 | $60.28 | $58.78 | $58.90 | $58.90 | 164,653 |
2023-03-08 | $60.05 | $60.49 | $60.00 | $60.20 | $60.20 | 13,434 |
2023-03-07 | $60.99 | $60.99 | $60.03 | $60.10 | $60.10 | 14,983 |
2023-03-06 | $61.12 | $61.53 | $60.94 | $61.04 | $61.04 | 9,797 |
2023-03-03 | $60.34 | $61.03 | $60.17 | $61.03 | $61.03 | 8,333 |
2023-03-02 | $59.33 | $60.05 | $59.32 | $59.82 | $59.82 | 158,461 |
2023-03-01 | $59.79 | $59.88 | $59.47 | $59.49 | $59.49 | 14,726 |
2023-02-28 | $59.51 | $59.62 | $59.40 | $59.40 | $59.40 | 4,798 |
2023-02-27 | $59.68 | $59.78 | $59.34 | $59.44 | $59.44 | 10,141 |
2023-02-24 | $59.00 | $59.17 | $58.83 | $59.17 | $59.17 | 10,903 |
2023-02-23 | $60.45 | $60.45 | $59.43 | $59.94 | $59.94 | 6,335 |
2023-02-22 | $60.35 | $60.56 | $60.03 | $60.31 | $60.31 | 10,157 |
2023-02-21 | $60.87 | $60.90 | $60.32 | $60.40 | $60.40 | 15,830 |
2023-02-17 | $61.46 | $61.63 | $61.13 | $61.54 | $61.54 | 10,064 |
2023-02-16 | $61.78 | $62.54 | $61.78 | $61.86 | $61.86 | 11,074 |
2023-02-15 | $61.63 | $62.56 | $61.62 | $62.56 | $62.56 | 77,400 |
2023-02-14 | $61.88 | $62.19 | $61.49 | $62.11 | $62.11 | 5,821 |
2023-02-13 | $61.82 | $62.29 | $61.75 | $62.21 | $62.21 | 8,557 |
2023-02-10 | $61.83 | $61.94 | $61.33 | $61.41 | $61.41 | 18,699 |
2023-02-09 | $64.08 | $64.08 | $61.91 | $62.13 | $62.13 | 20,009 |
2023-02-08 | $63.75 | $63.83 | $62.73 | $63.00 | $63.00 | 25,392 |
2023-02-07 | $63.66 | $64.78 | $63.48 | $64.63 | $64.63 | 42,160 |
2023-02-06 | $63.59 | $63.88 | $63.22 | $63.53 | $63.53 | 21,146 |
2023-02-03 | $64.31 | $65.37 | $64.29 | $64.45 | $64.45 | 20,409 |
2023-02-02 | $64.99 | $65.84 | $64.71 | $65.73 | $65.73 | 197,784 |
2023-02-01 | $62.04 | $63.05 | $61.81 | $62.90 | $62.90 | 18,295 |
2023-01-31 | $61.63 | $62.07 | $61.63 | $62.06 | $62.06 | 10,823 |
2023-01-30 | $61.84 | $62.20 | $61.57 | $61.57 | $61.57 | 9,725 |
2023-01-27 | $62.24 | $63.14 | $62.24 | $62.85 | $62.85 | 83,439 |
2023-01-26 | $61.95 | $62.30 | $61.60 | $62.26 | $62.26 | 10,151 |
2023-01-25 | $60.94 | $61.56 | $60.81 | $61.56 | $61.56 | 91,360 |
2023-01-24 | $61.14 | $61.69 | $59.52 | $61.36 | $61.36 | 17,552 |
2023-01-23 | $60.76 | $61.82 | $60.76 | $61.57 | $61.57 | 25,305 |
2023-01-20 | $59.71 | $60.79 | $59.67 | $60.79 | $60.79 | 17,088 |
2023-01-19 | $58.73 | $59.31 | $58.63 | $58.99 | $58.99 | 13,469 |
2023-01-18 | $59.52 | $59.62 | $58.53 | $58.66 | $58.66 | 10,780 |
2023-01-17 | $59.43 | $59.51 | $58.90 | $59.13 | $59.13 | 13,070 |
2023-01-13 | $58.84 | $59.49 | $58.84 | $59.41 | $59.41 | 18,937 |
2023-01-12 | $58.80 | $59.15 | $58.11 | $58.99 | $58.99 | 7,955 |
2023-01-11 | $58.18 | $58.64 | $58.12 | $58.64 | $58.64 | 17,513 |
2023-01-10 | $57.10 | $58.00 | $57.10 | $58.00 | $58.00 | 28,493 |
2023-01-09 | $57.78 | $58.09 | $57.50 | $57.50 | $57.50 | 24,418 |
2023-01-06 | $56.75 | $57.37 | $56.20 | $57.27 | $57.27 | 21,608 |
2023-01-05 | $56.14 | $56.59 | $56.07 | $56.29 | $56.29 | 8,695 |
2023-01-04 | $56.43 | $56.71 | $55.91 | $56.59 | $56.59 | 22,136 |
2023-01-03 | $55.29 | $55.80 | $54.97 | $55.32 | $55.32 | 17,231 |
2022-12-30 | $54.07 | $54.51 | $54.05 | $54.46 | $54.46 | 17,356 |
2022-12-29 | $53.95 | $54.85 | $53.92 | $54.80 | $54.80 | 13,295 |
2022-12-28 | $54.04 | $54.38 | $53.24 | $53.36 | $53.36 | 28,631 |
2022-12-27 | $54.28 | $54.44 | $53.89 | $54.17 | $54.17 | 23,209 |
2022-12-23 | $53.85 | $54.35 | $53.70 | $54.35 | $54.35 | 33,083 |
2022-12-22 | $54.09 | $54.09 | $53.34 | $54.02 | $54.02 | 26,266 |
2022-12-21 | $53.84 | $54.60 | $53.84 | $54.45 | $54.45 | 16,899 |
2022-12-20 | $53.22 | $53.74 | $53.20 | $53.71 | $53.71 | 37,705 |
2022-12-19 | $54.33 | $54.33 | $53.43 | $53.56 | $53.56 | 47,114 |
2022-12-16 | $54.40 | $54.68 | $54.04 | $54.32 | $54.32 | 20,202 |
2022-12-15 | $55.48 | $55.64 | $54.26 | $54.45 | $54.45 | 25,444 |
2022-12-14 | $56.28 | $56.86 | $56.13 | $56.35 | $56.35 | 22,138 |
2022-12-13 | $57.53 | $57.58 | $56.29 | $56.54 | $56.54 | 47,573 |
2022-12-12 | $55.66 | $55.84 | $55.26 | $55.84 | $55.65 | 11,531 |
2022-12-09 | $55.73 | $56.26 | $55.69 | $55.76 | $55.57 | 30,735 |
2022-12-08 | $55.82 | $55.91 | $55.53 | $55.59 | $55.40 | 14,834 |
2022-12-07 | $55.56 | $55.80 | $55.42 | $55.43 | $55.24 | 13,609 |
2022-12-06 | $56.75 | $56.75 | $55.67 | $55.78 | $55.59 | 19,607 |
2022-12-05 | $57.29 | $57.69 | $56.61 | $56.82 | $56.63 | 25,336 |
2022-12-02 | $56.54 | $57.67 | $56.54 | $57.50 | $57.31 | 12,172 |
2022-12-01 | $57.18 | $57.70 | $57.08 | $57.34 | $57.15 | 28,823 |
2022-11-30 | $55.03 | $57.00 | $55.03 | $56.96 | $56.77 | 43,962 |
2022-11-29 | $55.08 | $55.09 | $54.55 | $54.88 | $54.69 | 40,890 |
2022-11-28 | $55.30 | $55.40 | $54.86 | $54.94 | $54.75 | 24,310 |
2022-11-25 | $55.55 | $55.74 | $55.47 | $55.47 | $55.47 | 6,031 |
2022-11-23 | $55.28 | $55.91 | $55.28 | $55.83 | $55.83 | 14,672 |
2022-11-22 | $54.69 | $55.24 | $54.60 | $55.20 | $55.20 | 17,701 |
2022-11-21 | $55.09 | $55.24 | $54.56 | $54.61 | $54.61 | 67,588 |
2022-11-18 | $55.56 | $55.56 | $54.86 | $55.02 | $55.02 | 23,289 |
2022-11-17 | $54.60 | $55.54 | $54.60 | $55.53 | $55.53 | 36,258 |
2022-11-16 | $55.84 | $55.99 | $55.47 | $55.64 | $55.64 | 44,617 |
2022-11-15 | $56.04 | $56.31 | $55.22 | $55.79 | $55.79 | 38,011 |
2022-11-14 | $54.51 | $55.38 | $54.51 | $54.76 | $54.76 | 15,800 |
2022-11-11 | $54.02 | $55.19 | $54.02 | $54.99 | $54.99 | 206,471 |
2022-11-10 | $53.03 | $53.82 | $52.77 | $53.82 | $53.82 | 24,939 |
2022-11-09 | $51.41 | $51.79 | $50.97 | $50.97 | $50.97 | 97,148 |
2022-11-08 | $51.74 | $52.29 | $51.37 | $51.97 | $51.97 | 230,761 |
2022-11-07 | $51.38 | $51.57 | $51.02 | $51.57 | $51.57 | 22,750 |
2022-11-04 | $50.87 | $50.92 | $50.17 | $50.88 | $50.88 | 14,350 |
2022-11-03 | $50.16 | $50.34 | $49.81 | $49.81 | $49.81 | 44,760 |
2022-11-02 | $51.89 | $52.07 | $50.69 | $50.69 | $50.69 | 1,715,233 |
2022-11-01 | $52.87 | $53.00 | $51.79 | $51.84 | $51.84 | 18,318 |
2022-10-31 | $52.18 | $52.18 | $51.71 | $51.93 | $51.93 | 13,957 |
2022-10-28 | $51.50 | $52.47 | $51.50 | $52.41 | $52.41 | 88,801 |
2022-10-27 | $52.22 | $52.52 | $51.47 | $51.53 | $51.53 | 128,119 |
2022-10-26 | $53.45 | $54.31 | $53.38 | $53.39 | $53.39 | 20,496 |
2022-10-25 | $53.55 | $54.53 | $53.55 | $54.39 | $54.39 | 13,455 |
2022-10-24 | $52.70 | $53.27 | $52.57 | $53.09 | $53.09 | 17,074 |
2022-10-21 | $52.34 | $53.49 | $52.15 | $53.48 | $53.48 | 22,581 |
2022-10-20 | $53.14 | $53.90 | $52.94 | $53.08 | $53.08 | 57,670 |
2022-10-19 | $53.53 | $53.60 | $52.85 | $53.00 | $53.00 | 415,496 |
2022-10-18 | $54.06 | $54.06 | $53.03 | $53.30 | $53.30 | 35,865 |
2022-10-17 | $52.55 | $53.36 | $52.55 | $53.11 | $53.11 | 8,542 |
2022-10-14 | $52.87 | $52.89 | $51.56 | $51.56 | $51.56 | 19,187 |
2022-10-13 | $50.28 | $52.65 | $50.28 | $52.52 | $52.52 | 56,884 |
2022-10-12 | $51.61 | $51.88 | $51.47 | $51.53 | $51.53 | 198,054 |
2022-10-11 | $52.21 | $52.38 | $51.43 | $51.65 | $51.65 | 70,616 |
2022-10-10 | $52.89 | $52.89 | $52.24 | $52.60 | $52.60 | 1,888,982 |
2022-10-07 | $53.56 | $53.67 | $52.69 | $52.86 | $52.86 | 188,296 |
2022-10-06 | $54.66 | $54.92 | $54.28 | $54.28 | $54.28 | 17,444 |
2022-10-05 | $54.49 | $54.92 | $53.82 | $54.71 | $54.71 | 20,452 |
2022-10-04 | $54.58 | $55.26 | $54.58 | $55.26 | $55.26 | 29,228 |
2022-10-03 | $52.98 | $53.92 | $52.98 | $53.67 | $53.67 | 8,271 |
2022-09-30 | $52.88 | $53.56 | $52.37 | $52.45 | $52.45 | 236,974 |
2022-09-29 | $53.32 | $53.32 | $52.63 | $53.12 | $53.12 | 31,000 |
2022-09-28 | $53.01 | $54.52 | $53.01 | $54.39 | $54.39 | 54,837 |
2022-09-27 | $53.71 | $54.00 | $52.67 | $52.88 | $52.88 | 354,214 |
2022-09-26 | $54.03 | $54.04 | $53.19 | $53.36 | $53.36 | 174,588 |
2022-09-23 | $54.23 | $54.35 | $53.51 | $53.96 | $53.96 | 18,472 |
2022-09-22 | $54.88 | $55.53 | $54.88 | $55.15 | $55.15 | 784,776 |
2022-09-21 | $56.29 | $56.43 | $55.06 | $55.15 | $55.15 | 48,276 |
2022-09-20 | $56.44 | $56.69 | $56.10 | $56.26 | $56.26 | 29,538 |
2022-09-19 | $56.39 | $56.98 | $56.39 | $56.98 | $56.98 | 11,773 |
2022-09-16 | $56.76 | $56.97 | $56.39 | $56.88 | $56.88 | 48,532 |
2022-09-15 | $57.42 | $58.07 | $57.08 | $57.37 | $57.37 | 13,326 |
2022-09-14 | $57.68 | $57.77 | $57.40 | $57.73 | $57.73 | 11,349 |
2022-09-13 | $59.11 | $59.11 | $57.63 | $57.68 | $57.68 | 48,118 |
2022-09-12 | $60.29 | $60.52 | $60.29 | $60.46 | $60.46 | 5,599 |
2022-09-09 | $59.34 | $60.22 | $59.34 | $60.12 | $60.12 | 26,508 |
2022-09-08 | $58.27 | $58.90 | $58.11 | $58.67 | $58.67 | 33,896 |
2022-09-07 | $58.20 | $59.10 | $58.03 | $59.01 | $59.01 | 31,150 |
2022-09-06 | $58.71 | $58.78 | $58.01 | $58.20 | $58.20 | 1,724,977 |
2022-09-02 | $60.32 | $60.32 | $58.80 | $59.03 | $59.03 | 6,913 |
2022-09-01 | $59.41 | $59.97 | $59.12 | $59.97 | $59.97 | 4,693 |
2022-08-31 | $60.41 | $60.44 | $59.60 | $59.62 | $59.62 | 9,199 |
2022-08-30 | $60.35 | $60.35 | $59.40 | $59.56 | $59.56 | 22,638 |
2022-08-29 | $60.10 | $60.49 | $60.06 | $60.06 | $60.06 | 9,748 |
2022-08-26 | $62.18 | $62.18 | $60.45 | $60.49 | $60.49 | 6,876 |
2022-08-25 | $61.53 | $62.44 | $61.39 | $62.44 | $62.44 | 8,381 |
2022-08-24 | $61.30 | $61.49 | $61.12 | $61.12 | $61.12 | 7,855 |
2022-08-23 | $61.05 | $61.45 | $60.96 | $60.96 | $60.96 | 2,517 |
2022-08-22 | $61.84 | $61.84 | $61.12 | $61.13 | $61.13 | 4,599 |
2022-08-19 | $62.98 | $62.98 | $62.43 | $62.55 | $62.55 | 7,852 |
2022-08-18 | $63.71 | $63.75 | $63.33 | $63.41 | $63.41 | 6,366 |
2022-08-17 | $63.83 | $64.00 | $63.62 | $63.66 | $63.66 | 5,614 |
2022-08-16 | $64.16 | $64.60 | $64.14 | $64.56 | $64.56 | 5,593 |
2022-08-15 | $63.97 | $64.65 | $63.97 | $64.44 | $64.44 | 2,723 |
2022-08-12 | $63.84 | $64.36 | $63.77 | $64.36 | $64.36 | 10,208 |
2022-08-11 | $64.37 | $64.45 | $63.49 | $63.51 | $63.51 | 4,387 |
2022-08-10 | $63.08 | $63.57 | $62.93 | $63.36 | $63.36 | 3,848 |
2022-08-09 | $62.07 | $62.07 | $61.68 | $61.80 | $61.80 | 7,994 |
2022-08-08 | $62.50 | $63.10 | $62.19 | $62.26 | $62.26 | 18,088 |
2022-08-05 | $61.86 | $62.28 | $61.86 | $62.14 | $62.14 | 48,866 |
2022-08-04 | $62.53 | $62.99 | $62.46 | $62.77 | $62.77 | 48,261 |
2022-08-03 | $61.65 | $62.63 | $61.65 | $62.63 | $62.63 | 3,698 |
2022-08-02 | $61.24 | $61.95 | $61.24 | $61.50 | $61.50 | 10,575 |
2022-08-01 | $61.51 | $62.00 | $61.46 | $61.71 | $61.71 | 12,524 |
2022-07-29 | $61.32 | $61.96 | $61.25 | $61.87 | $61.87 | 4,962 |
2022-07-28 | $61.55 | $61.97 | $61.14 | $61.97 | $61.97 | 47,412 |
2022-07-27 | $61.05 | $62.68 | $60.72 | $62.45 | $62.45 | 12,774 |
2022-07-26 | $60.99 | $60.99 | $60.14 | $60.29 | $60.29 | 7,694 |
2022-07-25 | $61.48 | $61.48 | $61.02 | $61.38 | $61.38 | 5,288 |
2022-07-22 | $62.27 | $62.46 | $61.09 | $61.38 | $61.38 | 24,735 |
2022-07-21 | $62.96 | $63.35 | $62.44 | $63.35 | $63.35 | 24,007 |
2022-07-20 | $63.01 | $63.63 | $63.01 | $63.29 | $63.29 | 9,881 |
2022-07-19 | $62.55 | $63.00 | $62.52 | $63.00 | $63.00 | 10,662 |
2022-07-18 | $61.94 | $62.10 | $61.05 | $61.26 | $61.26 | 2,916 |
2022-07-15 | $60.80 | $61.33 | $60.61 | $61.30 | $61.30 | 13,113 |
2022-07-14 | $60.36 | $60.49 | $59.97 | $60.34 | $60.34 | 4,937 |
2022-07-13 | $60.58 | $61.47 | $60.58 | $61.27 | $61.27 | 5,350 |
2022-07-12 | $61.76 | $62.07 | $61.48 | $61.48 | $61.48 | 3,055 |
2022-07-11 | $62.34 | $62.34 | $61.49 | $61.49 | $61.49 | 14,363 |
2022-07-08 | $62.77 | $63.47 | $62.77 | $63.14 | $63.14 | 18,531 |
2022-07-07 | $63.01 | $63.47 | $63.01 | $63.47 | $63.47 | 1,542 |
2022-07-06 | $62.27 | $62.52 | $62.27 | $62.47 | $62.47 | 1,935 |
2022-07-05 | $60.30 | $62.42 | $60.27 | $62.42 | $62.42 | 4,449 |
2022-07-01 | $60.85 | $61.56 | $60.54 | $61.56 | $61.56 | 15,180 |
2022-06-30 | $60.71 | $61.68 | $60.68 | $61.18 | $61.18 | 13,555 |
2022-06-29 | $61.88 | $62.12 | $61.73 | $61.93 | $61.93 | 14,669 |
2022-06-28 | $63.49 | $63.67 | $61.76 | $61.78 | $61.78 | 7,663 |
2022-06-27 | $63.96 | $63.96 | $63.10 | $63.19 | $63.19 | 8,322 |
2022-06-24 | $62.54 | $63.88 | $62.54 | $63.88 | $63.88 | 5,717 |
2022-06-23 | $61.66 | $61.94 | $61.26 | $61.91 | $61.91 | 8,228 |
2022-06-22 | $61.19 | $61.86 | $61.19 | $61.41 | $61.41 | 7,149 |
2022-06-21 | $61.75 | $61.83 | $61.24 | $61.34 | $61.34 | 7,598 |
2022-06-17 | $60.16 | $60.74 | $59.71 | $60.48 | $60.48 | 92,416 |
2022-06-16 | $60.43 | $60.43 | $59.55 | $59.84 | $59.84 | 1,685,484 |
2022-06-15 | $61.22 | $62.34 | $60.90 | $61.85 | $61.85 | 144,616 |
2022-06-14 | $60.95 | $60.95 | $60.33 | $60.68 | $60.68 | 42,037 |
2022-06-13 | $61.73 | $62.10 | $60.57 | $60.71 | $60.71 | 87,261 |
2022-06-10 | $64.10 | $64.10 | $63.31 | $63.52 | $63.52 | 7,762 |
2022-06-09 | $66.13 | $66.18 | $64.94 | $64.94 | $64.94 | 2,270 |
2022-06-08 | $66.96 | $67.73 | $66.96 | $67.16 | $67.01 | 15,290 |
2022-06-07 | $66.02 | $67.15 | $66.02 | $67.00 | $66.85 | 28,572 |
2022-06-06 | $67.06 | $67.34 | $66.41 | $66.63 | $66.48 | 22,935 |
2022-06-03 | $66.90 | $66.90 | $66.08 | $66.21 | $66.06 | 5,620 |
2022-06-02 | $66.16 | $67.67 | $66.16 | $67.67 | $67.52 | 16,457 |
2022-06-01 | $67.21 | $67.21 | $66.10 | $66.18 | $66.03 | 23,558 |
2022-05-31 | $66.76 | $67.32 | $66.33 | $66.68 | $66.53 | 10,487 |
2022-05-27 | $65.81 | $66.63 | $65.81 | $66.63 | $66.48 | 11,301 |
2022-05-26 | $64.35 | $65.66 | $64.35 | $65.60 | $65.45 | 10,295 |
2022-05-25 | $63.37 | $64.35 | $63.37 | $64.21 | $64.06 | 20,929 |
2022-05-24 | $63.94 | $63.94 | $62.76 | $63.59 | $63.45 | 82,078 |
2022-05-23 | $65.05 | $65.49 | $64.64 | $65.47 | $65.32 | 13,125 |
2022-05-20 | $65.18 | $65.18 | $63.48 | $64.58 | $64.43 | 5,823 |
2022-05-19 | $64.11 | $64.94 | $64.11 | $64.40 | $64.26 | 7,788 |
2022-05-18 | $65.64 | $65.64 | $64.11 | $64.11 | $63.97 | 22,570 |
2022-05-17 | $66.00 | $66.35 | $65.67 | $66.34 | $66.19 | 18,673 |
2022-05-16 | $64.92 | $65.53 | $64.86 | $65.04 | $64.89 | 38,066 |
2022-05-13 | $64.22 | $65.30 | $64.18 | $65.12 | $64.97 | 84,640 |
2022-05-12 | $62.75 | $64.02 | $62.52 | $63.49 | $63.35 | 51,386 |
2022-05-11 | $63.74 | $64.81 | $63.12 | $63.12 | $62.98 | 197,481 |
2022-05-10 | $64.78 | $64.82 | $63.55 | $64.08 | $63.94 | 135,344 |
2022-05-09 | $64.12 | $64.40 | $63.24 | $63.50 | $63.35 | 41,341 |
2022-05-06 | $65.66 | $65.99 | $64.77 | $65.22 | $65.07 | 34,403 |
2022-05-05 | $67.74 | $68.01 | $65.77 | $66.26 | $66.11 | 9,035 |
2022-05-04 | $66.73 | $69.06 | $66.19 | $68.74 | $68.58 | 138,808 |
2022-05-03 | $66.69 | $67.37 | $66.54 | $67.08 | $66.93 | 42,647 |
2022-05-02 | $65.39 | $66.51 | $65.17 | $66.36 | $66.21 | 153,339 |
2022-04-29 | $67.01 | $67.19 | $65.36 | $65.36 | $65.21 | 32,259 |
2022-04-28 | $66.23 | $66.92 | $65.30 | $66.81 | $66.66 | 15,692 |
2022-04-27 | $65.29 | $65.66 | $64.69 | $64.96 | $64.81 | 1,817,068 |
2022-04-26 | $67.35 | $67.35 | $65.93 | $65.97 | $65.82 | 31,366 |
2022-04-25 | $66.79 | $67.82 | $66.73 | $67.82 | $67.67 | 22,400 |
2022-04-22 | $68.79 | $68.79 | $67.17 | $67.22 | $67.06 | 1,849,567 |
2022-04-21 | $70.73 | $70.73 | $68.67 | $68.71 | $68.55 | 34,866 |
2022-04-20 | $72.04 | $72.04 | $70.29 | $70.32 | $70.16 | 56,726 |
2022-04-19 | $71.59 | $72.97 | $71.59 | $72.82 | $72.66 | 4,280 |
2022-04-18 | $72.03 | $72.34 | $71.52 | $71.82 | $71.66 | 4,831 |
2022-04-14 | $73.34 | $73.34 | $72.29 | $72.29 | $72.13 | 3,437 |
2022-04-13 | $72.59 | $73.28 | $72.59 | $73.28 | $73.12 | 4,400 |
2022-04-12 | $73.55 | $73.55 | $72.02 | $72.17 | $72.01 | 4,565 |
2022-04-11 | $73.06 | $73.22 | $72.55 | $72.66 | $72.50 | 9,267 |
2022-04-08 | $73.59 | $73.97 | $73.44 | $73.44 | $73.27 | 3,290 |
2022-04-07 | $74.08 | $74.08 | $73.13 | $73.77 | $73.60 | 6,085 |
2022-04-06 | $74.62 | $74.62 | $73.75 | $74.17 | $74.01 | 6,804 |
2022-04-05 | $75.89 | $75.89 | $75.31 | $75.39 | $75.22 | 6,060 |
2022-04-04 | $75.50 | $76.46 | $75.50 | $76.41 | $76.24 | 5,105 |
2022-04-01 | $74.63 | $74.93 | $74.30 | $74.93 | $74.76 | 14,376 |
2022-03-31 | $75.22 | $75.22 | $73.93 | $73.93 | $73.76 | 7,343 |
2022-03-30 | $75.48 | $75.84 | $75.26 | $75.31 | $75.14 | 3,566 |
2022-03-29 | $75.61 | $75.98 | $75.60 | $75.81 | $75.64 | 5,156 |
2022-03-28 | $74.23 | $74.47 | $73.77 | $74.47 | $74.30 | 7,221 |
2022-03-25 | $74.13 | $74.45 | $73.86 | $74.26 | $74.09 | 3,184 |
2022-03-24 | $73.82 | $74.16 | $73.68 | $74.16 | $73.99 | 1,602 |
2022-03-23 | $73.74 | $74.16 | $73.46 | $73.46 | $73.30 | 10,735 |
2022-03-22 | $73.34 | $74.77 | $73.34 | $74.49 | $74.32 | 12,043 |
2022-03-21 | $73.30 | $73.34 | $72.73 | $72.98 | $72.81 | 4,286 |
2022-03-18 | $72.49 | $74.06 | $72.49 | $74.06 | $73.89 | 4,569 |
2022-03-17 | $72.19 | $72.80 | $72.00 | $72.78 | $72.62 | 8,830 |
2022-03-16 | $71.01 | $72.56 | $71.01 | $72.56 | $72.39 | 9,858 |
2022-03-15 | $68.68 | $69.55 | $68.59 | $69.55 | $69.39 | 18,340 |
2022-03-14 | $69.34 | $69.73 | $68.27 | $68.52 | $68.36 | 33,566 |
2022-03-11 | $70.66 | $70.76 | $69.60 | $69.61 | $69.45 | 15,700 |
2022-03-10 | $70.44 | $70.90 | $70.20 | $70.78 | $70.62 | 11,189 |
2022-03-09 | $70.98 | $71.70 | $70.79 | $71.48 | $71.32 | 9,435 |
2022-03-08 | $69.37 | $71.14 | $68.86 | $69.28 | $69.12 | 165,570 |
2022-03-07 | $71.25 | $71.25 | $69.35 | $69.35 | $69.19 | 1,936,001 |
2022-03-04 | $71.84 | $72.23 | $71.62 | $71.82 | $71.66 | 4,492 |
2022-03-03 | $74.06 | $74.06 | $72.81 | $73.00 | $72.83 | 3,880 |
2022-03-02 | $73.57 | $74.22 | $73.31 | $73.93 | $73.76 | 19,641 |
2022-03-01 | $74.22 | $74.32 | $73.08 | $73.31 | $73.15 | 25,762 |
2022-02-28 | $73.55 | $74.52 | $73.46 | $74.15 | $73.98 | 5,866 |
2022-02-25 | $73.49 | $74.33 | $73.49 | $74.33 | $74.16 | 13,119 |
2022-02-24 | $70.19 | $73.31 | $70.19 | $73.12 | $72.95 | 20,135 |
2022-02-23 | $73.81 | $73.81 | $72.27 | $72.27 | $72.11 | 184,607 |
2022-02-22 | $73.44 | $74.05 | $72.79 | $73.19 | $73.02 | 1,846,686 |
2022-02-18 | $74.71 | $74.91 | $73.81 | $73.95 | $73.79 | 23,988 |
2022-02-17 | $75.59 | $75.59 | $74.44 | $74.44 | $74.27 | 66,515 |
2022-02-16 | $75.79 | $76.40 | $75.67 | $76.40 | $76.23 | 6,126 |
2022-02-15 | $76.32 | $76.55 | $76.01 | $76.55 | $76.38 | 6,586 |
2022-02-14 | $75.20 | $75.66 | $74.90 | $75.44 | $75.27 | 6,429 |
2022-02-11 | $76.93 | $77.11 | $75.24 | $75.31 | $75.14 | 5,162 |
2022-02-10 | $77.20 | $78.03 | $76.62 | $77.01 | $76.84 | 12,593 |
2022-02-09 | $77.24 | $78.04 | $77.24 | $78.04 | $77.86 | 5,954 |
2022-02-08 | $75.97 | $76.40 | $75.73 | $76.34 | $76.17 | 5,894 |
2022-02-07 | $77.60 | $77.60 | $76.07 | $76.14 | $75.97 | 5,720 |
2022-02-04 | $76.95 | $77.91 | $76.41 | $77.56 | $77.38 | 11,838 |
2022-02-03 | $78.05 | $78.63 | $77.13 | $77.33 | $77.16 | 17,637 |
2022-02-02 | $82.21 | $82.53 | $80.97 | $81.65 | $81.47 | 29,067 |
2022-02-01 | $79.70 | $80.26 | $79.18 | $80.26 | $80.08 | 28,430 |
2022-01-31 | $77.81 | $79.50 | $77.81 | $79.50 | $79.32 | 48,101 |
2022-01-28 | $75.85 | $77.49 | $75.45 | $77.37 | $77.20 | 11,617 |
2022-01-27 | $76.22 | $76.95 | $75.79 | $75.92 | $75.75 | 33,857 |
2022-01-26 | $78.01 | $78.01 | $75.07 | $75.67 | $75.50 | 32,385 |
2022-01-25 | $76.94 | $77.52 | $76.09 | $76.67 | $76.50 | 10,081 |
2022-01-24 | $76.36 | $77.75 | $74.72 | $77.75 | $77.57 | 61,408 |
2022-01-21 | $79.14 | $79.25 | $77.65 | $77.74 | $77.56 | 68,956 |
2022-01-20 | $81.16 | $81.72 | $79.91 | $79.94 | $79.76 | 4,171 |
2022-01-19 | $80.72 | $81.29 | $80.32 | $80.38 | $80.20 | 13,788 |
2022-01-18 | $80.65 | $80.87 | $80.26 | $80.32 | $80.14 | 10,826 |
2022-01-14 | $80.87 | $81.78 | $80.87 | $81.78 | $81.59 | 4,431 |
2022-01-13 | $82.30 | $82.39 | $81.28 | $81.28 | $81.10 | 3,272 |
2022-01-12 | $82.52 | $82.70 | $82.06 | $82.47 | $82.28 | 11,386 |
2022-01-11 | $80.77 | $81.99 | $80.68 | $81.99 | $81.80 | 161,157 |
2022-01-10 | $80.27 | $80.83 | $79.24 | $80.83 | $80.65 | 27,974 |
2022-01-07 | $80.94 | $81.39 | $80.82 | $81.07 | $80.89 | 6,209 |
2022-01-06 | $80.50 | $81.55 | $80.50 | $80.90 | $80.72 | 50,004 |
2022-01-05 | $82.65 | $82.65 | $80.39 | $80.41 | $80.23 | 67,225 |
2022-01-04 | $83.07 | $83.07 | $82.30 | $82.54 | $82.35 | 19,365 |
2022-01-03 | $82.55 | $83.06 | $82.44 | $82.80 | $82.61 | 4,776 |
2021-12-31 | $83.10 | $83.10 | $82.23 | $82.23 | $82.04 | 13,208 |
2021-12-30 | $83.01 | $83.71 | $83.01 | $83.39 | $83.20 | 14,207 |
2021-12-29 | $83.19 | $83.19 | $82.70 | $82.80 | $82.61 | 5,885 |
2021-12-28 | $83.39 | $83.64 | $83.18 | $83.22 | $83.04 | 6,549 |
2021-12-27 | $83.04 | $83.59 | $83.04 | $83.54 | $83.35 | 3,782 |
2021-12-23 | $82.42 | $83.22 | $82.42 | $82.88 | $82.69 | 10,087 |
2021-12-22 | $81.51 | $82.28 | $81.51 | $82.26 | $82.07 | 8,554 |
2021-12-21 | $80.93 | $81.91 | $80.82 | $81.84 | $81.66 | 20,232 |
2021-12-20 | $80.27 | $80.55 | $79.87 | $80.32 | $80.14 | 66,313 |
2021-12-17 | $81.10 | $81.55 | $80.72 | $81.18 | $81.00 | 13,238 |
2021-12-16 | $82.00 | $82.09 | $81.45 | $81.65 | $81.47 | 6,200 |
2021-12-15 | $81.38 | $81.86 | $80.06 | $81.86 | $81.67 | 13,059 |
2021-12-14 | $80.77 | $81.34 | $80.64 | $81.34 | $81.16 | 9,190 |
2021-12-13 | $81.91 | $81.91 | $81.37 | $81.53 | $81.35 | 24,871 |
2021-12-10 | $83.47 | $83.55 | $82.70 | $83.04 | $81.69 | 8,125 |
2021-12-09 | $83.65 | $83.79 | $83.01 | $83.14 | $81.79 | 7,069 |
2021-12-08 | $83.34 | $83.85 | $83.08 | $83.60 | $82.24 | 18,382 |
2021-12-07 | $83.22 | $83.38 | $82.87 | $83.18 | $81.82 | 15,735 |
2021-12-06 | $81.39 | $82.34 | $81.01 | $82.26 | $80.92 | 7,522 |
2021-12-03 | $81.90 | $81.90 | $80.56 | $80.97 | $79.65 | 60,233 |
2021-12-02 | $80.81 | $81.90 | $80.81 | $81.59 | $80.26 | 8,076 |
2021-12-01 | $82.92 | $83.30 | $80.42 | $80.42 | $79.11 | 57,644 |
2021-11-30 | $83.50 | $83.69 | $81.72 | $81.98 | $80.64 | 192,141 |
2021-11-29 | $83.89 | $84.27 | $83.40 | $84.01 | $82.64 | 40,275 |
2021-11-26 | $83.89 | $84.04 | $83.12 | $83.53 | $82.17 | 61,918 |
2021-11-24 | $84.34 | $84.92 | $84.09 | $84.92 | $83.54 | 6,820 |
2021-11-23 | $84.93 | $85.20 | $84.36 | $84.87 | $83.49 | 19,105 |
2021-11-22 | $86.25 | $86.25 | $85.09 | $85.25 | $83.86 | 12,168 |
2021-11-19 | $86.40 | $86.50 | $85.97 | $85.97 | $84.57 | 3,481 |
2021-11-18 | $86.38 | $86.40 | $85.82 | $86.03 | $84.62 | 12,136 |
2021-11-17 | $86.79 | $86.79 | $86.44 | $86.46 | $85.05 | 2,497 |
2021-11-16 | $87.14 | $87.14 | $86.86 | $86.86 | $85.45 | 3,365 |
2021-11-15 | $87.16 | $87.23 | $87.01 | $87.01 | $85.59 | 3,321 |
2021-11-12 | $86.18 | $87.02 | $85.95 | $87.02 | $85.60 | 8,483 |
2021-11-11 | $85.78 | $86.10 | $85.68 | $85.68 | $84.29 | 4,119 |
2021-11-10 | $86.39 | $86.50 | $85.76 | $85.88 | $84.48 | 6,330 |
2021-11-09 | $86.84 | $87.04 | $86.16 | $86.57 | $85.16 | 6,610 |
2021-11-08 | $86.98 | $86.98 | $86.50 | $86.50 | $85.09 | 5,844 |
2021-11-05 | $86.62 | $87.02 | $86.40 | $86.61 | $85.20 | 7,546 |
2021-11-04 | $86.10 | $86.31 | $85.71 | $85.96 | $84.56 | 5,784 |
2021-11-03 | $85.01 | $85.72 | $84.89 | $85.72 | $84.32 | 13,816 |
2021-11-02 | $85.57 | $85.57 | $84.90 | $85.17 | $83.78 | 12,643 |
2021-11-01 | $85.63 | $85.96 | $85.32 | $85.44 | $84.05 | 14,323 |
2021-10-29 | $84.93 | $85.46 | $84.93 | $85.32 | $83.93 | 10,928 |
2021-10-28 | $85.31 | $85.60 | $84.84 | $85.22 | $83.83 | 30,288 |
2021-10-27 | $84.87 | $85.30 | $84.87 | $84.95 | $83.57 | 14,740 |
2021-10-26 | $85.76 | $85.76 | $84.67 | $84.78 | $83.40 | 14,605 |
2021-10-25 | $84.89 | $85.32 | $84.89 | $85.32 | $83.93 | 4,189 |
2021-10-22 | $85.72 | $85.76 | $84.98 | $85.16 | $83.77 | 3,768 |
2021-10-21 | $86.58 | $86.59 | $86.30 | $86.59 | $85.18 | 2,612 |
2021-10-20 | $86.74 | $86.86 | $86.49 | $86.49 | $85.08 | 8,655 |
2021-10-19 | $86.16 | $86.47 | $86.01 | $86.47 | $85.06 | 3,680 |
2021-10-18 | $85.08 | $85.66 | $85.08 | $85.66 | $84.26 | 6,443 |
2021-10-15 | $85.54 | $85.54 | $85.21 | $85.21 | $83.82 | 8,877 |
2021-10-14 | $84.92 | $85.43 | $84.92 | $85.21 | $83.82 | 2,894 |
2021-10-13 | $84.18 | $84.43 | $83.78 | $84.21 | $82.84 | 40,279 |
2021-10-12 | $84.46 | $84.46 | $83.43 | $83.56 | $82.20 | 16,774 |
2021-10-11 | $85.32 | $85.53 | $84.34 | $84.35 | $82.98 | 5,986 |
2021-10-08 | $85.91 | $85.91 | $85.38 | $85.44 | $84.05 | 12,122 |
2021-10-07 | $86.22 | $86.34 | $85.65 | $85.66 | $84.27 | 4,769 |
2021-10-06 | $84.00 | $85.01 | $83.80 | $84.96 | $83.58 | 9,796 |
2021-10-05 | $84.01 | $85.24 | $83.97 | $84.84 | $83.46 | 8,402 |
2021-10-04 | $85.03 | $85.03 | $83.32 | $83.85 | $82.48 | 23,463 |
2021-10-01 | $84.69 | $85.70 | $84.63 | $85.35 | $83.96 | 8,928 |
2021-09-30 | $85.03 | $85.15 | $84.38 | $84.60 | $83.22 | 6,708 |
2021-09-29 | $85.30 | $85.53 | $84.53 | $84.59 | $83.21 | 59,207 |
2021-09-28 | $86.15 | $86.23 | $84.76 | $84.80 | $83.42 | 193,452 |
2021-09-27 | $86.62 | $87.05 | $86.38 | $86.93 | $85.51 | 18,933 |
2021-09-24 | $86.27 | $87.08 | $86.27 | $87.05 | $85.63 | 11,798 |
2021-09-23 | $86.38 | $86.99 | $86.38 | $86.82 | $85.41 | 16,515 |
2021-09-22 | $86.19 | $86.29 | $85.89 | $85.89 | $84.49 | 9,913 |
2021-09-21 | $86.52 | $86.63 | $85.87 | $85.87 | $84.47 | 3,770 |
2021-09-20 | $86.39 | $86.41 | $85.06 | $85.86 | $84.46 | 18,239 |
2021-09-17 | $88.38 | $88.38 | $87.26 | $87.44 | $86.02 | 10,290 |
2021-09-16 | $88.40 | $88.66 | $87.94 | $88.53 | $87.09 | 3,542 |
2021-09-15 | $88.33 | $88.81 | $87.81 | $88.81 | $87.36 | 7,860 |
2021-09-14 | $89.35 | $89.35 | $88.24 | $88.28 | $86.84 | 18,892 |
2021-09-13 | $89.47 | $89.47 | $89.14 | $89.20 | $87.75 | 23,227 |
2021-09-10 | $90.10 | $90.10 | $89.00 | $89.00 | $87.55 | 21,928 |
2021-09-09 | $89.97 | $90.22 | $89.84 | $89.84 | $88.38 | 5,183 |
2021-09-08 | $90.87 | $90.87 | $90.27 | $90.27 | $88.80 | 5,751 |
2021-09-07 | $90.59 | $91.21 | $90.59 | $90.89 | $89.41 | 13,428 |
2021-09-03 | $90.14 | $90.42 | $90.12 | $90.29 | $88.82 | 4,370 |
2021-09-02 | $90.63 | $90.64 | $89.96 | $90.21 | $88.74 | 13,268 |
2021-09-01 | $90.47 | $90.83 | $90.47 | $90.67 | $89.19 | 35,220 |
2021-08-31 | $89.59 | $90.08 | $89.50 | $90.01 | $88.54 | 20,881 |
2021-08-30 | $88.84 | $89.64 | $88.74 | $89.47 | $88.01 | 6,470 |
2021-08-27 | $87.94 | $88.94 | $87.94 | $88.86 | $87.41 | 5,332 |
2021-08-26 | $88.27 | $88.40 | $87.72 | $87.72 | $86.29 | 7,612 |
2021-08-25 | $88.46 | $88.65 | $88.32 | $88.61 | $87.17 | 23,238 |
2021-08-24 | $88.19 | $88.78 | $88.19 | $88.52 | $87.08 | 10,523 |
2021-08-23 | $86.86 | $87.87 | $86.86 | $87.83 | $86.40 | 21,565 |
2021-08-20 | $85.97 | $86.76 | $85.97 | $86.62 | $85.21 | 4,288 |
2021-08-19 | $85.44 | $86.07 | $85.44 | $85.70 | $84.30 | 11,451 |
2021-08-18 | $86.60 | $86.98 | $86.13 | $86.13 | $84.73 | 6,016 |
2021-08-17 | $86.72 | $86.81 | $85.99 | $86.42 | $85.01 | 6,468 |
2021-08-16 | $87.12 | $87.53 | $86.47 | $87.50 | $86.07 | 11,354 |
2021-08-13 | $87.57 | $87.73 | $87.42 | $87.66 | $86.23 | 4,632 |
2021-08-12 | $86.79 | $87.39 | $86.75 | $87.28 | $85.86 | 4,307 |
2021-08-11 | $87.43 | $87.46 | $87.19 | $87.26 | $85.84 | 2,082 |
2021-08-10 | $87.06 | $87.21 | $86.74 | $87.06 | $85.64 | 18,719 |
2021-08-09 | $87.00 | $87.03 | $86.80 | $86.93 | $85.51 | 2,338 |
2021-08-06 | $86.58 | $86.80 | $86.56 | $86.59 | $85.18 | 3,065 |
2021-08-05 | $86.26 | $86.77 | $86.26 | $86.77 | $85.35 | 1,400 |
2021-08-04 | $86.24 | $86.47 | $86.05 | $86.33 | $84.92 | 3,032 |
2021-08-03 | $86.14 | $86.14 | $85.32 | $85.87 | $84.47 | 3,438 |
2021-08-02 | $86.92 | $86.92 | $86.42 | $86.42 | $85.01 | 3,820 |
2021-07-30 | $86.44 | $86.87 | $86.41 | $86.61 | $85.20 | 3,192 |
2021-07-29 | $87.53 | $87.53 | $87.00 | $87.00 | $85.58 | 6,857 |
2021-07-28 | $87.58 | $87.95 | $87.41 | $87.55 | $86.12 | 16,463 |
2021-07-27 | $87.44 | $87.44 | $86.16 | $86.80 | $85.39 | 16,571 |
2021-07-26 | $87.60 | $87.87 | $87.27 | $87.87 | $86.44 | 15,538 |
2021-07-23 | $87.23 | $88.16 | $86.93 | $88.12 | $86.68 | 6,645 |
2021-07-22 | $86.47 | $86.67 | $86.20 | $86.67 | $85.26 | 2,973 |
2021-07-21 | $85.64 | $86.35 | $85.64 | $86.35 | $84.94 | 4,095 |
2021-07-20 | $84.94 | $85.96 | $84.94 | $85.88 | $84.48 | 24,708 |
2021-07-19 | $85.82 | $85.82 | $84.80 | $84.98 | $83.60 | 36,305 |
2021-07-16 | $87.30 | $87.30 | $86.42 | $86.49 | $85.08 | 5,180 |
2021-07-15 | $87.69 | $87.69 | $86.85 | $87.12 | $85.70 | 6,425 |
2021-07-14 | $87.98 | $88.06 | $87.58 | $87.62 | $86.19 | 10,411 |
2021-07-13 | $87.37 | $87.80 | $87.35 | $87.40 | $85.98 | 11,663 |
2021-07-12 | $86.86 | $87.29 | $86.84 | $87.29 | $85.87 | 22,270 |
2021-07-09 | $86.07 | $86.89 | $86.07 | $86.87 | $85.45 | 3,199 |
2021-07-08 | $85.65 | $85.98 | $85.50 | $85.71 | $84.31 | 6,512 |
2021-07-07 | $87.30 | $87.30 | $86.60 | $86.88 | $85.46 | 8,080 |
2021-07-06 | $87.32 | $87.39 | $86.46 | $87.12 | $85.70 | 77,947 |
2021-07-02 | $87.08 | $87.57 | $87.08 | $87.51 | $86.08 | 7,588 |
2021-07-01 | $86.23 | $86.94 | $86.23 | $86.78 | $85.37 | 14,390 |
2021-06-30 | $86.22 | $86.57 | $86.22 | $86.57 | $85.16 | 2,886 |
2021-06-29 | $86.93 | $86.93 | $86.57 | $86.76 | $85.35 | 12,293 |
2021-06-28 | $86.51 | $87.06 | $86.21 | $87.04 | $85.62 | 27,404 |
2021-06-25 | $86.45 | $86.55 | $86.14 | $86.51 | $85.10 | 20,635 |
2021-06-24 | $86.28 | $86.35 | $86.12 | $86.35 | $84.94 | 3,905 |
2021-06-23 | $85.86 | $86.15 | $85.79 | $85.79 | $84.39 | 5,041 |
2021-06-22 | $85.27 | $85.90 | $85.20 | $85.89 | $84.49 | 16,862 |
2021-06-21 | $84.93 | $85.52 | $84.85 | $85.52 | $84.13 | 6,112 |
2021-06-18 | $85.35 | $85.35 | $84.87 | $84.99 | $83.61 | 18,573 |
2021-06-17 | $85.52 | $86.15 | $85.52 | $85.86 | $84.46 | 2,503 |
2021-06-16 | $86.15 | $86.15 | $85.30 | $85.42 | $84.03 | 5,765 |
2021-06-15 | $86.39 | $86.39 | $85.93 | $86.04 | $84.64 | 4,345 |
2021-06-14 | $85.96 | $86.47 | $85.96 | $86.47 | $85.06 | 3,960 |
2021-06-11 | $85.82 | $86.03 | $85.70 | $86.03 | $84.63 | 3,585 |
2021-06-10 | $85.48 | $86.10 | $85.48 | $86.10 | $84.70 | 5,653 |
2021-06-09 | $86.15 | $86.21 | $85.66 | $85.66 | $83.95 | 7,359 |
2021-06-08 | $86.00 | $86.00 | $85.65 | $85.75 | $84.04 | 11,247 |
2021-06-07 | $85.57 | $86.30 | $85.57 | $86.16 | $84.44 | 13,143 |
2021-06-04 | $85.09 | $85.84 | $85.09 | $85.65 | $83.94 | 5,067 |
2021-06-03 | $84.79 | $84.79 | $84.42 | $84.74 | $83.05 | 13,018 |
2021-06-02 | $85.69 | $85.72 | $85.23 | $85.57 | $83.87 | 10,456 |
2021-06-01 | $85.85 | $85.85 | $85.46 | $85.56 | $83.86 | 30,116 |
2021-05-28 | $85.40 | $85.63 | $85.22 | $85.22 | $83.52 | 4,983 |
2021-05-27 | $85.43 | $85.62 | $85.32 | $85.34 | $83.64 | 14,965 |
2021-05-26 | $85.21 | $85.59 | $85.21 | $85.23 | $83.53 | 15,830 |
2021-05-25 | $85.36 | $85.36 | $84.89 | $84.89 | $83.20 | 9,786 |
2021-05-24 | $83.98 | $84.83 | $83.98 | $84.80 | $83.11 | 6,870 |
2021-05-21 | $84.09 | $84.09 | $83.44 | $83.44 | $81.78 | 2,722 |
2021-05-20 | $83.02 | $84.01 | $83.02 | $83.81 | $82.14 | 165,703 |
2021-05-19 | $81.70 | $82.85 | $81.53 | $82.66 | $81.01 | 9,256 |
2021-05-18 | $83.38 | $83.57 | $82.74 | $82.74 | $81.09 | 8,838 |
2021-05-17 | $83.57 | $83.83 | $82.96 | $83.42 | $81.76 | 28,524 |
2021-05-14 | $82.91 | $83.82 | $82.91 | $83.82 | $82.15 | 4,332 |
2021-05-13 | $82.28 | $82.59 | $81.66 | $82.00 | $80.37 | 35,593 |
2021-05-12 | $82.52 | $82.90 | $81.80 | $81.80 | $80.17 | 9,179 |
2021-05-11 | $82.70 | $83.71 | $82.70 | $83.57 | $81.91 | 36,905 |
2021-05-10 | $85.06 | $85.06 | $83.90 | $83.90 | $82.23 | 6,941 |
2021-05-07 | $85.32 | $85.91 | $85.20 | $85.54 | $83.84 | 11,534 |
2021-05-06 | $84.11 | $85.03 | $84.10 | $85.03 | $83.34 | 11,031 |
2021-05-05 | $84.76 | $84.83 | $84.12 | $84.14 | $82.46 | 24,109 |
2021-05-04 | $84.57 | $84.57 | $83.41 | $84.15 | $82.47 | 11,324 |
2021-05-03 | $85.43 | $85.50 | $85.02 | $85.03 | $83.33 | 10,224 |
2021-04-30 | $85.30 | $85.37 | $85.02 | $85.03 | $83.34 | 7,165 |
2021-04-29 | $85.80 | $86.13 | $85.21 | $86.13 | $84.42 | 5,686 |
2021-04-28 | $84.48 | $84.94 | $84.44 | $84.53 | $82.85 | 14,009 |
2021-04-27 | $83.76 | $83.81 | $83.49 | $83.49 | $81.83 | 11,670 |
2021-04-26 | $83.80 | $84.03 | $83.75 | $83.98 | $82.31 | 20,352 |
2021-04-23 | $83.39 | $84.15 | $83.31 | $84.01 | $82.34 | 6,322 |
2021-04-22 | $83.52 | $83.71 | $82.93 | $83.14 | $81.48 | 8,087 |
2021-04-21 | $82.86 | $83.32 | $82.50 | $83.32 | $81.66 | 9,393 |
2021-04-20 | $83.68 | $83.78 | $82.87 | $83.30 | $81.65 | 37,238 |
2021-04-19 | $84.08 | $84.12 | $83.57 | $83.89 | $82.22 | 5,685 |
2021-04-16 | $84.53 | $84.53 | $84.00 | $84.35 | $82.67 | 6,669 |
2021-04-15 | $83.58 | $84.23 | $83.58 | $84.13 | $82.46 | 27,904 |
2021-04-14 | $83.67 | $83.67 | $82.99 | $82.99 | $81.34 | 4,969 |
2021-04-13 | $83.45 | $83.86 | $83.45 | $83.72 | $82.05 | 11,113 |
2021-04-12 | $83.46 | $83.46 | $83.17 | $83.40 | $81.74 | 219,296 |
2021-04-09 | $83.56 | $83.89 | $83.37 | $83.73 | $82.06 | 6,960 |
2021-04-08 | $84.12 | $84.12 | $83.69 | $83.92 | $82.25 | 15,576 |
2021-04-07 | $82.93 | $83.60 | $82.93 | $83.60 | $81.94 | 6,561 |
2021-04-06 | $83.71 | $83.84 | $83.54 | $83.82 | $82.15 | 37,843 |
2021-04-05 | $82.46 | $83.68 | $82.46 | $83.66 | $81.99 | 9,355 |
2021-04-01 | $81.49 | $81.98 | $81.49 | $81.96 | $80.33 | 3,662 |
2021-03-31 | $80.31 | $80.72 | $80.31 | $80.38 | $78.78 | 5,944 |
2021-03-30 | $80.15 | $80.19 | $79.94 | $80.06 | $78.47 | 20,871 |
2021-03-29 | $79.55 | $80.22 | $79.35 | $80.22 | $78.62 | 18,863 |
2021-03-26 | $79.77 | $80.16 | $78.66 | $79.78 | $78.19 | 40,690 |
2021-03-25 | $79.56 | $79.88 | $78.97 | $79.47 | $77.89 | 11,301 |
2021-03-24 | $81.09 | $81.09 | $79.67 | $79.67 | $78.08 | 18,451 |
2021-03-23 | $81.64 | $82.06 | $81.34 | $81.44 | $79.82 | 14,197 |
2021-03-22 | $81.28 | $82.17 | $81.28 | $81.83 | $80.20 | 6,603 |
2021-03-19 | $80.88 | $81.43 | $80.48 | $81.12 | $79.51 | 10,308 |
2021-03-18 | $81.21 | $81.71 | $80.77 | $80.80 | $79.19 | 6,123 |
2021-03-17 | $81.28 | $82.22 | $81.02 | $82.14 | $80.50 | 4,265 |
2021-03-16 | $81.56 | $82.34 | $81.56 | $81.96 | $80.33 | 14,958 |
2021-03-15 | $80.79 | $81.29 | $80.56 | $81.29 | $79.67 | 5,663 |
2021-03-12 | $80.79 | $80.97 | $80.38 | $80.73 | $79.12 | 18,452 |
2021-03-11 | $81.10 | $82.13 | $81.10 | $81.89 | $80.26 | 6,867 |
2021-03-10 | $80.91 | $80.91 | $80.00 | $80.14 | $78.54 | 8,758 |
2021-03-09 | $80.04 | $80.62 | $79.92 | $80.03 | $78.44 | 9,339 |
2021-03-08 | $79.85 | $80.25 | $78.83 | $78.83 | $77.26 | 22,141 |
2021-03-05 | $79.54 | $80.36 | $78.70 | $80.24 | $78.64 | 17,285 |
2021-03-04 | $79.16 | $80.18 | $78.21 | $78.77 | $77.20 | 30,859 |
2021-03-03 | $80.69 | $80.75 | $79.18 | $79.46 | $77.88 | 10,448 |
2021-03-02 | $80.71 | $81.10 | $80.32 | $80.32 | $78.72 | 7,633 |
2021-03-01 | $80.06 | $81.03 | $80.00 | $81.00 | $79.39 | 5,240 |
2021-02-26 | $79.29 | $79.69 | $78.50 | $78.85 | $77.28 | 29,499 |
2021-02-25 | $80.55 | $80.81 | $79.00 | $79.17 | $77.59 | 19,141 |
2021-02-24 | $79.85 | $80.97 | $79.85 | $80.97 | $79.36 | 12,117 |
2021-02-23 | $79.79 | $81.08 | $79.32 | $80.94 | $79.33 | 13,978 |
2021-02-22 | $80.11 | $81.05 | $80.00 | $80.35 | $78.75 | 8,099 |
2021-02-19 | $82.03 | $82.03 | $81.14 | $81.27 | $79.65 | 20,243 |
2021-02-18 | $81.62 | $81.94 | $81.22 | $81.74 | $80.11 | 8,086 |
2021-02-17 | $81.89 | $82.42 | $81.78 | $82.42 | $80.78 | 23,894 |
2021-02-16 | $81.75 | $82.53 | $81.75 | $82.12 | $80.49 | 10,011 |
2021-02-12 | $81.41 | $81.76 | $81.35 | $81.76 | $80.13 | 5,860 |
2021-02-11 | $81.57 | $81.57 | $81.23 | $81.50 | $79.88 | 4,920 |
2021-02-10 | $81.59 | $81.60 | $80.74 | $81.43 | $79.81 | 12,483 |
2021-02-09 | $80.43 | $81.18 | $80.43 | $80.90 | $79.29 | 7,175 |
2021-02-08 | $80.61 | $80.77 | $80.06 | $80.61 | $79.01 | 20,242 |
2021-02-05 | $79.85 | $80.25 | $79.72 | $80.25 | $78.65 | 7,065 |
2021-02-04 | $79.22 | $79.45 | $79.00 | $79.41 | $77.83 | 5,803 |
2021-02-03 | $79.37 | $79.65 | $79.07 | $79.19 | $77.61 | 36,395 |
2021-02-02 | $77.51 | $78.01 | $77.51 | $77.77 | $76.22 | 10,237 |
2021-02-01 | $76.12 | $77.07 | $75.79 | $76.88 | $75.35 | 9,579 |
2021-01-29 | $75.84 | $75.84 | $74.70 | $75.27 | $73.77 | 29,799 |
2021-01-28 | $76.32 | $77.46 | $76.32 | $76.75 | $75.22 | 27,302 |
2021-01-27 | $77.51 | $77.51 | $75.67 | $75.94 | $74.43 | 28,227 |
2021-01-26 | $78.06 | $78.74 | $78.06 | $78.67 | $77.10 | 21,398 |
2021-01-25 | $78.52 | $78.52 | $77.55 | $78.41 | $76.85 | 11,959 |
2021-01-22 | $77.44 | $77.88 | $77.41 | $77.79 | $76.24 | 6,384 |
2021-01-21 | $77.46 | $77.80 | $77.34 | $77.42 | $75.88 | 6,340 |
2021-01-20 | $76.39 | $77.56 | $76.39 | $77.31 | $75.77 | 225,380 |
2021-01-19 | $74.45 | $75.14 | $74.09 | $74.99 | $73.50 | 14,411 |
2021-01-15 | $73.75 | $74.05 | $73.62 | $73.75 | $72.28 | 4,803 |
2021-01-14 | $74.20 | $74.30 | $73.60 | $73.69 | $72.22 | 21,687 |
2021-01-13 | $73.42 | $73.91 | $73.39 | $73.88 | $72.41 | 7,053 |
2021-01-12 | $73.88 | $73.88 | $72.98 | $73.39 | $71.93 | 114,155 |
2021-01-11 | $74.21 | $74.49 | $74.01 | $74.01 | $72.54 | 5,166 |
2021-01-08 | $74.69 | $75.17 | $74.48 | $75.17 | $73.67 | 9,584 |
2021-01-07 | $74.06 | $74.61 | $74.05 | $74.61 | $73.12 | 10,030 |
2021-01-06 | $73.58 | $74.53 | $73.58 | $73.88 | $72.41 | 24,937 |
2021-01-05 | $74.31 | $74.49 | $73.99 | $74.44 | $72.96 | 12,015 |
2021-01-04 | $74.96 | $74.96 | $73.23 | $73.62 | $72.15 | 22,286 |
2020-12-31 | $73.99 | $74.37 | $73.98 | $74.23 | $72.75 | 9,210 |
2020-12-30 | $74.52 | $74.52 | $73.74 | $73.80 | $72.33 | 64,231 |
2020-12-29 | $74.32 | $74.39 | $73.90 | $73.98 | $72.51 | 113,506 |
2020-12-28 | $73.28 | $73.88 | $73.26 | $73.82 | $72.35 | 10,022 |
2020-12-24 | $73.23 | $73.23 | $72.87 | $73.10 | $71.64 | 6,301 |
2020-12-23 | $73.16 | $73.65 | $73.16 | $73.39 | $71.93 | 32,485 |
2020-12-22 | $73.54 | $73.57 | $72.74 | $72.99 | $71.54 | 9,405 |
2020-12-21 | $73.21 | $73.85 | $72.72 | $73.73 | $72.26 | 17,162 |
2020-12-18 | $74.65 | $74.65 | $73.98 | $74.45 | $72.97 | 11,949 |
2020-12-17 | $74.99 | $74.99 | $74.32 | $74.52 | $73.04 | 15,415 |
2020-12-16 | $74.36 | $74.44 | $74.00 | $74.38 | $72.90 | 36,953 |
2020-12-15 | $73.99 | $74.30 | $73.45 | $74.30 | $72.82 | 9,539 |
2020-12-14 | $74.24 | $74.58 | $73.81 | $73.92 | $72.45 | 45,592 |
2020-12-11 | $74.10 | $74.64 | $74.08 | $74.58 | $72.69 | 22,943 |
2020-12-10 | $73.87 | $74.32 | $73.87 | $74.28 | $72.40 | 13,755 |
2020-12-09 | $74.91 | $75.00 | $74.00 | $74.12 | $72.25 | 5,053 |
2020-12-08 | $74.63 | $74.78 | $74.46 | $74.69 | $72.80 | 21,929 |
2020-12-07 | $74.39 | $74.91 | $74.39 | $74.75 | $72.86 | 7,386 |
2020-12-04 | $74.54 | $74.72 | $74.38 | $74.61 | $72.72 | 30,215 |
2020-12-03 | $74.56 | $74.91 | $74.46 | $74.48 | $72.60 | 7,442 |
2020-12-02 | $73.74 | $74.57 | $73.56 | $74.49 | $72.61 | 25,555 |
2020-12-01 | $73.25 | $74.27 | $73.25 | $74.00 | $72.13 | 122,402 |
2020-11-30 | $73.10 | $73.10 | $72.50 | $72.79 | $70.95 | 9,951 |
2020-11-27 | $73.24 | $73.60 | $73.24 | $73.55 | $71.69 | 19,004 |
2020-11-25 | $72.88 | $72.88 | $72.51 | $72.85 | $71.01 | 11,991 |
2020-11-24 | $71.73 | $73.00 | $71.73 | $72.99 | $71.14 | 21,779 |
2020-11-23 | $71.94 | $72.03 | $71.17 | $71.62 | $69.81 | 15,787 |
2020-11-20 | $72.04 | $72.18 | $71.88 | $71.88 | $70.06 | 5,483 |
2020-11-19 | $71.26 | $71.95 | $71.26 | $71.82 | $70.00 | 7,001 |
2020-11-18 | $72.02 | $72.26 | $71.65 | $71.65 | $69.84 | 9,153 |
2020-11-17 | $72.02 | $72.36 | $71.97 | $72.19 | $70.36 | 8,317 |
2020-11-16 | $72.09 | $72.51 | $72.09 | $72.44 | $70.61 | 6,713 |
2020-11-13 | $71.66 | $72.17 | $71.42 | $72.08 | $70.26 | 28,883 |
2020-11-12 | $71.82 | $71.88 | $70.77 | $70.95 | $69.16 | 125,835 |
2020-11-11 | $70.93 | $71.41 | $70.93 | $71.28 | $69.48 | 16,957 |
2020-11-10 | $70.75 | $71.23 | $70.35 | $70.99 | $69.19 | 8,898 |
2020-11-09 | $73.21 | $73.21 | $71.70 | $71.70 | $69.89 | 9,181 |
2020-11-06 | $71.32 | $71.81 | $71.21 | $71.61 | $69.80 | 16,577 |
2020-11-05 | $71.73 | $72.18 | $71.45 | $71.93 | $70.11 | 45,594 |
2020-11-04 | $69.47 | $70.90 | $69.43 | $70.41 | $68.63 | 16,865 |
2020-11-03 | $67.61 | $68.47 | $67.34 | $68.00 | $66.28 | 35,492 |
2020-11-02 | $67.69 | $68.16 | $66.94 | $67.34 | $65.64 | 20,057 |
2020-10-30 | $68.23 | $68.45 | $66.68 | $67.37 | $65.67 | 14,524 |
2020-10-29 | $66.83 | $68.27 | $66.67 | $68.03 | $66.31 | 30,857 |
2020-10-28 | $67.74 | $67.74 | $66.33 | $66.41 | $64.73 | 20,929 |
2020-10-27 | $68.31 | $68.71 | $68.20 | $68.70 | $66.96 | 17,791 |
2020-10-26 | $68.69 | $68.82 | $67.53 | $67.98 | $66.26 | 6,356 |
2020-10-23 | $68.60 | $69.34 | $68.60 | $69.34 | $67.59 | 10,288 |
2020-10-22 | $68.50 | $68.80 | $68.14 | $68.63 | $66.89 | 15,195 |
2020-10-21 | $68.09 | $68.86 | $68.09 | $68.37 | $66.64 | 21,001 |
2020-10-20 | $67.66 | $68.14 | $67.52 | $67.66 | $65.95 | 4,984 |
2020-10-19 | $68.38 | $68.50 | $67.03 | $67.13 | $65.43 | 163,153 |
2020-10-16 | $68.61 | $68.61 | $68.14 | $68.23 | $66.50 | 4,648 |
2020-10-15 | $67.74 | $68.25 | $67.56 | $68.05 | $66.33 | 38,469 |
2020-10-14 | $69.62 | $69.62 | $68.60 | $68.74 | $67.00 | 4,847 |
2020-10-13 | $69.57 | $69.57 | $69.05 | $69.28 | $67.53 | 6,104 |
2020-10-12 | $68.51 | $69.60 | $68.31 | $69.25 | $67.50 | 15,717 |
2020-10-09 | $67.59 | $67.77 | $67.52 | $67.77 | $66.06 | 7,964 |
2020-10-08 | $66.69 | $67.23 | $66.69 | $67.23 | $65.53 | 6,921 |
2020-10-07 | $66.35 | $66.59 | $66.00 | $66.42 | $64.74 | 3,627 |
2020-10-06 | $66.66 | $66.98 | $65.94 | $65.94 | $64.27 | 3,935 |
2020-10-05 | $66.28 | $66.91 | $66.23 | $66.82 | $65.13 | 15,606 |
2020-10-02 | $65.76 | $66.39 | $65.63 | $65.72 | $64.06 | 3,660 |
2020-10-01 | $66.56 | $66.84 | $66.42 | $66.84 | $65.15 | 14,831 |
2020-09-30 | $65.77 | $66.51 | $65.71 | $65.96 | $64.29 | 7,608 |
2020-09-29 | $65.79 | $65.90 | $65.48 | $65.74 | $64.08 | 21,112 |
2020-09-28 | $65.63 | $65.64 | $65.18 | $65.57 | $63.91 | 23,722 |
2020-09-25 | $63.99 | $64.84 | $63.74 | $64.69 | $63.05 | 17,994 |
2020-09-24 | $63.65 | $64.66 | $63.65 | $64.26 | $62.63 | 18,105 |
2020-09-23 | $65.54 | $65.54 | $63.98 | $64.08 | $62.46 | 24,742 |
2020-09-22 | $65.07 | $65.50 | $64.60 | $65.45 | $63.79 | 29,108 |
2020-09-21 | $64.44 | $64.67 | $63.78 | $64.65 | $63.02 | 51,015 |
2020-09-18 | $66.35 | $66.35 | $64.95 | $65.62 | $63.96 | 23,906 |
2020-09-17 | $66.37 | $66.76 | $65.88 | $66.34 | $64.66 | 19,595 |
2020-09-16 | $68.01 | $68.10 | $67.25 | $67.38 | $65.68 | 7,522 |
2020-09-15 | $67.40 | $68.10 | $67.40 | $67.90 | $66.18 | 4,808 |
2020-09-14 | $67.53 | $67.70 | $66.80 | $66.80 | $65.11 | 6,447 |
2020-09-11 | $66.68 | $67.08 | $66.00 | $66.43 | $64.75 | 11,828 |
2020-09-10 | $67.60 | $68.00 | $66.39 | $66.53 | $64.84 | 14,499 |
2020-09-09 | $67.35 | $67.75 | $67.14 | $67.45 | $65.74 | 13,000 |
2020-09-08 | $66.50 | $67.23 | $66.37 | $66.66 | $64.97 | 9,666 |
2020-09-04 | $68.96 | $69.06 | $66.85 | $68.30 | $66.57 | 25,356 |
2020-09-03 | $71.01 | $71.01 | $68.79 | $69.39 | $67.64 | 12,146 |
2020-09-02 | $70.68 | $71.70 | $70.49 | $71.70 | $69.89 | 9,085 |
2020-09-01 | $69.92 | $70.46 | $69.92 | $70.36 | $68.58 | 64,343 |
2020-08-31 | $70.02 | $70.06 | $69.76 | $69.86 | $68.09 | 16,412 |
2020-08-28 | $70.31 | $70.41 | $70.03 | $70.39 | $68.61 | 41,519 |
2020-08-27 | $70.99 | $70.99 | $70.19 | $70.39 | $68.61 | 60,542 |
2020-08-26 | $69.33 | $71.05 | $69.33 | $71.00 | $69.20 | 10,434 |
2020-08-25 | $68.62 | $69.15 | $68.50 | $69.15 | $67.40 | 5,899 |
2020-08-24 | $68.39 | $68.85 | $68.33 | $68.57 | $66.84 | 11,961 |
2020-08-21 | $67.59 | $67.90 | $67.35 | $67.78 | $66.07 | 5,635 |
2020-08-20 | $66.78 | $67.76 | $66.78 | $67.76 | $66.05 | 4,880 |
2020-08-19 | $67.36 | $67.68 | $67.02 | $67.09 | $65.39 | 35,249 |
2020-08-18 | $67.02 | $67.49 | $66.97 | $67.32 | $65.62 | 8,945 |
2020-08-17 | $66.85 | $66.98 | $66.66 | $66.77 | $65.08 | 15,285 |
2020-08-14 | $66.75 | $66.78 | $66.58 | $66.62 | $64.94 | 3,060 |
2020-08-13 | $66.70 | $67.21 | $66.65 | $66.71 | $65.02 | 11,564 |
2020-08-12 | $66.43 | $67.02 | $66.43 | $66.77 | $65.08 | 6,991 |
2020-08-11 | $66.35 | $66.82 | $65.87 | $65.91 | $64.24 | 6,514 |
2020-08-10 | $66.48 | $66.64 | $65.97 | $66.40 | $64.72 | 9,226 |
2020-08-07 | $66.69 | $67.37 | $66.34 | $66.77 | $65.08 | 7,744 |
2020-08-06 | $66.07 | $67.39 | $66.07 | $67.37 | $65.67 | 10,838 |
2020-08-05 | $66.36 | $66.56 | $66.07 | $66.19 | $64.51 | 9,059 |
2020-08-04 | $65.65 | $66.03 | $65.65 | $66.03 | $64.36 | 38,364 |
2020-08-03 | $65.73 | $65.80 | $65.46 | $65.69 | $64.03 | 37,480 |
2020-07-31 | $65.73 | $65.73 | $64.69 | $65.24 | $63.59 | 37,440 |
2020-07-30 | $64.59 | $65.35 | $64.29 | $65.24 | $63.59 | 158,949 |
2020-07-29 | $65.24 | $65.33 | $64.96 | $65.33 | $63.68 | 38,218 |
2020-07-28 | $65.08 | $65.36 | $64.76 | $64.76 | $63.12 | 12,435 |
2020-07-27 | $64.86 | $65.20 | $64.80 | $65.20 | $63.55 | 12,534 |
2020-07-24 | $64.35 | $64.66 | $64.20 | $64.66 | $63.02 | 16,485 |
2020-07-23 | $66.04 | $66.04 | $64.74 | $64.89 | $63.25 | 14,242 |
2020-07-22 | $65.81 | $65.94 | $65.49 | $65.92 | $64.25 | 25,232 |
2020-07-21 | $66.59 | $66.59 | $65.91 | $66.07 | $64.40 | 26,853 |
2020-07-20 | $65.08 | $65.96 | $64.70 | $65.96 | $64.29 | 16,162 |
2020-07-17 | $65.37 | $65.37 | $64.70 | $65.27 | $63.62 | 8,558 |
2020-07-16 | $64.73 | $65.30 | $64.69 | $65.30 | $63.65 | 19,131 |
2020-07-15 | $65.70 | $65.78 | $65.18 | $65.63 | $63.97 | 23,968 |
2020-07-14 | $64.22 | $65.22 | $63.92 | $65.04 | $63.39 | 80,197 |
2020-07-13 | $65.99 | $66.44 | $64.55 | $64.67 | $63.03 | 83,793 |
2020-07-10 | $64.89 | $65.77 | $64.49 | $65.77 | $64.11 | 21,510 |
2020-07-09 | $64.99 | $65.09 | $64.00 | $64.74 | $63.10 | 11,995 |
2020-07-08 | $64.15 | $64.73 | $63.84 | $64.73 | $63.09 | 40,483 |
2020-07-07 | $63.87 | $64.58 | $63.81 | $63.81 | $62.20 | 14,730 |
2020-07-06 | $63.68 | $64.27 | $63.65 | $64.27 | $62.64 | 41,083 |
2020-07-02 | $63.31 | $63.34 | $62.91 | $63.03 | $61.44 | 19,380 |
2020-07-01 | $61.64 | $62.90 | $61.64 | $62.75 | $61.16 | 55,224 |
2020-06-30 | $60.98 | $61.77 | $60.79 | $61.62 | $60.06 | 75,643 |
2020-06-29 | $59.76 | $60.95 | $59.49 | $60.95 | $59.41 | 57,407 |
2020-06-26 | $61.75 | $61.75 | $59.87 | $59.87 | $58.36 | 10,121 |
2020-06-25 | $61.57 | $62.00 | $61.27 | $62.00 | $60.43 | 9,551 |
2020-06-24 | $62.82 | $62.82 | $61.48 | $61.65 | $60.09 | 15,199 |
2020-06-23 | $63.20 | $63.61 | $63.15 | $63.15 | $61.55 | 10,480 |
2020-06-22 | $62.32 | $62.69 | $62.12 | $62.69 | $61.10 | 32,742 |
2020-06-19 | $62.76 | $62.76 | $61.81 | $61.97 | $60.40 | 9,403 |
2020-06-18 | $61.99 | $62.18 | $61.83 | $62.16 | $60.59 | 6,435 |
2020-06-17 | $62.33 | $62.46 | $61.71 | $62.06 | $60.49 | 12,727 |
2020-06-16 | $62.28 | $62.42 | $61.26 | $61.83 | $60.27 | 7,123 |
2020-06-15 | $59.71 | $61.19 | $59.71 | $61.10 | $59.55 | 12,362 |
2020-06-12 | $61.43 | $61.60 | $60.00 | $61.00 | $59.17 | 22,967 |
2020-06-11 | $61.70 | $61.95 | $60.22 | $60.31 | $58.50 | 13,138 |
2020-06-10 | $63.29 | $63.38 | $62.89 | $63.08 | $61.19 | 10,737 |
2020-06-09 | $62.66 | $63.30 | $62.66 | $63.00 | $61.11 | 7,582 |
2020-06-08 | $62.16 | $62.97 | $62.06 | $62.97 | $61.08 | 5,209 |
2020-06-05 | $61.83 | $62.63 | $61.83 | $62.35 | $60.48 | 35,536 |
2020-06-04 | $61.67 | $61.82 | $61.15 | $61.30 | $59.46 | 9,736 |
2020-06-03 | $61.70 | $61.93 | $61.69 | $61.88 | $60.02 | 5,148 |
2020-06-02 | $61.33 | $61.64 | $61.10 | $61.64 | $59.79 | 18,402 |
2020-06-01 | $60.47 | $61.30 | $60.47 | $61.30 | $59.46 | 45,691 |
2020-05-29 | $60.02 | $60.51 | $59.67 | $60.39 | $58.58 | 9,323 |
2020-05-28 | $59.86 | $60.80 | $59.86 | $59.98 | $58.18 | 11,352 |
2020-05-27 | $59.98 | $60.39 | $59.49 | $60.28 | $58.47 | 14,609 |
2020-05-26 | $60.68 | $60.76 | $60.02 | $60.06 | $58.26 | 12,177 |
2020-05-22 | $59.56 | $59.69 | $59.32 | $59.63 | $57.84 | 48,498 |
2020-05-21 | $60.10 | $60.23 | $59.53 | $59.71 | $57.92 | 15,383 |
2020-05-20 | $59.66 | $60.17 | $59.66 | $60.04 | $58.24 | 59,869 |
2020-05-19 | $58.97 | $59.40 | $58.82 | $58.85 | $57.08 | 13,273 |
2020-05-18 | $58.64 | $59.52 | $58.64 | $59.38 | $57.60 | 7,456 |
2020-05-15 | $57.17 | $57.89 | $57.02 | $57.89 | $56.15 | 705,460 |
2020-05-14 | $56.78 | $57.52 | $56.32 | $57.52 | $55.79 | 20,382 |
2020-05-13 | $58.31 | $58.31 | $56.88 | $57.38 | $55.66 | 11,700 |
2020-05-12 | $58.72 | $59.07 | $57.99 | $57.99 | $56.25 | 9,299 |
2020-05-11 | $58.34 | $58.98 | $58.27 | $58.81 | $57.04 | 17,717 |
2020-05-08 | $58.26 | $58.65 | $58.26 | $58.62 | $56.86 | 9,821 |
2020-05-07 | $57.50 | $57.85 | $57.35 | $57.64 | $55.91 | 9,435 |
2020-05-06 | $57.42 | $57.68 | $57.10 | $57.10 | $55.39 | 20,044 |
2020-05-05 | $57.61 | $57.71 | $57.17 | $57.17 | $55.45 | 8,945 |
2020-05-04 | $56.27 | $56.85 | $56.20 | $56.85 | $55.14 | 21,323 |
2020-05-01 | $56.77 | $57.21 | $56.30 | $56.71 | $55.01 | 20,500 |
2020-04-30 | $57.67 | $57.67 | $57.07 | $57.45 | $55.73 | 16,906 |
2020-04-29 | $57.56 | $58.27 | $57.53 | $58.03 | $56.29 | 46,743 |
2020-04-28 | $56.47 | $56.54 | $55.64 | $55.64 | $53.97 | 55,977 |
2020-04-27 | $56.53 | $56.55 | $56.14 | $56.40 | $54.71 | 10,605 |
2020-04-24 | $55.36 | $55.98 | $54.94 | $55.98 | $54.30 | 32,106 |
2020-04-23 | $55.50 | $56.12 | $55.40 | $55.40 | $53.74 | 14,288 |
2020-04-22 | $55.13 | $55.62 | $54.92 | $55.28 | $53.62 | 18,204 |
2020-04-21 | $54.95 | $54.95 | $53.78 | $54.03 | $52.41 | 21,617 |
2020-04-20 | $55.56 | $56.18 | $55.47 | $55.49 | $53.82 | 54,923 |
2020-04-17 | $56.10 | $56.19 | $55.46 | $56.04 | $54.36 | 17,684 |
2020-04-16 | $55.42 | $55.48 | $54.89 | $55.36 | $53.70 | 19,592 |
2020-04-15 | $54.65 | $55.28 | $54.48 | $54.85 | $53.20 | 21,309 |
2020-04-14 | $55.13 | $55.84 | $55.13 | $55.59 | $53.92 | 11,548 |
2020-04-13 | $53.89 | $54.19 | $53.22 | $54.16 | $52.53 | 7,342 |
2020-04-09 | $54.27 | $54.44 | $53.67 | $54.05 | $52.43 | 16,614 |
2020-04-08 | $53.44 | $53.79 | $52.87 | $53.63 | $52.02 | 19,144 |
2020-04-07 | $54.36 | $54.36 | $52.99 | $53.08 | $51.49 | 19,612 |
2020-04-06 | $51.51 | $53.03 | $51.50 | $52.96 | $51.37 | 49,213 |
2020-04-03 | $50.66 | $50.68 | $49.39 | $49.78 | $48.29 | 23,254 |
2020-04-02 | $49.87 | $50.79 | $49.87 | $50.77 | $49.25 | 9,837 |
2020-04-01 | $50.34 | $50.82 | $49.68 | $49.90 | $48.40 | 13,955 |
2020-03-31 | $51.66 | $52.45 | $51.51 | $51.86 | $50.30 | 107,539 |
2020-03-30 | $50.90 | $52.06 | $50.50 | $52.06 | $50.50 | 26,505 |
2020-03-27 | $50.86 | $51.55 | $50.35 | $50.54 | $49.02 | 20,605 |
2020-03-26 | $50.13 | $52.33 | $50.13 | $52.30 | $50.73 | 25,229 |
2020-03-25 | $50.04 | $51.32 | $48.99 | $49.77 | $48.28 | 554,835 |
2020-03-24 | $49.86 | $49.95 | $48.95 | $49.88 | $48.38 | 31,498 |
2020-03-23 | $47.41 | $47.84 | $46.34 | $47.45 | $46.03 | 150,903 |
2020-03-20 | $49.85 | $49.85 | $47.34 | $47.34 | $45.92 | 37,032 |
2020-03-19 | $48.10 | $50.19 | $47.47 | $49.16 | $47.68 | 26,944 |
2020-03-18 | $47.03 | $48.52 | $45.58 | $47.95 | $46.51 | 169,721 |
2020-03-17 | $48.32 | $50.00 | $47.03 | $49.79 | $48.30 | 46,681 |
2020-03-16 | $47.48 | $49.91 | $47.42 | $47.42 | $46.00 | 131,188 |
2020-03-13 | $51.58 | $52.73 | $49.23 | $52.54 | $50.96 | 34,150 |
2020-03-12 | $50.06 | $51.12 | $48.94 | $48.94 | $47.47 | 43,715 |
2020-03-11 | $54.98 | $54.98 | $53.20 | $53.89 | $52.27 | 21,444 |
2020-03-10 | $55.71 | $56.35 | $53.99 | $56.21 | $54.52 | 107,007 |
2020-03-09 | $55.00 | $55.78 | $52.55 | $54.24 | $52.61 | 90,906 |
2020-03-06 | $57.18 | $57.93 | $56.60 | $57.82 | $56.08 | 424,187 |
2020-03-05 | $59.27 | $59.56 | $58.43 | $58.66 | $56.90 | 21,103 |
2020-03-04 | $59.48 | $60.46 | $59.03 | $60.46 | $58.65 | 11,842 |
2020-03-03 | $60.05 | $60.52 | $58.16 | $58.36 | $56.61 | 71,086 |
2020-03-02 | $58.47 | $59.82 | $57.86 | $59.82 | $58.02 | 44,714 |
2020-02-28 | $56.65 | $58.22 | $56.49 | $58.22 | $56.47 | 46,175 |
2020-02-27 | $59.42 | $60.00 | $58.30 | $58.30 | $56.55 | 29,495 |
2020-02-26 | $60.82 | $61.44 | $60.43 | $60.65 | $58.83 | 23,743 |
2020-02-25 | $62.16 | $62.16 | $60.54 | $60.58 | $58.76 | 15,342 |
2020-02-24 | $61.82 | $62.08 | $61.57 | $61.75 | $59.90 | 17,274 |
2020-02-21 | $64.29 | $64.29 | $63.70 | $63.74 | $61.83 | 7,773 |
2020-02-20 | $64.78 | $64.78 | $64.16 | $64.52 | $62.58 | 2,508 |
2020-02-19 | $65.00 | $65.10 | $64.90 | $64.95 | $63.00 | 20,070 |
2020-02-18 | $64.31 | $64.80 | $64.24 | $64.67 | $62.73 | 33,740 |
2020-02-14 | $64.47 | $64.50 | $64.28 | $64.50 | $62.56 | 17,103 |
2020-02-13 | $64.24 | $64.65 | $64.24 | $64.51 | $62.57 | 9,569 |
2020-02-12 | $64.29 | $64.67 | $64.29 | $64.64 | $62.70 | 5,931 |
2020-02-11 | $64.22 | $64.46 | $63.98 | $64.03 | $62.11 | 57,813 |
2020-02-10 | $63.42 | $64.00 | $63.42 | $63.96 | $62.04 | 31,369 |
2020-02-07 | $63.35 | $63.67 | $63.32 | $63.50 | $61.59 | 9,002 |
2020-02-06 | $63.06 | $63.67 | $63.06 | $63.59 | $61.68 | 33,074 |
2020-02-05 | $63.23 | $63.23 | $62.49 | $62.79 | $60.91 | 18,171 |
2020-02-04 | $62.50 | $62.80 | $62.23 | $62.69 | $60.81 | 79,802 |
2020-02-03 | $62.03 | $62.49 | $62.03 | $62.32 | $60.45 | 27,622 |
2020-01-31 | $62.31 | $62.31 | $61.44 | $61.58 | $59.73 | 28,829 |
2020-01-30 | $61.71 | $62.47 | $61.71 | $62.47 | $60.60 | 98,478 |
2020-01-29 | $63.07 | $63.10 | $62.85 | $62.89 | $61.00 | 44,692 |
2020-01-28 | $62.52 | $63.24 | $62.52 | $63.14 | $61.25 | 10,661 |
2020-01-27 | $62.12 | $62.52 | $61.97 | $62.38 | $60.51 | 8,688 |
2020-01-24 | $64.00 | $64.00 | $63.19 | $63.45 | $61.55 | 10,478 |
2020-01-23 | $63.87 | $63.94 | $63.67 | $63.89 | $61.97 | 1,301,987 |
2020-01-22 | $64.26 | $64.38 | $64.10 | $64.14 | $62.22 | 17,656 |
2020-01-21 | $64.02 | $64.11 | $63.80 | $64.04 | $62.12 | 77,704 |
2020-01-17 | $63.93 | $64.21 | $63.87 | $64.21 | $62.28 | 49,048 |
2020-01-16 | $63.62 | $63.82 | $63.51 | $63.82 | $61.90 | 11,958 |
2020-01-15 | $63.36 | $63.59 | $63.27 | $63.46 | $61.56 | 66,522 |
2020-01-14 | $63.39 | $63.52 | $63.26 | $63.31 | $61.41 | 23,201 |
2020-01-13 | $63.17 | $63.58 | $63.07 | $63.58 | $61.67 | 115,076 |
2020-01-10 | $63.35 | $63.35 | $62.97 | $63.07 | $61.18 | 14,053 |
2020-01-09 | $63.18 | $63.19 | $62.83 | $63.04 | $61.15 | 27,066 |
2020-01-08 | $62.36 | $62.90 | $62.36 | $62.66 | $60.78 | 9,648 |
2020-01-07 | $62.45 | $62.60 | $62.40 | $62.42 | $60.55 | 28,488 |
2020-01-06 | $61.49 | $62.48 | $61.49 | $62.48 | $60.60 | 27,844 |
2020-01-03 | $61.51 | $62.08 | $61.51 | $61.89 | $60.03 | 12,775 |
2020-01-02 | $61.95 | $62.19 | $61.77 | $62.17 | $60.30 | 9,909 |
2019-12-31 | $61.28 | $61.45 | $61.16 | $61.40 | $59.56 | 32,232 |
2019-12-30 | $61.97 | $61.97 | $61.33 | $61.39 | $59.55 | 21,214 |
2019-12-27 | $62.16 | $62.18 | $61.96 | $61.98 | $60.12 | 5,040 |
2019-12-26 | $61.68 | $61.93 | $61.58 | $61.88 | $60.02 | 12,120 |
2019-12-24 | $61.74 | $61.74 | $61.53 | $61.57 | $59.72 | 6,652 |
2019-12-23 | $61.72 | $61.81 | $61.55 | $61.67 | $59.82 | 28,532 |
2019-12-20 | $61.81 | $61.81 | $61.48 | $61.73 | $59.88 | 10,147 |
2019-12-19 | $61.26 | $61.63 | $61.25 | $61.57 | $59.72 | 27,531 |
2019-12-18 | $61.15 | $61.38 | $61.15 | $61.24 | $59.40 | 36,231 |
2019-12-17 | $61.06 | $61.20 | $60.87 | $61.11 | $59.28 | 1,914,029 |
2019-12-16 | $60.80 | $60.92 | $60.80 | $60.90 | $59.07 | 7,647 |
2019-12-13 | $60.70 | $60.88 | $60.65 | $60.71 | $58.46 | 17,227 |
2019-12-12 | $60.63 | $60.85 | $60.60 | $60.78 | $58.53 | 11,037 |
2019-12-11 | $60.51 | $60.68 | $60.40 | $60.68 | $58.43 | 5,047 |
2019-12-10 | $60.43 | $60.49 | $60.27 | $60.36 | $58.12 | 4,037 |
2019-12-09 | $60.64 | $60.93 | $60.48 | $60.50 | $58.26 | 6,390 |
2019-12-06 | $60.60 | $60.72 | $60.54 | $60.68 | $58.43 | 16,602 |
2019-12-05 | $60.23 | $60.23 | $60.03 | $60.21 | $57.98 | 8,496 |
2019-12-04 | $59.98 | $60.18 | $59.83 | $60.06 | $57.83 | 17,128 |
2019-12-03 | $59.22 | $59.64 | $59.00 | $59.61 | $57.40 | 80,070 |
2019-12-02 | $60.35 | $60.35 | $59.63 | $59.89 | $57.67 | 15,611 |
2019-11-29 | $60.37 | $60.55 | $60.22 | $60.34 | $58.10 | 5,282 |
2019-11-27 | $60.35 | $60.71 | $60.34 | $60.61 | $58.36 | 23,121 |
2019-11-26 | $60.15 | $60.27 | $60.04 | $60.24 | $58.01 | 28,640 |
2019-11-25 | $60.12 | $60.28 | $60.11 | $60.24 | $58.01 | 27,936 |
2019-11-22 | $59.92 | $59.92 | $59.81 | $59.85 | $57.63 | 6,199 |
2019-11-21 | $59.61 | $60.04 | $59.58 | $59.77 | $57.55 | 3,422 |
2019-11-20 | $59.92 | $60.01 | $59.35 | $59.75 | $57.53 | 15,471 |
2019-11-19 | $60.40 | $60.40 | $60.03 | $60.13 | $57.90 | 17,716 |
2019-11-18 | $59.97 | $60.34 | $59.95 | $60.25 | $58.02 | 35,697 |
2019-11-15 | $59.78 | $60.04 | $59.68 | $59.99 | $57.77 | 30,537 |
2019-11-14 | $59.59 | $59.69 | $59.43 | $59.69 | $57.48 | 10,719 |
2019-11-13 | $59.34 | $59.59 | $59.34 | $59.49 | $57.28 | 6,184 |
2019-11-12 | $59.63 | $59.85 | $59.54 | $59.72 | $57.51 | 4,666 |
2019-11-11 | $59.41 | $59.58 | $59.41 | $59.55 | $57.34 | 14,378 |
2019-11-08 | $59.63 | $59.75 | $59.55 | $59.68 | $57.47 | 7,201 |
2019-11-07 | $59.52 | $59.94 | $59.52 | $59.62 | $57.41 | 14,252 |
2019-11-06 | $59.49 | $59.49 | $59.19 | $59.26 | $57.06 | 5,061 |
2019-11-05 | $59.62 | $59.62 | $59.43 | $59.49 | $57.28 | 17,285 |
2019-11-04 | $59.41 | $59.53 | $59.31 | $59.52 | $57.31 | 56,829 |
2019-11-01 | $59.06 | $59.10 | $58.88 | $59.09 | $56.90 | 7,534 |
2019-10-31 | $58.91 | $58.91 | $58.42 | $58.68 | $56.50 | 6,666 |
2019-10-30 | $58.20 | $58.48 | $58.20 | $58.48 | $56.31 | 4,597 |
2019-10-29 | $58.36 | $58.43 | $58.25 | $58.26 | $56.10 | 503,224 |
2019-10-28 | $58.49 | $58.90 | $58.49 | $58.81 | $56.63 | 7,193 |
2019-10-25 | $57.84 | $58.39 | $57.84 | $58.21 | $56.05 | 6,096 |
2019-10-24 | $58.36 | $58.36 | $57.85 | $57.95 | $55.80 | 16,503 |
2019-10-23 | $58.21 | $58.52 | $58.16 | $58.44 | $56.27 | 43,830 |
2019-10-22 | $58.82 | $58.82 | $58.36 | $58.42 | $56.25 | 6,471 |
2019-10-21 | $58.68 | $58.81 | $58.66 | $58.76 | $56.58 | 6,238 |
2019-10-18 | $58.91 | $59.01 | $58.41 | $58.51 | $56.34 | 8,543 |
2019-10-17 | $59.03 | $59.03 | $58.81 | $58.91 | $56.73 | 24,444 |
2019-10-16 | $58.53 | $58.70 | $58.51 | $58.61 | $56.44 | 502,326 |
2019-10-15 | $57.98 | $58.69 | $57.98 | $58.58 | $56.41 | 9,861 |
2019-10-14 | $57.85 | $57.87 | $57.77 | $57.80 | $55.66 | 3,528 |
2019-10-11 | $57.90 | $58.22 | $57.90 | $57.93 | $55.78 | 6,355 |
2019-10-10 | $56.94 | $57.43 | $56.94 | $57.31 | $55.18 | 5,774 |
2019-10-09 | $56.96 | $57.00 | $56.73 | $56.95 | $54.84 | 4,038 |
2019-10-08 | $56.95 | $57.10 | $56.67 | $56.67 | $54.57 | 5,953 |
2019-10-07 | $57.23 | $57.52 | $57.09 | $57.28 | $55.16 | 8,341 |
2019-10-04 | $56.80 | $57.31 | $56.72 | $57.31 | $55.18 | 4,578 |
2019-10-03 | $56.32 | $56.64 | $55.88 | $56.53 | $54.43 | 13,366 |
2019-10-02 | $56.61 | $56.61 | $56.01 | $56.19 | $54.11 | 18,606 |
2019-10-01 | $57.38 | $57.38 | $56.81 | $56.88 | $54.77 | 3,581 |
2019-09-30 | $57.30 | $57.35 | $57.20 | $57.28 | $55.16 | 8,026 |
2019-09-27 | $57.76 | $57.76 | $56.75 | $57.10 | $54.98 | 2,413 |
2019-09-26 | $57.97 | $57.97 | $57.35 | $57.65 | $55.51 | 8,285 |
2019-09-25 | $57.57 | $58.06 | $57.22 | $58.00 | $55.85 | 12,491 |
2019-09-24 | $58.48 | $58.48 | $57.54 | $57.58 | $55.44 | 8,291 |
2019-09-23 | $58.25 | $58.37 | $58.10 | $58.21 | $56.05 | 11,114 |
2019-09-20 | $58.78 | $58.78 | $58.18 | $58.42 | $56.25 | 10,552 |
2019-09-19 | $58.79 | $59.01 | $58.64 | $58.71 | $56.53 | 5,439 |
2019-09-18 | $58.62 | $58.64 | $58.11 | $58.60 | $56.43 | 31,647 |
2019-09-17 | $58.58 | $58.76 | $58.39 | $58.69 | $56.51 | 23,543 |
2019-09-16 | $58.73 | $58.73 | $58.48 | $58.62 | $56.45 | 8,479 |
2019-09-13 | $59.08 | $59.10 | $58.88 | $59.03 | $56.84 | 3,764 |
2019-09-12 | $58.96 | $59.15 | $58.78 | $58.98 | $56.79 | 15,872 |
2019-09-11 | $58.34 | $58.67 | $58.34 | $58.64 | $56.47 | 30,671 |
2019-09-10 | $58.21 | $58.34 | $57.91 | $58.15 | $55.99 | 10,015 |
2019-09-09 | $58.48 | $58.52 | $58.06 | $58.24 | $56.08 | 18,397 |
2019-09-06 | $58.08 | $58.21 | $58.06 | $58.12 | $55.96 | 7,901 |
2019-09-05 | $58.00 | $58.28 | $58.00 | $58.24 | $56.08 | 8,521 |
2019-09-04 | $57.24 | $57.73 | $57.22 | $57.65 | $55.51 | 330,177 |
2019-09-03 | $56.81 | $56.96 | $56.55 | $56.73 | $54.63 | 30,671 |
2019-08-30 | $57.38 | $57.38 | $56.91 | $57.14 | $55.02 | 6,803 |
2019-08-29 | $56.95 | $57.29 | $56.94 | $57.18 | $55.06 | 27,616 |
2019-08-28 | $56.13 | $56.51 | $56.00 | $56.36 | $54.27 | 13,161 |
2019-08-27 | $56.53 | $56.57 | $56.10 | $56.17 | $54.09 | 130,117 |
2019-08-26 | $55.99 | $56.06 | $55.77 | $56.06 | $53.98 | 6,115 |
2019-08-23 | $56.46 | $56.82 | $55.49 | $55.56 | $53.50 | 7,446 |
2019-08-22 | $56.92 | $56.92 | $56.38 | $56.76 | $54.66 | 13,348 |
2019-08-21 | $56.97 | $56.99 | $56.72 | $56.85 | $54.74 | 6,920 |
2019-08-20 | $56.97 | $56.97 | $56.62 | $56.66 | $54.56 | 8,355 |
2019-08-19 | $57.09 | $57.26 | $57.09 | $57.15 | $55.03 | 5,605 |
2019-08-16 | $56.25 | $56.50 | $56.25 | $56.45 | $54.36 | 8,852 |
2019-08-15 | $55.87 | $56.01 | $55.53 | $55.96 | $53.88 | 16,598 |
2019-08-14 | $56.56 | $56.56 | $55.58 | $55.73 | $53.66 | 56,812 |
2019-08-13 | $56.52 | $57.57 | $56.47 | $57.32 | $55.19 | 37,400 |
2019-08-12 | $56.68 | $56.90 | $56.59 | $56.66 | $54.56 | 13,658 |
2019-08-09 | $57.44 | $57.44 | $56.96 | $57.23 | $55.11 | 6,211 |
2019-08-08 | $56.90 | $57.67 | $56.90 | $57.65 | $55.51 | 7,304 |
2019-08-07 | $56.16 | $56.82 | $55.67 | $56.77 | $54.66 | 6,321 |
2019-08-06 | $56.71 | $56.89 | $56.30 | $56.77 | $54.66 | 91,143 |
2019-08-05 | $56.83 | $56.83 | $55.64 | $56.15 | $54.07 | 10,945 |
2019-08-02 | $58.07 | $58.07 | $57.48 | $57.87 | $55.72 | 11,027 |
2019-08-01 | $58.84 | $59.38 | $58.29 | $58.31 | $56.15 | 6,464 |
2019-07-31 | $59.04 | $59.19 | $58.31 | $58.67 | $56.49 | 5,723 |
2019-07-30 | $59.13 | $59.30 | $59.06 | $59.18 | $56.99 | 204,137 |
2019-07-29 | $59.72 | $59.72 | $59.42 | $59.59 | $57.38 | 4,851 |
2019-07-26 | $59.16 | $59.82 | $59.16 | $59.64 | $57.43 | 10,596 |
2019-07-25 | $58.35 | $58.35 | $57.92 | $58.14 | $55.98 | 4,270 |
2019-07-24 | $57.67 | $58.38 | $57.67 | $58.26 | $56.10 | 7,714 |
2019-07-23 | $57.99 | $57.99 | $57.52 | $57.92 | $55.77 | 114,267 |
2019-07-22 | $57.75 | $57.75 | $57.41 | $57.71 | $55.57 | 311,426 |
2019-07-19 | $58.30 | $58.30 | $57.67 | $57.67 | $55.53 | 7,047 |
2019-07-18 | $58.11 | $58.18 | $57.70 | $58.17 | $56.01 | 28,440 |
2019-07-17 | $59.01 | $59.01 | $58.55 | $58.59 | $56.42 | 11,394 |
2019-07-16 | $58.97 | $59.13 | $58.81 | $58.97 | $56.78 | 118,095 |
2019-07-15 | $58.99 | $59.13 | $58.86 | $59.12 | $56.93 | 26,548 |
2019-07-12 | $58.69 | $59.03 | $58.69 | $59.03 | $56.84 | 17,048 |
2019-07-11 | $58.96 | $59.06 | $58.70 | $58.83 | $56.65 | 33,848 |
2019-07-10 | $58.58 | $58.77 | $58.40 | $58.77 | $56.59 | 10,024 |
2019-07-09 | $57.73 | $58.21 | $57.73 | $58.18 | $56.02 | 11,670 |
2019-07-08 | $58.16 | $58.16 | $57.86 | $57.96 | $55.81 | 6,569 |
2019-07-05 | $58.15 | $58.55 | $58.01 | $58.48 | $56.31 | 12,582 |
2019-07-03 | $58.20 | $58.43 | $58.20 | $58.38 | $56.22 | 11,484 |
2019-07-02 | $57.69 | $58.03 | $57.69 | $57.96 | $55.81 | 6,748 |
2019-07-01 | $57.83 | $57.88 | $57.47 | $57.71 | $55.57 | 58,238 |
2019-06-28 | $57.00 | $57.28 | $56.89 | $57.24 | $55.12 | 8,206 |
2019-06-27 | $56.89 | $56.97 | $56.72 | $56.93 | $54.82 | 17,813 |
2019-06-26 | $56.93 | $57.00 | $56.58 | $56.65 | $54.55 | 206,058 |
2019-06-25 | $57.49 | $57.49 | $56.70 | $56.82 | $54.71 | 211,261 |
2019-06-24 | $57.56 | $57.73 | $57.50 | $57.60 | $55.46 | 9,691 |
2019-06-21 | $57.37 | $57.65 | $57.37 | $57.52 | $55.39 | 11,817 |
2019-06-20 | $57.75 | $57.75 | $57.23 | $57.52 | $55.39 | 7,836 |
2019-06-19 | $56.90 | $57.08 | $56.74 | $57.08 | $54.97 | 9,387 |
2019-06-18 | $56.94 | $57.21 | $56.84 | $56.84 | $54.73 | 5,140 |
2019-06-17 | $56.10 | $56.42 | $56.10 | $56.42 | $54.33 | 17,373 |
2019-06-14 | $56.80 | $56.90 | $56.64 | $56.79 | $53.84 | 95,632 |
2019-06-13 | $56.66 | $56.84 | $56.60 | $56.84 | $53.88 | 38,431 |
2019-06-12 | $56.68 | $56.72 | $56.40 | $56.47 | $53.53 | 8,888 |
2019-06-11 | $57.19 | $57.19 | $56.75 | $56.84 | $53.88 | 189,854 |
2019-06-10 | $56.99 | $57.14 | $56.61 | $56.61 | $53.67 | 8,063 |
2019-06-07 | $56.28 | $56.73 | $56.28 | $56.64 | $53.69 | 6,090 |
2019-06-06 | $55.66 | $55.92 | $55.66 | $55.88 | $52.97 | 3,613 |
2019-06-05 | $55.78 | $55.78 | $55.36 | $55.67 | $52.77 | 29,362 |
2019-06-04 | $55.09 | $55.60 | $54.82 | $55.60 | $52.71 | 62,612 |
2019-06-03 | $55.45 | $55.45 | $54.49 | $54.84 | $51.99 | 59,792 |
2019-05-31 | $55.95 | $56.05 | $55.77 | $55.85 | $52.94 | 11,778 |
2019-05-30 | $56.70 | $56.76 | $56.38 | $56.59 | $53.65 | 16,137 |
2019-05-29 | $56.86 | $56.86 | $56.36 | $56.65 | $53.70 | 17,589 |
2019-05-28 | $57.09 | $57.47 | $56.98 | $57.02 | $54.05 | 42,579 |
2019-05-24 | $57.25 | $57.33 | $56.95 | $56.97 | $54.01 | 16,152 |
2019-05-23 | $56.97 | $57.11 | $56.60 | $56.88 | $53.92 | 126,012 |
2019-05-22 | $57.52 | $57.77 | $57.52 | $57.71 | $54.71 | 6,979 |
2019-05-21 | $57.60 | $57.78 | $57.45 | $57.78 | $54.77 | 35,290 |
2019-05-20 | $57.50 | $57.52 | $57.20 | $57.28 | $54.30 | 18,773 |
2019-05-17 | $57.65 | $58.14 | $57.65 | $57.68 | $54.68 | 5,929 |
2019-05-16 | $57.77 | $58.45 | $57.77 | $58.10 | $55.08 | 6,782 |
2019-05-15 | $56.70 | $57.85 | $56.70 | $57.73 | $54.73 | 17,344 |
2019-05-14 | $57.02 | $57.36 | $56.86 | $56.90 | $53.94 | 33,862 |
2019-05-13 | $57.10 | $57.31 | $56.59 | $56.67 | $53.72 | 7,846 |
2019-05-10 | $58.10 | $58.30 | $57.28 | $58.19 | $55.16 | 12,034 |
2019-05-09 | $57.92 | $58.18 | $57.55 | $58.01 | $54.99 | 13,898 |
2019-05-08 | $58.35 | $58.57 | $58.19 | $58.19 | $55.16 | 11,669 |
2019-05-07 | $58.73 | $58.82 | $57.86 | $58.23 | $55.20 | 50,767 |
2019-05-06 | $58.43 | $59.11 | $58.26 | $58.96 | $55.89 | 75,550 |
2019-05-03 | $58.92 | $59.29 | $58.84 | $59.28 | $56.20 | 14,364 |
2019-05-02 | $58.94 | $58.94 | $58.27 | $58.62 | $55.57 | 118,868 |
2019-05-01 | $59.39 | $59.40 | $58.76 | $58.84 | $55.78 | 28,986 |
2019-04-30 | $59.28 | $59.42 | $59.00 | $59.19 | $56.11 | 57,959 |
2019-04-29 | $60.09 | $60.53 | $60.02 | $60.35 | $57.21 | 29,240 |
2019-04-26 | $59.70 | $59.95 | $59.44 | $59.95 | $56.83 | 19,546 |
2019-04-25 | $59.69 | $59.77 | $59.29 | $59.37 | $56.28 | 12,359 |
2019-04-24 | $59.39 | $59.39 | $59.00 | $59.14 | $56.06 | 15,112 |
2019-04-23 | $59.29 | $59.63 | $59.10 | $59.56 | $56.46 | 22,598 |
2019-04-22 | $58.87 | $59.23 | $58.87 | $59.21 | $56.13 | 10,728 |
2019-04-18 | $59.04 | $59.10 | $58.84 | $59.04 | $55.97 | 10,409 |
2019-04-17 | $59.05 | $59.16 | $58.91 | $59.04 | $55.97 | 10,823 |
2019-04-16 | $58.92 | $59.10 | $58.75 | $58.98 | $55.91 | 140,154 |
2019-04-15 | $58.68 | $58.68 | $58.26 | $58.58 | $55.53 | 14,136 |
2019-04-12 | $58.51 | $58.55 | $58.40 | $58.52 | $55.48 | 10,849 |
2019-04-11 | $58.04 | $58.04 | $57.86 | $58.00 | $54.98 | 5,035 |
2019-04-10 | $57.91 | $58.07 | $57.86 | $58.07 | $55.05 | 77,471 |
2019-04-09 | $57.55 | $57.74 | $57.53 | $57.68 | $54.68 | 73,599 |
2019-04-08 | $57.61 | $57.64 | $57.41 | $57.59 | $54.59 | 45,726 |
2019-04-05 | $57.74 | $57.74 | $57.57 | $57.63 | $54.63 | 6,673 |
2019-04-04 | $57.41 | $57.67 | $57.38 | $57.67 | $54.67 | 10,674 |
2019-04-03 | $57.36 | $57.70 | $57.23 | $57.32 | $54.34 | 25,308 |
2019-04-02 | $56.95 | $57.09 | $56.80 | $57.04 | $54.07 | 182,938 |
2019-04-01 | $56.58 | $57.10 | $56.58 | $57.04 | $54.07 | 57,922 |
2019-03-29 | $56.34 | $56.35 | $55.98 | $56.28 | $53.35 | 11,640 |
2019-03-28 | $56.24 | $56.24 | $55.87 | $56.08 | $53.16 | 67,227 |
2019-03-27 | $56.47 | $56.59 | $55.92 | $56.21 | $53.29 | 61,903 |
2019-03-26 | $56.51 | $56.75 | $56.33 | $56.55 | $53.61 | 185,576 |
2019-03-25 | $56.28 | $56.45 | $56.05 | $56.24 | $53.31 | 15,856 |
2019-03-22 | $56.92 | $56.95 | $56.40 | $56.48 | $53.54 | 5,789 |
2019-03-21 | $56.62 | $57.16 | $56.62 | $57.14 | $54.17 | 22,737 |
2019-03-20 | $56.47 | $57.00 | $56.39 | $56.92 | $53.96 | 6,089 |
2019-03-19 | $56.86 | $56.87 | $56.43 | $56.51 | $53.57 | 11,544 |
2019-03-18 | $56.60 | $56.68 | $56.44 | $56.53 | $53.59 | 21,938 |
2019-03-15 | $56.51 | $56.70 | $56.32 | $56.65 | $53.70 | 14,440 |
2019-03-14 | $56.38 | $56.55 | $56.33 | $56.33 | $53.40 | 9,115 |
2019-03-13 | $56.49 | $56.70 | $56.43 | $56.54 | $53.60 | 5,372 |
2019-03-12 | $56.10 | $56.49 | $56.10 | $56.38 | $53.45 | 79,918 |
2019-03-11 | $55.39 | $56.07 | $55.39 | $56.07 | $53.15 | 12,974 |
2019-03-08 | $54.84 | $55.10 | $54.72 | $55.07 | $52.21 | 6,206 |
2019-03-07 | $55.45 | $55.55 | $54.90 | $55.19 | $52.32 | 30,425 |
2019-03-06 | $55.71 | $55.75 | $55.46 | $55.57 | $52.68 | 11,278 |
2019-03-05 | $55.35 | $55.80 | $55.25 | $55.71 | $52.81 | 12,470 |
2019-03-04 | $55.39 | $55.41 | $54.67 | $55.23 | $52.36 | 7,766 |
2019-03-01 | $55.16 | $55.30 | $54.92 | $55.13 | $52.26 | 19,357 |
2019-02-28 | $54.95 | $55.13 | $54.85 | $54.90 | $52.04 | 15,470 |
2019-02-27 | $55.05 | $55.13 | $54.78 | $54.98 | $52.12 | 10,062 |
2019-02-26 | $55.12 | $55.44 | $55.05 | $55.23 | $52.36 | 16,534 |
2019-02-25 | $55.42 | $55.53 | $55.22 | $55.27 | $52.40 | 381,792 |
2019-02-22 | $54.94 | $55.30 | $54.90 | $55.30 | $52.42 | 17,307 |
2019-02-21 | $54.84 | $54.84 | $54.54 | $54.66 | $51.81 | 13,032 |
2019-02-20 | $55.00 | $55.18 | $54.84 | $54.86 | $52.01 | 38,456 |
2019-02-19 | $54.60 | $55.06 | $54.54 | $54.90 | $52.04 | 20,173 |
2019-02-15 | $54.77 | $54.84 | $54.51 | $54.81 | $51.96 | 18,281 |
2019-02-14 | $54.24 | $54.76 | $54.09 | $54.52 | $51.68 | 17,468 |
2019-02-13 | $54.70 | $54.83 | $54.50 | $54.55 | $51.71 | 24,499 |
2019-02-12 | $54.44 | $54.73 | $54.44 | $54.63 | $51.79 | 21,525 |
2019-02-11 | $54.47 | $54.53 | $54.12 | $54.16 | $51.34 | 35,344 |
2019-02-08 | $53.90 | $54.37 | $53.81 | $54.33 | $51.50 | 16,919 |
2019-02-07 | $54.32 | $54.47 | $53.84 | $54.17 | $51.35 | 16,812 |
2019-02-06 | $55.23 | $55.23 | $54.61 | $54.69 | $51.85 | 26,023 |
2019-02-05 | $54.88 | $55.44 | $54.86 | $55.37 | $52.49 | 25,552 |
2019-02-04 | $54.54 | $54.92 | $54.54 | $54.85 | $52.00 | 162,850 |
2019-02-01 | $54.68 | $54.84 | $54.50 | $54.54 | $51.70 | 28,928 |
2019-01-31 | $54.19 | $54.92 | $54.19 | $54.73 | $51.88 | 106,824 |
2019-01-30 | $53.00 | $53.50 | $52.71 | $53.37 | $50.59 | 15,715 |
2019-01-29 | $53.11 | $53.11 | $52.80 | $52.91 | $50.16 | 316,294 |
2019-01-28 | $53.17 | $53.17 | $52.80 | $53.07 | $50.31 | 51,962 |
2019-01-25 | $53.45 | $53.80 | $53.45 | $53.58 | $50.79 | 71,710 |
2019-01-24 | $53.03 | $53.09 | $52.67 | $53.07 | $50.31 | 9,608 |
2019-01-23 | $53.24 | $53.40 | $52.73 | $53.05 | $50.29 | 34,502 |
2019-01-22 | $53.46 | $53.48 | $52.69 | $52.89 | $50.14 | 81,222 |
2019-01-18 | $53.90 | $54.17 | $53.65 | $53.94 | $51.13 | 45,184 |
2019-01-17 | $53.16 | $53.71 | $53.16 | $53.50 | $50.72 | 12,010 |
2019-01-16 | $53.51 | $53.58 | $53.31 | $53.31 | $50.54 | 12,442 |
2019-01-15 | $52.92 | $53.50 | $52.92 | $53.35 | $50.57 | 20,127 |
2019-01-14 | $52.55 | $52.95 | $52.55 | $52.75 | $50.01 | 32,577 |
2019-01-11 | $52.93 | $53.12 | $52.73 | $53.11 | $50.35 | 42,821 |
2019-01-10 | $52.89 | $53.32 | $52.63 | $53.26 | $50.49 | 35,121 |
2019-01-09 | $53.10 | $53.27 | $52.69 | $53.16 | $50.39 | 32,531 |
2019-01-08 | $52.73 | $53.01 | $52.42 | $52.93 | $50.18 | 43,338 |
2019-01-07 | $52.00 | $52.55 | $51.80 | $52.33 | $49.61 | 119,227 |
2019-01-04 | $50.90 | $52.10 | $50.90 | $51.93 | $49.23 | 12,552 |
2019-01-03 | $50.57 | $50.76 | $50.08 | $50.16 | $47.55 | 26,842 |
2019-01-02 | $49.61 | $50.85 | $49.61 | $50.59 | $47.96 | 9,339 |
2018-12-31 | $50.47 | $50.47 | $49.76 | $50.18 | $47.57 | 38,188 |
2018-12-28 | $50.34 | $50.67 | $49.90 | $50.15 | $47.54 | 320,928 |
2018-12-27 | $49.28 | $50.20 | $48.46 | $50.02 | $47.42 | 68,257 |
2018-12-26 | $48.25 | $50.00 | $47.83 | $49.92 | $47.32 | 50,194 |
2018-12-24 | $48.53 | $48.97 | $48.09 | $48.09 | $45.59 | 63,226 |
2018-12-21 | $50.16 | $50.50 | $48.54 | $48.90 | $46.36 | 107,717 |
2018-12-20 | $50.54 | $50.70 | $49.56 | $50.07 | $47.47 | 55,227 |
2018-12-19 | $51.40 | $51.94 | $50.35 | $50.58 | $47.95 | 27,203 |
2018-12-18 | $51.38 | $51.72 | $51.05 | $51.38 | $48.71 | 33,039 |
2018-12-17 | $52.78 | $53.00 | $51.71 | $52.09 | $48.56 | 27,850 |
2018-12-14 | $52.93 | $53.30 | $52.77 | $52.78 | $49.20 | 11,198 |
2018-12-13 | $53.70 | $53.86 | $53.18 | $53.37 | $49.75 | 30,619 |
2018-12-12 | $53.78 | $54.14 | $53.70 | $53.73 | $50.09 | 16,243 |
2018-12-11 | $53.61 | $53.67 | $52.88 | $53.09 | $49.49 | 11,884 |
2018-12-10 | $52.71 | $53.10 | $52.10 | $52.99 | $49.40 | 430,192 |
2018-12-07 | $53.52 | $53.90 | $52.55 | $52.75 | $49.17 | 23,676 |
2018-12-06 | $52.56 | $53.61 | $52.33 | $53.61 | $49.97 | 38,192 |
2018-12-04 | $54.80 | $54.82 | $53.24 | $53.32 | $49.70 | 29,992 |
2018-12-03 | $55.40 | $55.40 | $54.71 | $54.87 | $51.15 | 20,411 |
2018-11-30 | $54.47 | $54.63 | $54.23 | $54.61 | $50.91 | 13,520 |
2018-11-29 | $54.10 | $54.75 | $53.97 | $54.45 | $50.76 | 11,795 |
2018-11-28 | $53.69 | $54.46 | $53.25 | $54.46 | $50.77 | 39,859 |
2018-11-27 | $52.96 | $53.44 | $52.96 | $53.28 | $49.67 | 16,737 |
2018-11-26 | $52.60 | $53.10 | $52.60 | $53.03 | $49.43 | 23,263 |
2018-11-23 | $52.18 | $52.26 | $51.98 | $51.98 | $48.45 | 4,882 |
2018-11-21 | $52.39 | $52.81 | $52.39 | $52.50 | $48.94 | 17,409 |
2018-11-20 | $51.61 | $52.19 | $51.43 | $51.76 | $48.25 | 19,939 |
2018-11-19 | $53.58 | $53.58 | $52.40 | $52.51 | $48.95 | 120,057 |
2018-11-16 | $53.39 | $53.67 | $53.10 | $53.55 | $49.92 | 12,286 |
2018-11-15 | $53.16 | $53.79 | $52.99 | $53.71 | $50.07 | 9,760 |
2018-11-14 | $53.53 | $53.72 | $53.07 | $53.41 | $49.79 | 13,461 |
2018-11-13 | $53.26 | $53.60 | $52.90 | $52.97 | $49.38 | 21,178 |
2018-11-12 | $53.43 | $53.43 | $52.70 | $52.74 | $49.16 | 456,091 |
2018-11-09 | $53.85 | $53.97 | $53.17 | $53.61 | $49.97 | 20,988 |
2018-11-08 | $54.83 | $54.83 | $54.18 | $54.50 | $50.80 | 56,337 |
2018-11-07 | $54.50 | $55.00 | $54.45 | $55.00 | $51.27 | 28,998 |
2018-11-06 | $53.77 | $54.19 | $53.61 | $54.05 | $50.38 | 20,798 |
2018-11-05 | $53.93 | $53.93 | $53.46 | $53.78 | $50.13 | 122,174 |
2018-11-02 | $54.60 | $54.60 | $53.60 | $53.86 | $50.21 | 45,530 |
2018-11-01 | $53.94 | $54.20 | $53.61 | $54.05 | $50.38 | 82,777 |
2018-10-31 | $53.90 | $54.32 | $53.62 | $53.95 | $50.29 | 116,205 |
2018-10-30 | $51.76 | $52.87 | $51.76 | $52.86 | $49.28 | 48,003 |
2018-10-29 | $53.26 | $53.55 | $51.25 | $51.91 | $48.39 | 99,986 |
2018-10-26 | $52.59 | $53.55 | $52.14 | $52.64 | $49.07 | 70,371 |
2018-10-25 | $53.50 | $54.24 | $53.32 | $53.99 | $50.33 | 33,169 |
2018-10-24 | $54.91 | $54.91 | $52.91 | $52.93 | $49.34 | 20,191 |
2018-10-23 | $54.47 | $55.32 | $54.03 | $55.14 | $51.40 | 43,177 |
2018-10-22 | $55.47 | $55.64 | $55.10 | $55.23 | $51.48 | 65,763 |
2018-10-19 | $55.42 | $55.95 | $55.03 | $55.26 | $51.51 | 691,665 |
2018-10-18 | $56.00 | $56.04 | $54.79 | $55.20 | $51.46 | 45,608 |
2018-10-17 | $56.22 | $56.31 | $55.75 | $56.01 | $52.21 | 15,362 |
2018-10-16 | $55.33 | $56.21 | $55.23 | $56.21 | $52.40 | 24,982 |
2018-10-15 | $54.82 | $55.27 | $54.57 | $54.86 | $51.14 | 146,244 |
2018-10-12 | $55.19 | $55.20 | $54.45 | $55.20 | $51.46 | 33,738 |
2018-10-11 | $54.30 | $54.67 | $53.82 | $54.12 | $50.45 | 39,911 |
2018-10-10 | $56.34 | $56.34 | $54.60 | $54.61 | $50.91 | 89,200 |
2018-10-09 | $56.32 | $56.82 | $56.32 | $56.48 | $52.65 | 225,619 |
2018-10-08 | $56.30 | $56.59 | $56.01 | $56.53 | $52.70 | 13,970 |
2018-10-05 | $56.96 | $57.06 | $56.25 | $56.73 | $52.88 | 28,424 |
2018-10-04 | $57.60 | $57.60 | $56.64 | $56.89 | $53.03 | 35,853 |
2018-10-03 | $57.99 | $58.09 | $57.67 | $57.71 | $53.80 | 43,168 |
2018-10-02 | $57.69 | $57.89 | $57.60 | $57.75 | $53.83 | 16,170 |
2018-10-01 | $58.16 | $58.31 | $57.77 | $57.90 | $53.97 | 54,630 |
2018-09-28 | $57.99 | $58.05 | $57.75 | $57.88 | $53.95 | 8,097 |
2018-09-27 | $57.99 | $58.50 | $57.99 | $58.30 | $54.35 | 16,209 |
2018-09-26 | $57.87 | $58.34 | $57.87 | $57.97 | $54.04 | 335,123 |
2018-09-25 | $57.67 | $57.91 | $57.61 | $57.76 | $53.84 | 82,558 |
2018-09-24 | $57.40 | $57.77 | $57.34 | $57.60 | $53.69 | 166,297 |
2018-09-21 | $57.64 | $57.86 | $57.44 | $57.59 | $53.68 | 303,550 |
2018-09-20 | $57.46 | $57.52 | $57.12 | $57.45 | $53.55 | 1,087,751 |
2018-09-19 | $57.63 | $57.63 | $57.17 | $57.20 | $53.32 | 23,754 |
2018-09-18 | $57.45 | $57.85 | $57.45 | $57.63 | $53.72 | 61,119 |
2018-09-17 | $57.29 | $57.57 | $57.17 | $57.19 | $53.31 | 142,250 |
2018-09-14 | $57.31 | $57.31 | $56.91 | $57.21 | $53.33 | 19,416 |
2018-09-13 | $57.29 | $57.44 | $57.09 | $57.41 | $53.52 | 22,204 |
2018-09-12 | $56.42 | $56.90 | $56.28 | $56.83 | $52.98 | 25,549 |
2018-09-11 | $55.80 | $56.35 | $55.80 | $56.28 | $52.46 | 91,987 |
2018-09-10 | $55.85 | $56.14 | $55.64 | $55.73 | $51.95 | 191,022 |
2018-09-07 | $55.47 | $55.53 | $55.33 | $55.42 | $51.66 | 24,613 |
2018-09-06 | $55.33 | $55.54 | $55.13 | $55.46 | $51.70 | 22,062 |
2018-09-05 | $55.00 | $55.21 | $54.81 | $55.21 | $51.47 | 20,158 |
2018-09-04 | $55.44 | $55.62 | $55.20 | $55.37 | $51.62 | 31,763 |
2018-08-31 | $56.08 | $56.19 | $55.75 | $55.92 | $52.13 | 33,266 |
2018-08-30 | $56.41 | $56.42 | $56.09 | $56.26 | $52.44 | 120,718 |
2018-08-29 | $56.70 | $56.91 | $56.56 | $56.77 | $52.92 | 37,377 |
2018-08-28 | $57.13 | $57.13 | $56.81 | $56.94 | $53.08 | 14,783 |
2018-08-27 | $56.98 | $57.23 | $56.91 | $57.14 | $53.27 | 19,683 |
2018-08-24 | $56.61 | $56.81 | $56.59 | $56.76 | $52.91 | 9,233 |
2018-08-23 | $56.77 | $56.98 | $56.42 | $56.42 | $52.59 | 12,497 |
2018-08-22 | $57.07 | $57.07 | $56.60 | $56.67 | $52.83 | 13,081 |
2018-08-21 | $56.97 | $57.21 | $56.88 | $57.04 | $53.17 | 93,018 |
2018-08-20 | $57.00 | $57.15 | $56.90 | $57.01 | $53.14 | 21,708 |
2018-08-17 | $56.63 | $57.16 | $56.55 | $56.95 | $53.09 | 21,143 |
2018-08-16 | $56.32 | $56.91 | $56.32 | $56.78 | $52.93 | 33,898 |
2018-08-15 | $56.00 | $56.29 | $55.83 | $56.09 | $52.29 | 25,295 |
2018-08-14 | $56.22 | $56.44 | $56.22 | $56.38 | $52.56 | 16,455 |
2018-08-13 | $56.03 | $56.23 | $55.94 | $55.94 | $52.15 | 148,897 |
2018-08-10 | $56.19 | $56.20 | $55.89 | $56.12 | $52.31 | 26,732 |
2018-08-09 | $56.88 | $57.01 | $56.88 | $56.96 | $53.10 | 12,752 |
2018-08-08 | $56.74 | $56.91 | $56.63 | $56.80 | $52.95 | 12,759 |
2018-08-07 | $56.46 | $56.59 | $56.36 | $56.59 | $52.75 | 19,309 |
2018-08-06 | $55.99 | $56.32 | $55.81 | $56.26 | $52.44 | 14,571 |
2018-08-03 | $55.61 | $56.04 | $55.61 | $56.04 | $52.24 | 25,284 |
2018-08-02 | $55.51 | $55.68 | $55.44 | $55.58 | $51.81 | 22,474 |
2018-08-01 | $56.00 | $56.05 | $55.75 | $55.94 | $52.15 | 11,899 |
2018-07-31 | $56.21 | $56.28 | $55.98 | $55.98 | $52.18 | 27,180 |
2018-07-30 | $55.77 | $56.34 | $55.77 | $56.18 | $52.37 | 19,188 |
2018-07-27 | $55.26 | $55.70 | $55.26 | $55.61 | $51.84 | 18,412 |
2018-07-26 | $54.83 | $55.00 | $54.76 | $54.81 | $51.09 | 54,580 |
2018-07-25 | $55.14 | $55.15 | $54.64 | $54.72 | $51.01 | 17,750 |
2018-07-24 | $55.18 | $55.43 | $54.96 | $55.43 | $51.67 | 56,950 |
2018-07-23 | $54.95 | $55.01 | $54.75 | $54.89 | $51.17 | 28,162 |
2018-07-20 | $54.94 | $55.12 | $54.90 | $54.92 | $51.20 | 79,050 |
2018-07-19 | $54.91 | $54.91 | $54.74 | $54.84 | $51.12 | 16,118 |
2018-07-18 | $55.31 | $55.41 | $55.16 | $55.19 | $51.45 | 28,157 |
2018-07-17 | $55.34 | $55.60 | $55.31 | $55.44 | $51.68 | 21,084 |
2018-07-16 | $55.50 | $55.80 | $55.47 | $55.67 | $51.89 | 27,895 |
2018-07-13 | $55.53 | $55.53 | $55.31 | $55.50 | $51.74 | 12,459 |
2018-07-12 | $55.75 | $55.83 | $55.59 | $55.78 | $52.00 | 7,908 |
2018-07-11 | $55.63 | $55.88 | $55.41 | $55.60 | $51.83 | 14,298 |
2018-07-10 | $55.68 | $56.03 | $55.63 | $55.94 | $52.15 | 17,191 |
2018-07-09 | $55.74 | $55.97 | $55.74 | $55.81 | $52.03 | 14,574 |
2018-07-06 | $55.37 | $55.71 | $55.31 | $55.61 | $51.84 | 13,075 |
2018-07-05 | $55.06 | $55.20 | $54.93 | $55.05 | $51.32 | 13,504 |
2018-07-03 | $54.11 | $54.50 | $54.06 | $54.38 | $50.69 | 10,770 |
2018-07-02 | $53.63 | $53.84 | $53.47 | $53.84 | $50.19 | 47,302 |
2018-06-29 | $54.08 | $54.25 | $53.96 | $54.07 | $50.40 | 14,408 |
2018-06-28 | $53.60 | $54.23 | $53.60 | $54.09 | $50.42 | 14,002 |
2018-06-27 | $53.97 | $54.18 | $53.65 | $53.77 | $50.12 | 15,191 |
2018-06-26 | $54.10 | $54.10 | $53.64 | $53.88 | $50.23 | 65,263 |
2018-06-25 | $54.14 | $54.14 | $53.84 | $53.99 | $50.33 | 19,147 |
2018-06-22 | $54.13 | $54.56 | $54.07 | $54.44 | $50.75 | 45,254 |
2018-06-21 | $54.10 | $54.13 | $53.78 | $53.84 | $50.19 | 17,875 |
2018-06-20 | $54.25 | $54.25 | $53.83 | $53.84 | $50.19 | 26,360 |
2018-06-19 | $53.59 | $54.23 | $53.59 | $54.08 | $50.41 | 47,420 |
2018-06-18 | $55.58 | $55.63 | $55.14 | $55.28 | $50.33 | 16,583 |
2018-06-15 | $55.72 | $55.90 | $55.37 | $55.90 | $50.89 | 15,999 |
2018-06-14 | $55.93 | $56.09 | $55.78 | $55.80 | $50.80 | 34,457 |
2018-06-13 | $56.17 | $56.17 | $55.59 | $55.61 | $50.63 | 24,259 |
2018-06-12 | $56.88 | $56.88 | $56.59 | $56.59 | $51.52 | 36,756 |
2018-06-11 | $56.60 | $56.99 | $56.60 | $56.92 | $51.82 | 25,085 |
2018-06-08 | $56.12 | $56.43 | $56.00 | $56.30 | $51.25 | 20,256 |
2018-06-07 | $56.07 | $56.47 | $56.04 | $56.34 | $51.29 | 17,463 |
2018-06-06 | $55.89 | $56.39 | $55.88 | $56.30 | $51.25 | 10,412 |
2018-06-05 | $55.58 | $55.67 | $55.48 | $55.56 | $50.58 | 15,155 |
2018-06-04 | $55.59 | $55.63 | $55.41 | $55.48 | $50.51 | 14,260 |
2018-06-01 | $55.28 | $55.38 | $55.19 | $55.32 | $50.36 | 12,394 |
2018-05-31 | $55.33 | $55.33 | $54.95 | $55.07 | $50.13 | 11,726 |
2018-05-30 | $55.27 | $55.72 | $55.25 | $55.57 | $50.59 | 22,155 |
2018-05-29 | $55.13 | $55.19 | $54.78 | $54.91 | $49.99 | 19,480 |
2018-05-25 | $55.74 | $55.78 | $55.56 | $55.63 | $50.64 | 16,819 |
2018-05-24 | $55.93 | $56.06 | $55.86 | $56.05 | $51.03 | 19,735 |
2018-05-23 | $56.12 | $56.19 | $55.92 | $56.07 | $51.05 | 23,231 |
2018-05-22 | $56.26 | $56.53 | $56.24 | $56.33 | $51.28 | 34,267 |
2018-05-21 | $55.90 | $56.26 | $55.87 | $56.10 | $51.07 | 25,960 |
2018-05-18 | $55.82 | $55.82 | $55.62 | $55.80 | $50.80 | 40,309 |
2018-05-17 | $56.24 | $56.24 | $56.00 | $56.00 | $50.98 | 15,284 |
2018-05-16 | $56.13 | $56.37 | $56.08 | $56.25 | $51.21 | 30,133 |
2018-05-15 | $56.47 | $56.50 | $56.15 | $56.31 | $51.26 | 32,214 |
2018-05-14 | $57.38 | $57.51 | $57.10 | $57.10 | $51.98 | 14,370 |
2018-05-11 | $57.32 | $57.68 | $57.32 | $57.48 | $52.33 | 26,003 |
2018-05-10 | $56.61 | $56.96 | $56.50 | $56.90 | $51.80 | 22,306 |
2018-05-09 | $56.72 | $56.87 | $56.51 | $56.62 | $51.55 | 39,892 |
2018-05-08 | $57.02 | $57.02 | $56.74 | $56.79 | $51.70 | 40,551 |
2018-05-07 | $57.34 | $57.42 | $57.11 | $57.22 | $52.09 | 20,388 |
2018-05-04 | $56.82 | $57.48 | $56.82 | $57.25 | $52.12 | 30,601 |
2018-05-03 | $57.11 | $57.13 | $56.73 | $57.02 | $51.91 | 31,164 |
2018-05-02 | $57.76 | $57.84 | $57.19 | $57.30 | $52.16 | 14,806 |
2018-05-01 | $58.14 | $58.14 | $57.50 | $57.90 | $52.71 | 19,479 |
2018-04-30 | $58.86 | $58.86 | $58.13 | $58.23 | $53.01 | 13,956 |
2018-04-27 | $58.47 | $58.95 | $58.47 | $58.81 | $53.54 | 39,350 |
2018-04-26 | $58.31 | $58.51 | $58.13 | $58.30 | $53.08 | 7,832 |
2018-04-25 | $58.53 | $58.76 | $58.31 | $58.64 | $53.38 | 13,652 |
2018-04-24 | $58.78 | $58.82 | $58.33 | $58.49 | $53.25 | 12,750 |
2018-04-23 | $58.42 | $58.60 | $58.30 | $58.60 | $53.35 | 84,383 |
2018-04-20 | $58.47 | $58.59 | $58.21 | $58.25 | $53.03 | 10,306 |
2018-04-19 | $58.67 | $58.67 | $58.26 | $58.47 | $53.23 | 12,569 |
2018-04-18 | $58.78 | $58.81 | $58.63 | $58.72 | $53.46 | 21,088 |
2018-04-17 | $58.71 | $58.79 | $58.55 | $58.75 | $53.49 | 17,224 |
2018-04-16 | $58.34 | $58.74 | $58.25 | $58.58 | $53.33 | 48,441 |
2018-04-13 | $58.24 | $58.29 | $58.01 | $58.11 | $52.90 | 10,414 |
2018-04-12 | $58.34 | $58.40 | $58.11 | $58.24 | $53.02 | 37,645 |
2018-04-11 | $58.54 | $58.58 | $58.26 | $58.32 | $53.09 | 12,260 |
2018-04-10 | $58.14 | $58.95 | $58.01 | $58.85 | $53.58 | 26,578 |
2018-04-09 | $57.89 | $58.20 | $57.69 | $57.83 | $52.65 | 11,188 |
2018-04-06 | $57.85 | $57.93 | $57.21 | $57.40 | $52.26 | 17,485 |
2018-04-05 | $57.66 | $57.90 | $57.47 | $57.89 | $52.70 | 26,378 |
2018-04-04 | $56.43 | $57.36 | $56.38 | $57.35 | $52.21 | 16,894 |
2018-04-03 | $56.80 | $56.94 | $56.43 | $56.84 | $51.75 | 32,681 |
2018-04-02 | $57.15 | $57.21 | $56.17 | $56.53 | $51.46 | 25,321 |
2018-03-29 | $57.26 | $57.34 | $57.05 | $57.33 | $52.19 | 57,837 |
2018-03-28 | $56.84 | $57.37 | $56.84 | $57.01 | $51.90 | 26,898 |
2018-03-27 | $56.89 | $57.12 | $56.42 | $56.54 | $51.47 | 15,660 |
2018-03-26 | $56.58 | $56.65 | $56.20 | $56.58 | $51.51 | 85,741 |
2018-03-23 | $56.82 | $56.90 | $56.00 | $56.00 | $50.98 | 16,003 |
2018-03-22 | $57.12 | $57.15 | $56.61 | $56.61 | $51.54 | 17,653 |
2018-03-21 | $57.70 | $57.78 | $57.50 | $57.59 | $52.43 | 16,030 |
2018-03-20 | $57.81 | $57.84 | $57.55 | $57.73 | $52.56 | 12,301 |
2018-03-19 | $58.32 | $58.33 | $57.88 | $58.04 | $52.84 | 19,967 |
2018-03-16 | $58.35 | $58.62 | $58.35 | $58.53 | $53.28 | 11,653 |
2018-03-15 | $58.50 | $58.56 | $58.27 | $58.31 | $53.08 | 19,358 |
2018-03-14 | $58.81 | $58.81 | $58.36 | $58.48 | $53.24 | 27,478 |
2018-03-13 | $59.01 | $59.05 | $58.43 | $58.59 | $53.34 | 36,204 |
2018-03-12 | $58.90 | $59.09 | $58.86 | $59.06 | $53.77 | 12,952 |
2018-03-09 | $58.89 | $59.01 | $58.61 | $59.01 | $53.72 | 10,683 |
2018-03-08 | $58.69 | $58.69 | $58.49 | $58.68 | $53.42 | 24,044 |
2018-03-07 | $58.31 | $58.54 | $58.27 | $58.51 | $53.27 | 20,456 |
2018-03-06 | $58.59 | $58.59 | $58.37 | $58.44 | $53.20 | 25,771 |
2018-03-05 | $57.52 | $58.33 | $57.52 | $58.27 | $53.05 | 50,310 |
2018-03-02 | $57.10 | $57.64 | $57.10 | $57.64 | $52.47 | 12,596 |
2018-03-01 | $57.57 | $57.86 | $57.07 | $57.27 | $52.14 | 17,601 |
2018-02-28 | $58.56 | $58.57 | $57.80 | $57.80 | $52.62 | 34,927 |
2018-02-27 | $59.00 | $59.00 | $58.32 | $58.32 | $53.09 | 18,638 |
2018-02-26 | $58.88 | $59.40 | $58.84 | $59.40 | $54.08 | 21,083 |
2018-02-23 | $58.31 | $58.59 | $58.14 | $58.59 | $53.34 | 18,859 |
2018-02-22 | $57.87 | $58.24 | $57.77 | $57.87 | $52.68 | 25,590 |
2018-02-21 | $58.28 | $58.41 | $57.71 | $57.71 | $52.54 | 25,482 |
2018-02-20 | $58.50 | $58.50 | $58.02 | $58.16 | $52.95 | 52,645 |
2018-02-16 | $58.47 | $58.99 | $58.36 | $58.73 | $53.47 | 22,294 |
2018-02-15 | $58.13 | $58.46 | $57.69 | $58.41 | $53.18 | 81,927 |
2018-02-14 | $57.51 | $58.17 | $57.41 | $58.05 | $52.85 | 31,667 |
2018-02-13 | $57.65 | $58.00 | $57.40 | $57.95 | $52.76 | 43,545 |
2018-02-12 | $57.92 | $58.23 | $57.64 | $58.02 | $52.82 | 16,337 |
2018-02-09 | $57.48 | $57.76 | $56.15 | $57.51 | $52.36 | 73,848 |
2018-02-08 | $58.60 | $58.60 | $57.01 | $57.01 | $51.90 | 34,302 |
2018-02-07 | $58.77 | $59.53 | $58.50 | $58.93 | $53.65 | 76,611 |
2018-02-06 | $57.71 | $58.97 | $57.11 | $58.89 | $53.61 | 64,916 |
2018-02-05 | $60.01 | $60.25 | $58.22 | $58.23 | $53.01 | 47,171 |
2018-02-02 | $61.39 | $61.42 | $60.61 | $60.71 | $55.27 | 31,116 |
2018-02-01 | $61.62 | $62.09 | $61.62 | $62.05 | $56.49 | 34,222 |
2018-01-31 | $61.73 | $61.89 | $61.42 | $61.78 | $56.24 | 38,101 |
2018-01-30 | $61.68 | $61.83 | $61.49 | $61.59 | $56.07 | 25,466 |
2018-01-29 | $61.80 | $62.12 | $61.58 | $61.92 | $56.37 | 31,077 |
2018-01-26 | $62.20 | $62.55 | $62.09 | $62.51 | $56.91 | 26,057 |
2018-01-25 | $62.01 | $62.21 | $61.87 | $61.97 | $56.42 | 44,120 |
2018-01-24 | $61.88 | $62.07 | $61.70 | $61.93 | $56.38 | 33,819 |
2018-01-23 | $61.90 | $61.95 | $61.37 | $61.58 | $56.06 | 23,996 |
2018-01-22 | $60.89 | $61.70 | $60.89 | $61.67 | $56.14 | 101,170 |
2018-01-19 | $60.71 | $60.76 | $60.49 | $60.76 | $55.31 | 77,340 |
2018-01-18 | $60.44 | $61.00 | $60.44 | $60.60 | $55.17 | 18,497 |
2018-01-17 | $60.60 | $60.81 | $60.31 | $60.61 | $55.18 | 26,480 |
2018-01-16 | $60.83 | $60.89 | $60.57 | $60.57 | $55.14 | 45,504 |
2018-01-12 | $60.14 | $60.51 | $60.05 | $60.42 | $55.01 | 98,534 |
2018-01-11 | $60.06 | $60.29 | $60.00 | $60.27 | $54.87 | 43,587 |
2018-01-10 | $60.46 | $60.48 | $60.13 | $60.24 | $54.84 | 31,426 |
2018-01-09 | $60.93 | $61.11 | $60.71 | $60.71 | $55.27 | 27,234 |
2018-01-08 | $61.00 | $61.15 | $60.83 | $61.08 | $55.61 | 18,108 |
2018-01-05 | $60.84 | $60.96 | $60.74 | $60.96 | $55.50 | 27,573 |
2018-01-04 | $60.65 | $60.87 | $60.39 | $60.74 | $55.30 | 34,901 |
2018-01-03 | $60.83 | $60.83 | $60.33 | $60.38 | $54.97 | 49,510 |
2018-01-02 | $60.86 | $61.01 | $60.76 | $60.95 | $55.49 | 49,913 |
2017-12-29 | $60.88 | $60.88 | $60.53 | $60.53 | $55.11 | 23,196 |
2017-12-28 | $60.71 | $60.73 | $60.58 | $60.73 | $55.29 | 15,177 |
2017-12-27 | $60.63 | $60.79 | $60.43 | $60.59 | $55.16 | 15,823 |
2017-12-26 | $60.53 | $60.89 | $60.53 | $60.61 | $55.18 | 12,088 |
2017-12-22 | $60.43 | $60.65 | $60.43 | $60.50 | $55.08 | 11,207 |
2017-12-21 | $60.22 | $60.81 | $60.22 | $60.57 | $55.14 | 28,755 |
2017-12-20 | $61.39 | $61.49 | $61.26 | $61.32 | $54.89 | 49,005 |
2017-12-19 | $61.61 | $61.70 | $61.26 | $61.26 | $54.83 | 69,005 |
2017-12-18 | $61.72 | $61.90 | $61.61 | $61.74 | $55.26 | 21,826 |
2017-12-15 | $61.28 | $61.50 | $61.20 | $61.23 | $54.81 | 57,559 |
2017-12-14 | $61.71 | $61.80 | $61.50 | $61.55 | $55.09 | 20,183 |
2017-12-13 | $61.92 | $62.22 | $61.78 | $62.05 | $55.54 | 44,229 |
2017-12-12 | $61.44 | $62.00 | $61.35 | $62.00 | $55.50 | 23,406 |
2017-12-11 | $61.15 | $61.46 | $61.15 | $61.42 | $54.98 | 18,076 |
2017-12-08 | $60.92 | $61.25 | $60.86 | $61.22 | $54.80 | 12,880 |
2017-12-07 | $60.84 | $61.13 | $60.84 | $60.87 | $54.48 | 13,228 |
2017-12-06 | $60.83 | $60.88 | $60.63 | $60.74 | $54.37 | 21,358 |
2017-12-05 | $61.41 | $61.41 | $60.88 | $60.94 | $54.55 | 37,025 |
2017-12-04 | $61.26 | $61.54 | $61.26 | $61.26 | $54.83 | 13,321 |
2017-12-01 | $60.90 | $61.12 | $60.68 | $61.01 | $54.61 | 83,496 |
2017-11-30 | $61.08 | $61.40 | $60.96 | $61.16 | $54.74 | 33,145 |
2017-11-29 | $60.34 | $61.03 | $60.28 | $60.86 | $54.48 | 171,288 |
2017-11-28 | $59.83 | $60.40 | $59.60 | $60.32 | $53.99 | 82,385 |
2017-11-27 | $59.89 | $59.98 | $59.63 | $59.74 | $53.47 | 20,438 |
2017-11-24 | $59.89 | $59.89 | $59.60 | $59.83 | $53.55 | 17,997 |
2017-11-22 | $58.98 | $59.45 | $58.98 | $59.42 | $53.19 | 13,070 |
2017-11-21 | $59.01 | $59.10 | $58.83 | $58.83 | $52.66 | 21,396 |
2017-11-20 | $58.71 | $59.00 | $58.68 | $58.85 | $52.68 | 15,722 |
2017-11-17 | $58.30 | $58.74 | $58.30 | $58.63 | $52.48 | 29,439 |
2017-11-16 | $58.22 | $58.67 | $58.07 | $58.49 | $52.35 | 19,721 |
2017-11-15 | $57.90 | $58.09 | $57.85 | $58.04 | $51.95 | 56,939 |
2017-11-14 | $58.12 | $58.32 | $57.84 | $58.03 | $51.94 | 40,480 |
2017-11-13 | $58.09 | $58.24 | $58.06 | $58.13 | $52.03 | 20,910 |
2017-11-10 | $58.49 | $58.53 | $58.34 | $58.42 | $52.29 | 19,062 |
2017-11-09 | $58.12 | $58.54 | $58.12 | $58.47 | $52.34 | 16,039 |
2017-11-08 | $58.16 | $58.41 | $58.08 | $58.33 | $52.21 | 54,976 |
2017-11-07 | $58.11 | $58.20 | $58.00 | $58.11 | $52.01 | 25,901 |
2017-11-06 | $58.27 | $58.31 | $57.82 | $58.18 | $52.08 | 64,844 |
2017-11-03 | $58.93 | $58.93 | $58.60 | $58.78 | $52.61 | 43,388 |
2017-11-02 | $58.93 | $59.02 | $58.66 | $58.77 | $52.61 | 16,369 |
2017-11-01 | $59.30 | $59.30 | $58.86 | $58.97 | $52.78 | 28,006 |
2017-10-31 | $58.90 | $59.04 | $58.82 | $58.95 | $52.77 | 10,598 |
2017-10-30 | $59.23 | $59.41 | $58.85 | $58.87 | $52.69 | 17,441 |
2017-10-27 | $58.99 | $59.28 | $58.87 | $59.12 | $52.92 | 22,462 |
2017-10-26 | $59.12 | $59.36 | $59.02 | $59.10 | $52.90 | 26,693 |
2017-10-25 | $59.56 | $59.56 | $58.81 | $58.91 | $52.73 | 26,985 |
2017-10-24 | $59.94 | $59.94 | $59.67 | $59.67 | $53.41 | 19,008 |
2017-10-23 | $60.00 | $60.13 | $59.72 | $59.84 | $53.56 | 13,924 |
2017-10-20 | $59.90 | $60.11 | $59.71 | $59.96 | $53.67 | 1,037,862 |
2017-10-19 | $60.05 | $60.32 | $59.76 | $59.96 | $53.67 | 16,169 |
2017-10-18 | $59.99 | $59.99 | $59.59 | $59.77 | $53.50 | 15,696 |
2017-10-17 | $59.91 | $59.97 | $59.82 | $59.92 | $53.63 | 10,512 |
2017-10-16 | $59.98 | $60.17 | $59.89 | $59.92 | $53.64 | 9,064 |
2017-10-13 | $60.07 | $60.07 | $59.77 | $59.90 | $53.62 | 10,112 |
2017-10-12 | $60.27 | $60.27 | $59.79 | $59.83 | $53.55 | 10,575 |
2017-10-11 | $60.52 | $60.67 | $60.43 | $60.44 | $54.10 | 12,766 |
2017-10-10 | $60.35 | $60.50 | $60.15 | $60.46 | $54.12 | 18,757 |
2017-10-09 | $60.15 | $60.15 | $59.95 | $60.00 | $53.71 | 11,430 |
2017-10-06 | $60.11 | $60.14 | $60.00 | $60.09 | $53.78 | 7,595 |
2017-10-05 | $60.34 | $60.46 | $60.30 | $60.30 | $53.97 | 44,462 |
2017-10-04 | $60.30 | $60.40 | $60.30 | $60.31 | $53.98 | 9,150 |
2017-10-03 | $60.25 | $60.43 | $60.25 | $60.37 | $54.04 | 10,350 |
2017-10-02 | $60.26 | $60.37 | $60.13 | $60.14 | $53.83 | 7,330 |
2017-09-29 | $60.24 | $60.42 | $60.14 | $60.38 | $54.05 | 9,725 |
2017-09-28 | $60.03 | $60.37 | $60.02 | $60.26 | $53.94 | 16,401 |
2017-09-27 | $60.17 | $60.44 | $60.12 | $60.25 | $53.93 | 20,347 |
2017-09-26 | $60.53 | $60.53 | $60.30 | $60.30 | $53.97 | 12,116 |
2017-09-25 | $60.38 | $60.70 | $60.36 | $60.42 | $54.08 | 11,182 |
2017-09-22 | $60.28 | $60.46 | $60.15 | $60.44 | $54.10 | 9,090 |
2017-09-21 | $60.30 | $60.30 | $60.06 | $60.13 | $53.82 | 15,587 |
2017-09-20 | $60.73 | $60.97 | $60.56 | $60.56 | $54.21 | 17,372 |
2017-09-19 | $59.90 | $60.72 | $59.70 | $60.59 | $54.23 | 24,404 |
2017-09-18 | $59.64 | $59.82 | $59.40 | $59.70 | $53.44 | 14,521 |
2017-09-15 | $59.11 | $59.54 | $59.07 | $59.47 | $53.23 | 42,179 |
2017-09-14 | $59.02 | $59.21 | $58.96 | $59.13 | $52.93 | 34,137 |
2017-09-13 | $59.24 | $59.36 | $59.13 | $59.24 | $53.03 | 24,225 |
2017-09-12 | $59.14 | $59.50 | $59.11 | $59.36 | $53.13 | 46,011 |
2017-09-11 | $59.16 | $59.24 | $59.08 | $59.12 | $52.92 | 13,276 |
2017-09-08 | $59.09 | $59.09 | $58.76 | $58.88 | $52.70 | 14,760 |
2017-09-07 | $59.50 | $59.58 | $58.95 | $59.00 | $52.81 | 16,811 |
2017-09-06 | $59.57 | $59.57 | $59.25 | $59.28 | $53.06 | 11,807 |
2017-09-05 | $59.77 | $59.77 | $59.23 | $59.38 | $53.15 | 11,964 |
2017-09-01 | $60.25 | $60.40 | $60.05 | $60.05 | $53.75 | 13,406 |
2017-08-31 | $60.26 | $60.47 | $60.13 | $60.41 | $54.07 | 16,334 |
2017-08-30 | $60.20 | $60.23 | $60.11 | $60.11 | $53.80 | 19,410 |
2017-08-29 | $60.19 | $60.35 | $60.19 | $60.23 | $53.91 | 9,500 |
2017-08-28 | $60.61 | $60.61 | $60.37 | $60.41 | $54.07 | 14,738 |
2017-08-25 | $60.23 | $60.62 | $60.23 | $60.45 | $54.11 | 15,093 |
2017-08-24 | $60.34 | $60.46 | $60.13 | $60.19 | $53.88 | 7,642 |
2017-08-23 | $60.19 | $60.48 | $60.19 | $60.32 | $53.99 | 8,072 |
2017-08-22 | $60.10 | $60.35 | $59.98 | $60.31 | $53.98 | 11,455 |
2017-08-21 | $59.87 | $60.19 | $59.77 | $60.14 | $53.83 | 20,248 |
2017-08-18 | $59.84 | $60.00 | $59.63 | $59.83 | $53.55 | 13,112 |
2017-08-17 | $60.65 | $60.65 | $59.74 | $59.74 | $53.47 | 34,380 |
2017-08-16 | $60.63 | $60.79 | $60.52 | $60.79 | $54.41 | 10,657 |
2017-08-15 | $61.15 | $61.15 | $60.38 | $60.62 | $54.26 | 91,090 |
2017-08-14 | $60.70 | $60.97 | $60.69 | $60.87 | $54.48 | 25,088 |
2017-08-11 | $60.58 | $60.65 | $60.24 | $60.34 | $54.01 | 23,105 |
2017-08-10 | $60.63 | $60.68 | $60.43 | $60.45 | $54.11 | 17,252 |
2017-08-09 | $60.80 | $60.89 | $60.76 | $60.84 | $54.46 | 10,901 |
2017-08-08 | $61.27 | $61.36 | $61.09 | $61.10 | $54.69 | 6,582 |
2017-08-07 | $61.32 | $61.44 | $61.22 | $61.43 | $54.99 | 10,661 |
2017-08-04 | $61.18 | $61.29 | $60.86 | $61.14 | $54.73 | 17,498 |
2017-08-03 | $60.97 | $61.20 | $60.85 | $61.06 | $54.65 | 69,378 |
2017-08-02 | $61.30 | $61.32 | $60.88 | $61.00 | $54.60 | 23,900 |
2017-08-01 | $61.38 | $61.64 | $61.27 | $61.44 | $54.99 | 33,500 |
2017-07-31 | $61.02 | $61.19 | $60.79 | $61.11 | $54.70 | 16,546 |
2017-07-28 | $61.00 | $61.22 | $60.76 | $61.10 | $54.69 | 36,012 |
2017-07-27 | $60.51 | $61.16 | $60.51 | $61.12 | $54.71 | 65,812 |
2017-07-26 | $59.62 | $59.95 | $59.55 | $59.91 | $53.62 | 24,548 |
2017-07-25 | $59.24 | $59.25 | $59.01 | $59.01 | $52.82 | 15,378 |
2017-07-24 | $59.25 | $59.36 | $59.04 | $59.12 | $52.92 | 8,676 |
2017-07-21 | $59.30 | $59.45 | $59.11 | $59.45 | $53.21 | 11,128 |
2017-07-20 | $58.98 | $59.48 | $58.92 | $59.25 | $53.03 | 24,200 |
2017-07-19 | $58.75 | $58.92 | $58.71 | $58.92 | $52.74 | 14,789 |
2017-07-18 | $58.68 | $58.78 | $58.50 | $58.60 | $52.45 | 19,431 |
2017-07-17 | $58.56 | $58.78 | $58.54 | $58.61 | $52.46 | 15,230 |
2017-07-14 | $58.33 | $58.65 | $58.33 | $58.65 | $52.50 | 7,981 |
2017-07-13 | $58.27 | $58.37 | $58.10 | $58.22 | $52.11 | 24,976 |
2017-07-12 | $57.77 | $58.25 | $57.77 | $58.15 | $52.05 | 75,531 |
2017-07-11 | $57.70 | $57.83 | $57.55 | $57.83 | $51.76 | 16,278 |
2017-07-10 | $57.72 | $57.95 | $57.72 | $57.79 | $51.73 | 14,924 |
2017-07-07 | $57.96 | $58.07 | $57.69 | $58.00 | $51.92 | 14,371 |
2017-07-06 | $58.43 | $58.43 | $58.01 | $58.05 | $51.96 | 46,769 |
2017-07-05 | $58.43 | $58.54 | $58.14 | $58.31 | $52.19 | 16,559 |
2017-07-03 | $58.53 | $58.77 | $58.52 | $58.69 | $52.53 | 10,445 |
2017-06-30 | $58.52 | $58.86 | $58.31 | $58.50 | $52.36 | 14,825 |
2017-06-29 | $58.78 | $58.87 | $58.37 | $58.43 | $52.30 | 11,859 |
2017-06-28 | $58.83 | $59.08 | $58.83 | $58.99 | $52.80 | 15,256 |
2017-06-27 | $59.01 | $59.12 | $58.71 | $58.74 | $52.58 | 39,204 |
2017-06-26 | $59.23 | $59.49 | $59.11 | $59.12 | $52.92 | 58,020 |
2017-06-23 | $58.97 | $59.17 | $58.94 | $59.01 | $52.82 | 23,727 |
2017-06-22 | $59.03 | $59.24 | $58.93 | $59.11 | $52.91 | 58,851 |
2017-06-21 | $59.35 | $59.37 | $58.91 | $59.03 | $52.83 | 59,372 |
2017-06-20 | $59.84 | $59.84 | $59.33 | $59.43 | $53.20 | 11,078 |
2017-06-19 | $61.05 | $61.26 | $60.80 | $60.93 | $53.61 | 10,831 |
2017-06-16 | $60.82 | $61.19 | $60.71 | $60.95 | $53.63 | 6,644 |
2017-06-15 | $60.34 | $60.64 | $60.34 | $60.49 | $53.22 | 8,488 |
2017-06-14 | $61.26 | $61.41 | $60.80 | $60.86 | $53.55 | 13,742 |
2017-06-13 | $61.19 | $61.36 | $60.84 | $61.02 | $53.69 | 47,389 |
2017-06-12 | $60.89 | $61.35 | $60.89 | $61.04 | $53.71 | 9,854 |
2017-06-09 | $60.86 | $60.95 | $60.70 | $60.95 | $53.63 | 12,882 |
2017-06-08 | $61.08 | $61.13 | $60.83 | $60.95 | $53.63 | 11,870 |
2017-06-07 | $61.34 | $61.42 | $61.05 | $61.27 | $53.91 | 49,247 |
2017-06-06 | $61.18 | $61.46 | $61.18 | $61.32 | $53.95 | 40,511 |
2017-06-05 | $61.21 | $61.43 | $61.21 | $61.40 | $54.03 | 129,936 |
2017-06-02 | $61.23 | $61.45 | $61.19 | $61.32 | $53.95 | 32,606 |
2017-06-01 | $61.08 | $61.23 | $60.93 | $61.14 | $53.80 | 15,491 |
2017-05-31 | $61.00 | $61.12 | $60.86 | $61.02 | $53.69 | 34,467 |
2017-05-30 | $60.38 | $60.90 | $60.19 | $60.80 | $53.50 | 13,009 |
2017-05-26 | $60.40 | $60.54 | $60.39 | $60.53 | $53.26 | 6,650 |
2017-05-25 | $60.49 | $60.61 | $60.48 | $60.48 | $53.22 | 10,239 |
2017-05-24 | $60.28 | $60.32 | $60.10 | $60.21 | $52.98 | 26,108 |
2017-05-23 | $61.00 | $61.00 | $60.37 | $60.37 | $53.12 | 159,888 |
2017-05-22 | $60.30 | $60.52 | $60.28 | $60.41 | $53.15 | 43,363 |
2017-05-19 | $59.71 | $60.15 | $59.64 | $60.02 | $52.81 | 10,275 |
2017-05-18 | $58.98 | $59.55 | $58.90 | $59.37 | $52.24 | 9,194 |
2017-05-17 | $59.56 | $59.56 | $59.20 | $59.20 | $52.09 | 22,417 |
2017-05-16 | $59.88 | $59.92 | $59.76 | $59.83 | $52.64 | 63,333 |
2017-05-15 | $59.38 | $59.47 | $59.35 | $59.41 | $52.27 | 11,952 |
2017-05-12 | $59.30 | $59.40 | $59.08 | $59.38 | $52.25 | 25,797 |
2017-05-11 | $59.02 | $59.05 | $58.82 | $58.86 | $51.79 | 7,911 |
2017-05-10 | $59.07 | $59.36 | $59.07 | $59.21 | $52.10 | 15,660 |
2017-05-09 | $59.21 | $59.21 | $59.00 | $59.04 | $51.95 | 14,682 |
2017-05-08 | $59.26 | $59.29 | $59.01 | $59.29 | $52.17 | 7,705 |
2017-05-05 | $58.71 | $59.37 | $58.71 | $59.27 | $52.15 | 12,810 |
2017-05-04 | $58.41 | $58.53 | $58.24 | $58.47 | $51.45 | 16,067 |
2017-05-03 | $58.70 | $58.72 | $58.38 | $58.39 | $51.38 | 9,659 |
2017-05-02 | $58.67 | $58.78 | $58.61 | $58.70 | $51.65 | 14,304 |
2017-05-01 | $58.72 | $58.76 | $58.60 | $58.67 | $51.62 | 5,867 |
2017-04-28 | $58.88 | $58.95 | $58.65 | $58.66 | $51.61 | 13,026 |
2017-04-27 | $59.32 | $59.32 | $58.93 | $58.93 | $51.85 | 9,638 |
2017-04-26 | $59.03 | $59.51 | $59.03 | $59.42 | $52.28 | 22,938 |
2017-04-25 | $59.35 | $59.45 | $59.20 | $59.32 | $52.20 | 27,111 |
2017-04-24 | $59.25 | $59.45 | $59.13 | $59.28 | $52.16 | 40,928 |
2017-04-21 | $59.08 | $59.30 | $58.71 | $58.82 | $51.76 | 9,876 |
2017-04-20 | $58.96 | $59.36 | $58.93 | $59.23 | $52.12 | 14,135 |
2017-04-19 | $59.14 | $59.32 | $58.91 | $58.94 | $51.86 | 50,133 |
2017-04-18 | $58.90 | $59.11 | $58.79 | $59.09 | $51.99 | 55,254 |
2017-04-17 | $59.08 | $59.23 | $59.03 | $59.18 | $52.07 | 17,488 |
2017-04-13 | $59.04 | $59.17 | $58.82 | $58.93 | $51.85 | 12,403 |
2017-04-12 | $59.01 | $59.32 | $59.00 | $59.32 | $52.20 | 7,771 |
2017-04-11 | $59.22 | $59.35 | $58.93 | $59.20 | $52.09 | 17,018 |
2017-04-10 | $59.22 | $59.37 | $59.17 | $59.24 | $52.12 | 9,979 |
2017-04-07 | $59.17 | $59.46 | $59.17 | $59.29 | $52.17 | 10,634 |
2017-04-06 | $59.37 | $59.46 | $59.19 | $59.38 | $52.25 | 23,107 |
2017-04-05 | $59.69 | $59.87 | $59.41 | $59.50 | $52.35 | 135,628 |
2017-04-04 | $59.28 | $59.61 | $59.14 | $59.48 | $52.34 | 8,210 |
2017-04-03 | $59.40 | $59.61 | $59.33 | $59.50 | $52.35 | 12,001 |
2017-03-31 | $59.52 | $59.70 | $59.38 | $59.48 | $52.34 | 14,263 |
2017-03-30 | $59.46 | $59.79 | $59.46 | $59.59 | $52.43 | 5,751 |
2017-03-29 | $59.84 | $59.97 | $59.75 | $59.84 | $52.65 | 14,548 |
2017-03-28 | $59.84 | $59.95 | $59.73 | $59.89 | $52.70 | 11,111 |
2017-03-27 | $59.85 | $60.01 | $59.79 | $59.91 | $52.71 | 5,494 |
2017-03-24 | $59.89 | $60.11 | $59.89 | $59.95 | $52.75 | 7,407 |
2017-03-23 | $59.68 | $60.06 | $59.68 | $59.91 | $52.71 | 9,292 |
2017-03-22 | $60.05 | $60.08 | $59.81 | $59.99 | $52.78 | 28,764 |
2017-03-21 | $60.55 | $60.64 | $60.01 | $60.01 | $52.80 | 14,224 |
2017-03-20 | $60.56 | $60.56 | $60.30 | $60.42 | $53.16 | 7,101 |
2017-03-17 | $60.28 | $60.59 | $60.28 | $60.51 | $53.24 | 11,671 |
2017-03-16 | $60.02 | $60.19 | $59.98 | $60.06 | $52.85 | 21,988 |
2017-03-15 | $59.10 | $59.90 | $59.10 | $59.86 | $52.67 | 20,056 |
2017-03-14 | $59.05 | $59.10 | $58.89 | $58.96 | $51.88 | 13,493 |
2017-03-13 | $59.24 | $59.39 | $59.18 | $59.35 | $52.22 | 9,538 |
2017-03-10 | $59.15 | $59.30 | $59.06 | $59.29 | $52.17 | 10,001 |
2017-03-09 | $58.79 | $58.89 | $58.70 | $58.86 | $51.79 | 15,172 |
2017-03-08 | $58.84 | $58.84 | $58.58 | $58.59 | $51.55 | 14,220 |
2017-03-07 | $59.11 | $59.11 | $58.84 | $58.87 | $51.80 | 19,934 |
2017-03-06 | $59.06 | $59.15 | $58.95 | $59.15 | $52.05 | 17,575 |
2017-03-03 | $59.05 | $59.22 | $58.91 | $59.19 | $52.08 | 17,947 |
2017-03-02 | $59.00 | $59.15 | $58.92 | $58.98 | $51.90 | 12,159 |
2017-03-01 | $59.25 | $59.50 | $59.10 | $59.37 | $52.24 | 11,063 |
2017-02-28 | $59.31 | $59.38 | $58.97 | $59.00 | $51.91 | 19,050 |
2017-02-27 | $59.58 | $59.59 | $59.36 | $59.39 | $52.26 | 18,006 |
2017-02-24 | $59.46 | $59.88 | $59.46 | $59.83 | $52.64 | 9,856 |
2017-02-23 | $59.50 | $59.74 | $59.48 | $59.64 | $52.48 | 15,705 |
2017-02-22 | $59.09 | $59.40 | $59.09 | $59.37 | $52.24 | 32,578 |
2017-02-21 | $59.07 | $59.36 | $59.00 | $59.24 | $52.12 | 145,025 |
2017-02-17 | $58.39 | $58.99 | $58.30 | $58.99 | $51.90 | 44,620 |
2017-02-16 | $58.53 | $58.77 | $58.53 | $58.72 | $51.67 | 10,951 |
2017-02-15 | $58.22 | $58.59 | $58.17 | $58.59 | $51.55 | 45,278 |
2017-02-14 | $58.50 | $58.52 | $58.16 | $58.43 | $51.41 | 14,343 |
2017-02-13 | $58.87 | $58.98 | $58.67 | $58.72 | $51.67 | 14,966 |
2017-02-10 | $59.05 | $59.15 | $59.01 | $59.13 | $52.03 | 8,593 |
2017-02-09 | $58.90 | $59.18 | $58.90 | $59.08 | $51.98 | 17,622 |
2017-02-08 | $58.50 | $58.83 | $58.50 | $58.79 | $51.73 | 22,951 |
2017-02-07 | $58.50 | $58.58 | $58.32 | $58.47 | $51.45 | 6,826 |
2017-02-06 | $58.75 | $58.75 | $58.54 | $58.59 | $51.55 | 16,074 |
2017-02-03 | $58.91 | $59.02 | $58.87 | $58.94 | $51.86 | 11,490 |
2017-02-02 | $59.18 | $59.18 | $58.65 | $58.87 | $51.80 | 8,245 |
2017-02-01 | $59.50 | $59.60 | $59.14 | $59.23 | $52.12 | 12,478 |
2017-01-31 | $59.23 | $59.47 | $59.23 | $59.46 | $52.32 | 24,554 |
2017-01-30 | $59.23 | $59.26 | $59.06 | $59.23 | $52.12 | 15,639 |
2017-01-27 | $59.40 | $59.61 | $59.30 | $59.50 | $52.35 | 16,513 |
2017-01-26 | $59.25 | $59.48 | $59.11 | $59.44 | $52.30 | 28,916 |
2017-01-25 | $59.40 | $59.50 | $59.22 | $59.42 | $52.28 | 27,470 |
2017-01-24 | $59.60 | $59.60 | $59.23 | $59.40 | $52.27 | 19,083 |
2017-01-23 | $60.16 | $60.48 | $60.16 | $60.44 | $53.18 | 14,391 |
2017-01-20 | $60.19 | $60.50 | $60.19 | $60.38 | $53.13 | 11,308 |
2017-01-19 | $59.80 | $59.86 | $59.68 | $59.85 | $52.66 | 8,954 |
2017-01-18 | $60.15 | $60.15 | $59.70 | $59.80 | $52.62 | 18,116 |
2017-01-17 | $59.96 | $60.22 | $59.96 | $60.21 | $52.98 | 16,597 |
2017-01-13 | $60.12 | $60.25 | $60.12 | $60.21 | $52.98 | 5,592 |
2017-01-12 | $59.80 | $60.16 | $59.80 | $60.12 | $52.90 | 9,301 |
2017-01-11 | $59.67 | $59.94 | $59.52 | $59.94 | $52.74 | 10,975 |
2017-01-10 | $59.63 | $59.87 | $59.47 | $59.72 | $52.55 | 13,461 |
2017-01-09 | $59.85 | $59.85 | $59.65 | $59.65 | $52.49 | 11,891 |
2017-01-06 | $60.50 | $60.50 | $59.95 | $60.07 | $52.86 | 15,344 |
2017-01-05 | $60.26 | $60.60 | $60.26 | $60.56 | $53.29 | 10,431 |
2017-01-04 | $59.75 | $59.93 | $59.75 | $59.84 | $52.65 | 26,169 |
2017-01-03 | $58.93 | $59.36 | $58.93 | $59.35 | $52.22 | 30,179 |
2016-12-30 | $59.07 | $59.07 | $58.62 | $58.72 | $51.67 | 25,338 |
2016-12-29 | $58.79 | $58.94 | $58.60 | $58.83 | $51.76 | 28,708 |
2016-12-28 | $58.60 | $58.69 | $58.41 | $58.42 | $51.40 | 21,262 |
2016-12-27 | $58.75 | $58.80 | $58.67 | $58.67 | $51.62 | 13,765 |
2016-12-23 | $58.72 | $58.89 | $58.70 | $58.89 | $51.82 | 24,110 |
2016-12-22 | $58.35 | $58.74 | $58.35 | $58.64 | $51.60 | 14,119 |
2016-12-21 | $60.00 | $60.01 | $59.77 | $59.78 | $51.47 | 21,242 |
2016-12-20 | $59.79 | $60.08 | $59.79 | $59.89 | $51.57 | 14,384 |
2016-12-19 | $59.42 | $59.77 | $59.42 | $59.73 | $51.43 | 10,710 |
2016-12-16 | $59.23 | $59.28 | $59.07 | $59.23 | $51.00 | 9,550 |
2016-12-15 | $59.00 | $59.32 | $59.00 | $59.21 | $50.98 | 20,139 |
2016-12-14 | $60.00 | $60.08 | $59.17 | $59.18 | $50.96 | 14,944 |
2016-12-13 | $59.66 | $59.96 | $59.66 | $59.90 | $51.58 | 36,197 |
2016-12-12 | $58.91 | $59.37 | $58.91 | $59.17 | $50.95 | 29,537 |
2016-12-09 | $58.84 | $58.96 | $58.66 | $58.90 | $50.72 | 22,322 |
2016-12-08 | $58.89 | $59.07 | $58.79 | $58.90 | $50.72 | 30,523 |
2016-12-07 | $57.79 | $58.77 | $57.79 | $58.73 | $50.57 | 27,897 |
2016-12-06 | $57.29 | $57.81 | $57.21 | $57.74 | $49.72 | 54,869 |
2016-12-05 | $57.13 | $57.39 | $57.13 | $57.23 | $49.28 | 37,219 |
2016-12-02 | $57.00 | $57.36 | $56.99 | $57.12 | $49.18 | 22,734 |
2016-12-01 | $57.20 | $57.20 | $56.89 | $57.09 | $49.16 | 29,685 |
2016-11-30 | $58.02 | $58.02 | $57.26 | $57.26 | $49.30 | 25,308 |
2016-11-29 | $57.76 | $58.00 | $57.73 | $57.85 | $49.81 | 15,567 |
2016-11-28 | $57.59 | $57.84 | $57.59 | $57.76 | $49.74 | 15,464 |
2016-11-25 | $57.40 | $57.66 | $57.40 | $57.62 | $49.61 | 9,866 |
2016-11-23 | $57.02 | $57.43 | $57.02 | $57.31 | $49.35 | 17,372 |
2016-11-22 | $56.90 | $57.35 | $56.85 | $57.35 | $49.38 | 22,084 |
2016-11-21 | $56.38 | $56.56 | $56.31 | $56.55 | $48.69 | 33,595 |
2016-11-18 | $56.30 | $56.30 | $55.99 | $56.17 | $48.37 | 25,721 |
2016-11-17 | $56.52 | $56.72 | $56.47 | $56.50 | $48.65 | 21,719 |
2016-11-16 | $55.83 | $56.18 | $55.82 | $56.17 | $48.37 | 32,872 |
2016-11-15 | $55.56 | $56.02 | $55.50 | $56.00 | $48.22 | 25,359 |
2016-11-14 | $55.80 | $55.80 | $55.36 | $55.40 | $47.70 | 45,637 |
2016-11-11 | $56.08 | $56.13 | $55.82 | $56.10 | $48.31 | 39,012 |
2016-11-10 | $57.54 | $57.54 | $56.54 | $56.60 | $48.74 | 39,658 |
2016-11-09 | $57.53 | $58.32 | $57.29 | $58.05 | $49.98 | 28,846 |
2016-11-08 | $57.84 | $58.40 | $57.84 | $58.27 | $50.17 | 17,666 |
2016-11-07 | $57.98 | $58.04 | $57.78 | $58.00 | $49.94 | 14,391 |
2016-11-04 | $57.76 | $57.85 | $57.58 | $57.58 | $49.58 | 24,722 |
2016-11-03 | $58.14 | $58.40 | $57.95 | $58.09 | $50.02 | 21,905 |
2016-11-02 | $58.41 | $58.41 | $58.05 | $58.05 | $49.98 | 32,876 |
2016-11-01 | $58.92 | $58.99 | $58.49 | $58.66 | $50.51 | 74,773 |
2016-10-31 | $58.99 | $59.11 | $58.88 | $59.03 | $50.83 | 88,294 |
2016-10-28 | $58.90 | $59.18 | $58.90 | $58.98 | $50.79 | 48,461 |
2016-10-27 | $58.80 | $59.27 | $58.79 | $59.07 | $50.86 | 118,532 |
2016-10-26 | $58.91 | $59.03 | $58.77 | $58.82 | $50.65 | 7,038 |
2016-10-25 | $59.10 | $59.13 | $58.94 | $58.96 | $50.77 | 18,281 |
2016-10-24 | $59.10 | $59.22 | $58.84 | $58.85 | $50.67 | 8,376 |
2016-10-21 | $59.26 | $59.28 | $58.73 | $59.00 | $50.80 | 13,951 |
2016-10-20 | $60.08 | $60.08 | $59.63 | $59.76 | $51.46 | 19,158 |
2016-10-19 | $60.36 | $60.45 | $60.31 | $60.33 | $51.95 | 14,056 |
2016-10-18 | $60.39 | $60.41 | $60.17 | $60.30 | $51.92 | 24,387 |
2016-10-17 | $59.93 | $60.07 | $59.92 | $59.95 | $51.62 | 16,184 |
2016-10-14 | $60.26 | $60.39 | $60.01 | $60.05 | $51.71 | 102,651 |
2016-10-13 | $59.49 | $59.99 | $59.36 | $59.87 | $51.55 | 26,262 |
2016-10-12 | $59.77 | $60.02 | $59.77 | $59.88 | $51.56 | 7,425 |
2016-10-11 | $60.18 | $60.25 | $59.80 | $59.86 | $51.54 | 113,636 |
2016-10-10 | $60.14 | $60.33 | $60.07 | $60.18 | $51.82 | 193,179 |
2016-10-07 | $60.32 | $60.32 | $59.61 | $59.95 | $51.62 | 25,138 |
2016-10-06 | $60.49 | $60.56 | $60.27 | $60.40 | $52.01 | 79,234 |
2016-10-05 | $61.23 | $61.23 | $60.75 | $60.95 | $52.48 | 37,836 |
2016-10-04 | $61.90 | $61.91 | $61.05 | $61.26 | $52.75 | 6,626 |
2016-10-03 | $61.70 | $61.82 | $61.60 | $61.76 | $53.18 | 23,416 |
2016-09-30 | $61.96 | $62.05 | $61.82 | $61.85 | $53.26 | 43,451 |
2016-09-29 | $62.26 | $62.45 | $61.86 | $61.96 | $53.35 | 8,082 |
2016-09-28 | $62.44 | $62.44 | $61.96 | $62.31 | $53.65 | 10,904 |
2016-09-27 | $62.06 | $62.56 | $62.06 | $62.38 | $53.71 | 7,788 |
2016-09-26 | $62.11 | $62.22 | $62.01 | $62.02 | $53.40 | 25,551 |
2016-09-23 | $62.35 | $62.56 | $62.35 | $62.43 | $53.76 | 7,690 |
2016-09-22 | $62.48 | $62.65 | $62.42 | $62.64 | $53.94 | 16,884 |
2016-09-21 | $61.40 | $61.97 | $61.28 | $61.97 | $53.36 | 7,763 |
2016-09-20 | $61.00 | $61.13 | $60.82 | $60.82 | $52.37 | 13,811 |
2016-09-19 | $61.12 | $61.12 | $60.64 | $60.66 | $52.23 | 6,419 |
2016-09-16 | $60.73 | $60.73 | $60.46 | $60.64 | $52.21 | 6,031 |
2016-09-15 | $60.53 | $61.23 | $60.38 | $61.05 | $52.57 | 9,065 |
2016-09-14 | $60.63 | $60.99 | $60.53 | $60.54 | $52.13 | 9,917 |
2016-09-13 | $61.47 | $61.47 | $60.50 | $60.79 | $52.34 | 17,704 |
2016-09-12 | $61.14 | $62.30 | $61.14 | $62.28 | $53.63 | 21,253 |
2016-09-09 | $62.57 | $62.57 | $61.44 | $61.44 | $52.90 | 18,669 |
2016-09-08 | $63.08 | $63.27 | $62.98 | $63.08 | $54.32 | 12,514 |
2016-09-07 | $63.17 | $63.20 | $62.95 | $63.11 | $54.34 | 4,049 |
2016-09-06 | $62.77 | $63.22 | $62.73 | $63.16 | $54.38 | 57,018 |
2016-09-02 | $62.47 | $62.73 | $62.36 | $62.53 | $53.84 | 12,708 |
2016-09-01 | $61.88 | $62.13 | $61.83 | $62.08 | $53.45 | 16,113 |
2016-08-31 | $62.01 | $62.04 | $61.71 | $61.89 | $53.29 | 15,742 |
2016-08-30 | $62.39 | $62.40 | $62.10 | $62.17 | $53.53 | 165,129 |
2016-08-29 | $62.55 | $62.70 | $62.46 | $62.61 | $53.91 | 58,558 |
2016-08-26 | $62.93 | $63.39 | $62.16 | $62.34 | $53.68 | 27,669 |
2016-08-25 | $62.78 | $62.91 | $62.74 | $62.83 | $54.10 | 10,918 |
2016-08-24 | $62.90 | $62.94 | $62.67 | $62.84 | $54.11 | 18,085 |
2016-08-23 | $63.17 | $63.26 | $63.00 | $63.01 | $54.26 | 21,567 |
2016-08-22 | $62.71 | $62.85 | $62.47 | $62.79 | $54.07 | 12,365 |
2016-08-19 | $62.84 | $62.84 | $62.60 | $62.80 | $54.07 | 18,325 |
2016-08-18 | $63.30 | $63.45 | $63.14 | $63.45 | $54.63 | 25,781 |
2016-08-17 | $63.57 | $63.74 | $63.11 | $63.69 | $54.84 | 61,147 |
2016-08-16 | $64.20 | $64.21 | $63.67 | $63.67 | $54.82 | 8,620 |
2016-08-15 | $64.41 | $64.52 | $64.34 | $64.38 | $55.44 | 31,651 |
2016-08-12 | $64.26 | $64.35 | $64.05 | $64.13 | $55.22 | 13,076 |
2016-08-11 | $64.11 | $64.43 | $64.11 | $64.33 | $55.39 | 19,167 |
2016-08-10 | $63.93 | $64.08 | $63.92 | $63.98 | $55.09 | 12,383 |
2016-08-09 | $63.44 | $63.77 | $63.44 | $63.70 | $54.85 | 10,753 |
2016-08-08 | $63.25 | $63.32 | $63.14 | $63.21 | $54.42 | 15,993 |
2016-08-05 | $63.39 | $63.45 | $63.27 | $63.41 | $54.60 | 4,207 |
2016-08-04 | $63.31 | $63.43 | $63.25 | $63.35 | $54.55 | 11,385 |
2016-08-03 | $63.31 | $63.50 | $63.26 | $63.50 | $54.68 | 9,329 |
2016-08-02 | $63.57 | $63.57 | $63.20 | $63.39 | $54.58 | 24,430 |
2016-08-01 | $63.85 | $63.92 | $63.54 | $63.55 | $54.72 | 17,747 |
2016-07-29 | $63.16 | $63.80 | $63.16 | $63.70 | $54.85 | 38,329 |
2016-07-28 | $63.14 | $63.14 | $62.76 | $63.04 | $54.28 | 22,387 |
2016-07-27 | $63.25 | $63.39 | $62.84 | $63.19 | $54.41 | 26,117 |
2016-07-26 | $63.58 | $63.61 | $63.10 | $63.12 | $54.35 | 43,838 |
2016-07-25 | $63.51 | $63.51 | $63.25 | $63.40 | $54.59 | 52,393 |
2016-07-22 | $63.37 | $63.83 | $63.37 | $63.65 | $54.81 | 16,448 |
2016-07-21 | $63.09 | $63.20 | $62.82 | $62.98 | $54.23 | 58,720 |
2016-07-20 | $63.20 | $63.30 | $63.14 | $63.30 | $54.50 | 9,340 |
2016-07-19 | $63.13 | $63.20 | $62.94 | $62.96 | $54.21 | 62,500 |
2016-07-18 | $63.50 | $63.67 | $63.42 | $63.56 | $54.73 | 258,250 |
2016-07-15 | $63.87 | $63.87 | $63.49 | $63.69 | $54.84 | 19,530 |
2016-07-14 | $63.80 | $63.98 | $63.78 | $63.92 | $55.04 | 22,077 |
2016-07-13 | $63.43 | $63.71 | $63.41 | $63.47 | $54.65 | 24,597 |
2016-07-12 | $63.66 | $63.85 | $63.41 | $63.63 | $54.79 | 18,251 |
2016-07-11 | $63.07 | $63.31 | $62.86 | $63.23 | $54.45 | 35,082 |
2016-07-08 | $62.56 | $62.98 | $62.53 | $62.92 | $54.18 | 16,450 |
2016-07-07 | $62.92 | $62.94 | $62.24 | $62.45 | $53.77 | 16,929 |
2016-07-06 | $62.65 | $63.01 | $62.18 | $63.01 | $54.26 | 33,493 |
2016-07-05 | $63.08 | $63.44 | $62.83 | $62.83 | $54.10 | 20,882 |
2016-07-01 | $63.27 | $63.45 | $63.16 | $63.42 | $54.61 | 19,353 |
2016-06-30 | $62.47 | $63.28 | $62.35 | $63.19 | $54.41 | 42,057 |
2016-06-29 | $62.14 | $62.56 | $62.07 | $62.45 | $53.77 | 26,320 |
2016-06-28 | $61.30 | $61.30 | $60.94 | $61.23 | $52.72 | 35,163 |
2016-06-27 | $60.10 | $60.24 | $59.76 | $60.21 | $51.84 | 61,252 |
2016-06-24 | $60.15 | $61.18 | $60.15 | $60.28 | $51.90 | 50,976 |
2016-06-23 | $62.81 | $63.24 | $62.55 | $63.15 | $54.38 | 30,663 |
2016-06-22 | $62.10 | $62.45 | $62.05 | $62.07 | $53.45 | 11,125 |
2016-06-21 | $61.63 | $62.19 | $61.48 | $61.87 | $53.27 | 24,358 |
2016-06-20 | $62.87 | $62.87 | $62.56 | $62.58 | $52.96 | 17,122 |
2016-06-17 | $61.50 | $61.75 | $61.24 | $61.70 | $52.22 | 13,611 |
2016-06-16 | $60.61 | $61.51 | $60.43 | $61.51 | $52.06 | 62,230 |
2016-06-15 | $61.20 | $61.40 | $61.11 | $61.12 | $51.73 | 8,416 |
2016-06-14 | $61.07 | $61.13 | $60.85 | $61.13 | $51.74 | 9,035 |
2016-06-13 | $61.42 | $61.67 | $61.25 | $61.32 | $51.90 | 16,497 |
2016-06-10 | $62.03 | $62.33 | $61.89 | $62.09 | $52.55 | 20,481 |
2016-06-09 | $62.68 | $62.86 | $62.60 | $62.82 | $53.17 | 18,696 |
2016-06-08 | $63.30 | $63.30 | $63.10 | $63.20 | $53.49 | 19,726 |
2016-06-07 | $62.89 | $63.38 | $62.89 | $63.25 | $53.53 | 30,617 |
2016-06-06 | $62.66 | $62.83 | $62.53 | $62.61 | $52.99 | 13,927 |
2016-06-03 | $62.11 | $62.50 | $62.11 | $62.44 | $52.84 | 32,022 |
2016-06-02 | $61.79 | $62.07 | $61.75 | $62.05 | $52.51 | 5,651 |
2016-06-01 | $61.97 | $62.17 | $61.80 | $61.93 | $52.41 | 15,720 |
2016-05-31 | $62.65 | $62.66 | $62.05 | $62.22 | $52.66 | 222,873 |
2016-05-27 | $62.17 | $62.42 | $62.17 | $62.34 | $52.76 | 11,542 |
2016-05-26 | $62.14 | $62.40 | $62.14 | $62.30 | $52.73 | 12,731 |
2016-05-25 | $62.02 | $62.32 | $61.85 | $62.17 | $52.62 | 67,262 |
2016-05-24 | $61.20 | $61.56 | $61.20 | $61.55 | $52.09 | 25,194 |
2016-05-23 | $61.17 | $61.18 | $60.98 | $61.00 | $51.63 | 25,658 |
2016-05-20 | $61.33 | $61.51 | $61.21 | $61.28 | $51.86 | 78,589 |
2016-05-19 | $61.13 | $61.13 | $60.66 | $60.99 | $51.62 | 33,651 |
2016-05-18 | $61.86 | $62.21 | $61.40 | $61.54 | $52.08 | 66,124 |
2016-05-17 | $62.31 | $62.41 | $61.93 | $62.04 | $52.51 | 30,661 |
2016-05-16 | $62.12 | $62.61 | $62.12 | $62.52 | $52.91 | 19,365 |
2016-05-13 | $62.45 | $62.45 | $62.02 | $62.06 | $52.52 | 28,044 |
2016-05-12 | $62.98 | $63.06 | $62.65 | $62.88 | $53.22 | 32,124 |
2016-05-11 | $62.67 | $62.79 | $62.41 | $62.41 | $52.82 | 22,036 |
2016-05-10 | $62.07 | $62.65 | $62.07 | $62.65 | $53.02 | 36,001 |
2016-05-09 | $61.79 | $61.92 | $61.59 | $61.59 | $52.12 | 80,256 |
2016-05-06 | $61.45 | $61.81 | $61.31 | $61.74 | $52.25 | 16,783 |
2016-05-05 | $61.99 | $61.99 | $61.60 | $61.66 | $52.18 | 129,595 |
2016-05-04 | $61.81 | $61.87 | $61.62 | $61.76 | $52.27 | 18,354 |
2016-05-03 | $62.66 | $62.66 | $62.16 | $62.26 | $52.69 | 14,586 |
2016-05-02 | $62.76 | $62.99 | $62.71 | $62.99 | $53.31 | 46,683 |
2016-04-29 | $62.17 | $62.37 | $61.95 | $62.18 | $52.62 | 63,718 |
2016-04-28 | $62.41 | $62.72 | $62.18 | $62.23 | $52.67 | 14,902 |
2016-04-27 | $62.28 | $63.09 | $62.28 | $62.87 | $53.21 | 28,172 |
2016-04-26 | $62.71 | $62.71 | $62.34 | $62.36 | $52.78 | 18,433 |
2016-04-25 | $62.25 | $62.43 | $62.04 | $62.36 | $52.78 | 18,315 |
2016-04-22 | $62.51 | $62.74 | $62.40 | $62.70 | $53.06 | 71,505 |
2016-04-21 | $63.13 | $63.13 | $62.28 | $62.40 | $52.81 | 77,986 |
2016-04-20 | $63.57 | $63.62 | $63.28 | $63.33 | $53.60 | 193,999 |
2016-04-19 | $63.45 | $63.68 | $63.35 | $63.62 | $53.84 | 23,566 |
2016-04-18 | $62.36 | $62.89 | $62.36 | $62.80 | $53.15 | 11,898 |
2016-04-15 | $62.42 | $62.53 | $62.32 | $62.41 | $52.82 | 19,288 |
2016-04-14 | $62.29 | $62.50 | $62.19 | $62.33 | $52.75 | 21,200 |
2016-04-13 | $62.41 | $62.41 | $62.03 | $62.20 | $52.64 | 11,572 |
2016-04-12 | $61.65 | $62.27 | $61.65 | $62.13 | $52.58 | 15,731 |
2016-04-11 | $61.97 | $62.09 | $61.49 | $61.49 | $52.04 | 13,048 |
2016-04-08 | $61.68 | $61.95 | $61.51 | $61.54 | $52.08 | 27,783 |
2016-04-07 | $61.22 | $61.31 | $60.83 | $61.00 | $51.63 | 11,668 |
2016-04-06 | $61.25 | $61.45 | $60.99 | $61.45 | $52.01 | 18,778 |
2016-04-05 | $61.22 | $61.31 | $60.94 | $60.94 | $51.57 | 17,166 |
2016-04-04 | $61.89 | $61.95 | $61.77 | $61.92 | $52.40 | 54,073 |
2016-04-01 | $61.50 | $62.08 | $61.35 | $62.08 | $52.54 | 66,234 |
2016-03-31 | $62.43 | $62.66 | $62.21 | $62.27 | $52.70 | 38,689 |
2016-03-30 | $62.80 | $62.98 | $62.73 | $62.76 | $53.11 | 133,039 |
2016-03-29 | $61.63 | $62.50 | $61.62 | $62.49 | $52.89 | 85,150 |
2016-03-28 | $61.65 | $61.88 | $61.62 | $61.68 | $52.20 | 37,169 |
2016-03-24 | $61.08 | $61.58 | $61.08 | $61.56 | $52.10 | 38,946 |
2016-03-23 | $61.73 | $61.73 | $61.37 | $61.48 | $52.03 | 23,338 |
2016-03-22 | $61.82 | $62.10 | $61.72 | $61.91 | $52.40 | 32,388 |
2016-03-21 | $61.70 | $62.09 | $61.70 | $61.93 | $52.41 | 65,459 |
2016-03-18 | $62.47 | $62.47 | $61.91 | $61.95 | $52.43 | 57,975 |
2016-03-17 | $62.04 | $62.49 | $61.94 | $62.45 | $52.85 | 28,127 |
2016-03-16 | $61.32 | $62.26 | $61.27 | $62.24 | $52.68 | 56,322 |
2016-03-15 | $61.29 | $61.58 | $61.18 | $61.53 | $52.07 | 90,695 |
2016-03-14 | $61.55 | $61.78 | $61.43 | $61.72 | $52.23 | 90,319 |
2016-03-11 | $61.47 | $61.74 | $61.41 | $61.74 | $52.25 | 75,691 |
2016-03-10 | $61.03 | $61.27 | $60.36 | $60.66 | $51.34 | 27,134 |
2016-03-09 | $60.95 | $61.00 | $60.65 | $60.84 | $51.49 | 21,778 |
2016-03-08 | $60.44 | $60.84 | $60.26 | $60.54 | $51.24 | 8,995 |
2016-03-07 | $60.02 | $60.72 | $60.02 | $60.63 | $51.31 | 62,863 |
2016-03-04 | $60.72 | $60.86 | $60.50 | $60.58 | $51.27 | 19,746 |
2016-03-03 | $60.33 | $60.68 | $60.11 | $60.61 | $51.30 | 47,409 |
2016-03-02 | $59.87 | $60.41 | $59.76 | $60.40 | $51.12 | 68,879 |
2016-03-01 | $59.52 | $60.21 | $59.52 | $60.21 | $50.96 | 54,590 |
2016-02-29 | $59.14 | $59.50 | $58.93 | $59.01 | $49.94 | 169,337 |
2016-02-26 | $59.47 | $59.47 | $59.06 | $59.11 | $50.03 | 34,376 |
2016-02-25 | $59.07 | $59.58 | $59.01 | $59.49 | $50.35 | 122,395 |
2016-02-24 | $57.96 | $58.70 | $57.76 | $58.68 | $49.66 | 94,007 |
2016-02-23 | $58.83 | $58.83 | $58.41 | $58.56 | $49.56 | 15,918 |
2016-02-22 | $59.16 | $59.36 | $59.13 | $59.28 | $50.17 | 46,966 |
2016-02-19 | $58.72 | $58.84 | $58.53 | $58.68 | $49.66 | 28,341 |
2016-02-18 | $59.21 | $59.30 | $59.03 | $59.20 | $50.10 | 63,828 |
2016-02-17 | $58.83 | $59.23 | $58.76 | $59.04 | $49.97 | 30,533 |
2016-02-16 | $58.31 | $58.34 | $57.72 | $58.19 | $49.25 | 172,352 |
2016-02-12 | $57.12 | $57.66 | $56.89 | $57.62 | $48.76 | 42,083 |
2016-02-11 | $56.93 | $57.45 | $56.67 | $57.25 | $48.45 | 61,521 |
2016-02-10 | $57.89 | $58.02 | $57.52 | $57.59 | $48.74 | 44,866 |
2016-02-09 | $57.53 | $58.05 | $57.43 | $57.88 | $48.98 | 16,212 |
2016-02-08 | $58.25 | $58.49 | $57.78 | $58.19 | $49.25 | 65,758 |
2016-02-05 | $59.09 | $59.36 | $58.76 | $58.87 | $49.82 | 70,999 |
2016-02-04 | $59.38 | $59.43 | $58.90 | $59.23 | $50.13 | 76,647 |
2016-02-03 | $58.77 | $59.37 | $58.05 | $59.29 | $50.18 | 96,322 |
2016-02-02 | $58.98 | $58.98 | $58.34 | $58.38 | $49.41 | 60,991 |
2016-02-01 | $58.88 | $59.73 | $58.75 | $59.49 | $50.35 | 126,835 |
2016-01-29 | $57.98 | $58.84 | $57.98 | $58.81 | $49.77 | 56,776 |
2016-01-28 | $57.92 | $58.12 | $57.19 | $57.60 | $48.75 | 30,703 |
2016-01-27 | $57.31 | $58.04 | $57.30 | $57.67 | $48.81 | 88,518 |
2016-01-26 | $56.47 | $57.29 | $56.47 | $57.24 | $48.44 | 28,428 |
2016-01-25 | $56.73 | $56.91 | $56.25 | $56.25 | $47.61 | 51,028 |
2016-01-22 | $56.22 | $56.93 | $56.22 | $56.91 | $48.16 | 57,019 |
2016-01-21 | $54.45 | $55.61 | $54.19 | $55.39 | $46.88 | 67,159 |
2016-01-20 | $54.48 | $54.55 | $53.28 | $54.36 | $46.01 | 64,928 |
2016-01-19 | $55.43 | $55.61 | $55.06 | $55.50 | $46.97 | 37,894 |
2016-01-15 | $54.96 | $55.48 | $54.65 | $55.05 | $46.59 | 29,202 |
2016-01-14 | $55.75 | $56.59 | $55.58 | $56.30 | $47.65 | 14,919 |
2016-01-13 | $56.65 | $56.69 | $55.56 | $55.59 | $47.05 | 19,761 |
2016-01-12 | $56.48 | $56.70 | $55.91 | $56.35 | $47.69 | 25,673 |
2016-01-11 | $56.30 | $56.30 | $55.76 | $56.20 | $47.56 | 26,185 |
2016-01-08 | $56.70 | $56.70 | $55.80 | $55.96 | $47.36 | 18,371 |
2016-01-07 | $56.19 | $56.63 | $56.17 | $56.17 | $47.54 | 19,189 |
2016-01-06 | $56.61 | $57.01 | $56.61 | $56.84 | $48.10 | 9,683 |
2016-01-05 | $57.09 | $57.31 | $56.88 | $57.29 | $48.49 | 14,926 |
2016-01-04 | $56.92 | $57.14 | $56.48 | $57.08 | $48.31 | 59,823 |
2015-12-31 | $58.19 | $58.19 | $57.71 | $57.85 | $48.96 | 13,548 |
2015-12-30 | $58.38 | $58.52 | $58.19 | $58.19 | $49.25 | 19,233 |
2015-12-29 | $58.50 | $58.78 | $58.49 | $58.72 | $49.70 | 28,707 |
2015-12-28 | $58.21 | $58.21 | $58.03 | $58.19 | $49.20 | 34,054 |
2015-12-24 | $58.38 | $58.52 | $58.21 | $58.26 | $49.26 | 6,986 |
2015-12-23 | $58.13 | $58.52 | $58.13 | $58.49 | $49.45 | 34,098 |
2015-12-22 | $57.53 | $57.73 | $57.21 | $57.64 | $48.74 | 26,035 |
2015-12-21 | $57.28 | $57.29 | $56.90 | $57.23 | $48.39 | 31,379 |
2015-12-18 | $58.40 | $58.44 | $58.18 | $58.18 | $48.23 | 18,478 |
2015-12-17 | $59.60 | $59.60 | $58.91 | $58.91 | $48.84 | 26,294 |
2015-12-16 | $59.06 | $59.61 | $58.94 | $59.53 | $49.35 | 16,245 |
2015-12-15 | $58.45 | $58.67 | $58.30 | $58.45 | $48.46 | 75,600 |
2015-12-14 | $57.77 | $57.85 | $57.30 | $57.85 | $47.96 | 57,630 |
2015-12-11 | $58.05 | $58.15 | $57.59 | $57.59 | $47.75 | 18,672 |
2015-12-10 | $58.76 | $58.95 | $58.53 | $58.53 | $48.52 | 16,247 |
2015-12-09 | $58.84 | $59.35 | $58.48 | $58.56 | $48.55 | 18,868 |
2015-12-08 | $59.00 | $59.09 | $58.72 | $58.92 | $48.85 | 12,334 |
2015-12-07 | $59.52 | $59.65 | $59.39 | $59.61 | $49.42 | 12,181 |
2015-12-04 | $58.94 | $59.82 | $58.94 | $59.74 | $49.53 | 19,323 |
2015-12-03 | $59.67 | $59.67 | $58.92 | $59.08 | $48.98 | 18,847 |
2015-12-02 | $60.03 | $60.16 | $59.51 | $59.52 | $49.35 | 15,952 |
2015-12-01 | $60.03 | $60.20 | $59.88 | $60.11 | $49.83 | 12,752 |
2015-11-30 | $59.89 | $59.89 | $59.67 | $59.82 | $49.59 | 22,606 |
2015-11-27 | $59.87 | $60.08 | $59.87 | $59.91 | $49.67 | 3,641 |
2015-11-25 | $59.71 | $59.80 | $59.50 | $59.70 | $49.49 | 9,892 |
2015-11-24 | $59.48 | $59.85 | $59.24 | $59.72 | $49.51 | 72,752 |
2015-11-23 | $60.11 | $60.25 | $59.76 | $59.84 | $49.61 | 16,799 |
2015-11-20 | $60.66 | $60.73 | $60.26 | $60.29 | $49.98 | 29,186 |
2015-11-19 | $60.23 | $60.55 | $60.23 | $60.40 | $50.07 | 26,064 |
2015-11-18 | $59.79 | $60.24 | $59.59 | $60.20 | $49.91 | 23,457 |
2015-11-17 | $59.86 | $60.10 | $59.68 | $59.84 | $49.61 | 48,146 |
2015-11-16 | $58.64 | $59.58 | $58.64 | $59.58 | $49.40 | 14,776 |
2015-11-13 | $58.89 | $58.99 | $58.50 | $58.50 | $48.50 | 34,388 |
2015-11-12 | $59.41 | $59.51 | $59.17 | $59.21 | $49.09 | 12,913 |
2015-11-11 | $59.83 | $59.93 | $59.65 | $59.76 | $49.54 | 13,638 |
2015-11-10 | $59.37 | $59.55 | $59.23 | $59.42 | $49.26 | 22,593 |
2015-11-09 | $59.44 | $59.56 | $58.94 | $59.17 | $49.06 | 18,660 |
2015-11-06 | $59.97 | $59.97 | $59.46 | $59.76 | $49.54 | 14,643 |
2015-11-05 | $60.48 | $60.54 | $60.33 | $60.38 | $50.06 | 17,752 |
2015-11-04 | $60.98 | $60.98 | $60.36 | $60.39 | $50.07 | 8,986 |
2015-11-03 | $60.56 | $60.90 | $60.45 | $60.76 | $50.37 | 24,589 |
2015-11-02 | $60.81 | $60.99 | $60.65 | $60.92 | $50.51 | 32,669 |
2015-10-30 | $60.56 | $60.83 | $60.49 | $60.67 | $50.30 | 23,757 |
2015-10-29 | $60.45 | $60.59 | $60.37 | $60.56 | $50.21 | 14,893 |
2015-10-28 | $60.59 | $61.00 | $60.24 | $60.65 | $50.28 | 17,749 |
2015-10-27 | $60.47 | $60.50 | $60.11 | $60.13 | $49.85 | 29,524 |
2015-10-26 | $60.82 | $60.90 | $60.69 | $60.85 | $50.45 | 20,122 |
2015-10-23 | $61.08 | $61.17 | $60.79 | $60.91 | $50.50 | 18,215 |
2015-10-22 | $59.84 | $60.60 | $59.84 | $60.40 | $50.07 | 14,660 |
2015-10-21 | $59.68 | $59.72 | $59.16 | $59.16 | $49.05 | 21,645 |
2015-10-20 | $59.35 | $59.69 | $59.35 | $59.65 | $49.45 | 17,476 |
2015-10-19 | $58.96 | $59.09 | $58.85 | $59.00 | $48.91 | 22,376 |
2015-10-16 | $59.01 | $59.18 | $58.96 | $59.18 | $49.06 | 13,268 |
2015-10-15 | $58.49 | $59.09 | $58.46 | $59.08 | $48.98 | 39,105 |
2015-10-14 | $58.26 | $58.44 | $58.01 | $58.06 | $48.13 | 32,031 |
2015-10-13 | $58.19 | $58.58 | $58.19 | $58.29 | $48.33 | 26,025 |
2015-10-12 | $58.92 | $58.95 | $58.76 | $58.87 | $48.81 | 21,284 |
2015-10-09 | $58.99 | $59.11 | $58.73 | $58.81 | $48.76 | 21,691 |
2015-10-08 | $58.20 | $58.88 | $58.00 | $58.88 | $48.82 | 23,547 |
2015-10-07 | $58.70 | $58.83 | $58.26 | $58.58 | $48.57 | 36,003 |
2015-10-06 | $58.23 | $58.45 | $58.12 | $58.27 | $48.31 | 24,483 |
2015-10-05 | $57.53 | $58.25 | $57.53 | $58.21 | $48.26 | 21,432 |
2015-10-02 | $55.75 | $56.77 | $55.75 | $56.77 | $47.07 | 15,946 |
2015-10-01 | $56.63 | $56.76 | $56.03 | $56.38 | $46.74 | 130,649 |
2015-09-30 | $56.62 | $56.80 | $56.38 | $56.72 | $47.02 | 71,324 |
2015-09-29 | $56.10 | $56.28 | $55.80 | $56.03 | $46.45 | 23,779 |
2015-09-28 | $56.91 | $56.91 | $56.29 | $56.29 | $46.67 | 27,645 |
2015-09-25 | $57.67 | $57.88 | $57.35 | $57.45 | $47.63 | 33,007 |
2015-09-24 | $56.75 | $57.10 | $56.62 | $57.05 | $47.30 | 27,942 |
2015-09-23 | $57.55 | $57.55 | $57.19 | $57.27 | $47.48 | 25,228 |
2015-09-22 | $57.62 | $57.79 | $57.25 | $57.46 | $47.64 | 37,497 |
2015-09-21 | $58.28 | $58.45 | $58.14 | $58.27 | $48.31 | 163,204 |
2015-09-18 | $58.34 | $58.56 | $58.03 | $58.05 | $48.13 | 175,686 |
2015-09-17 | $58.78 | $59.41 | $58.42 | $59.02 | $48.93 | 14,800 |
2015-09-16 | $58.85 | $59.27 | $58.77 | $59.07 | $48.97 | 98,972 |
2015-09-15 | $58.07 | $58.54 | $57.95 | $58.46 | $48.47 | 11,142 |
2015-09-14 | $58.38 | $58.43 | $58.20 | $58.27 | $48.31 | 244,982 |
2015-09-11 | $58.81 | $58.95 | $58.67 | $58.93 | $48.86 | 12,619 |
2015-09-10 | $59.27 | $59.50 | $59.03 | $59.29 | $49.15 | 18,367 |
2015-09-09 | $60.45 | $60.45 | $59.42 | $59.42 | $49.26 | 31,555 |
2015-09-08 | $59.55 | $59.81 | $59.38 | $59.77 | $49.55 | 261,592 |
2015-09-04 | $58.45 | $58.54 | $58.05 | $58.32 | $48.35 | 15,389 |
2015-09-03 | $59.27 | $59.82 | $59.27 | $59.48 | $49.31 | 13,101 |
2015-09-02 | $58.74 | $59.18 | $58.40 | $58.91 | $48.84 | 33,980 |
iShares Global Comm Services ETF (IXP) News Headlines
Recent iShares Global Comm Services ETF (IXP) News
Similar Companies to iShares Global Comm Services ETF (IXP) 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 | -- | -- | -- |