BTC iShares Core MSCI Total International Stock ETF (IXUS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$80.36 ($0.55) 0.69%
BTC iShares Core MSCI Total International Stock ETF - Daily Information
Click for more stock information on BTC iShares Core MSCI Total International Stock ETF.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $80.54 |
Previous Close | $80.36 |
High | $80.76 |
Low | $80.04 |
Adjusted Open | $80.54 |
Previous Adjusted Close | $80.36 |
Adjusted High | $80.76 |
Adjusted Low | $80.04 |
About BTC iShares Core MSCI Total International Stock ETF (IXUS)
The Fund seeks to track the investment results of the MSCI ACWI ex USA IMI (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries, excluding the U.S. As of July 31, 2019, the Underlying Index consisted of securities from companies in the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Pakistan, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom (the “U.K.”) (together, the “ACWI ex US IMI countries”). As of July 31, 2019, the Underlying Index was comprised of 6,403 securities. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% 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 will invest all of its assets that are invested in India through a wholly owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), 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 BTC iShares Core MSCI Total International Stock ETF (IXUS)
Historical Stock Data for BTC iShares Core MSCI Total International Stock ETF (IXUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-09-05 | $80.54 | $80.76 | $80.04 | $80.36 | $80.36 | 1,370,095 |
2025-09-04 | $79.48 | $79.82 | $79.36 | $79.81 | $79.81 | 1,060,393 |
2025-09-03 | $79.39 | $79.55 | $79.21 | $79.49 | $79.49 | 1,454,517 |
2025-09-02 | $78.71 | $79.31 | $78.69 | $79.26 | $79.26 | 1,300,213 |
2025-08-29 | $79.81 | $79.93 | $79.65 | $79.83 | $79.83 | 988,728 |
2025-08-28 | $80.12 | $80.27 | $79.98 | $80.19 | $80.19 | 755,540 |
2025-08-27 | $79.52 | $79.93 | $79.41 | $79.89 | $79.89 | 2,961,100 |
2025-08-26 | $80.01 | $80.15 | $79.94 | $80.12 | $80.12 | 796,880 |
2025-08-25 | $80.73 | $80.83 | $80.14 | $80.14 | $80.14 | 1,303,594 |
2025-08-22 | $79.98 | $81.07 | $79.93 | $80.98 | $80.98 | 1,931,293 |
2025-08-21 | $79.68 | $79.78 | $79.47 | $79.64 | $79.64 | 1,111,553 |
2025-08-20 | $79.90 | $79.99 | $79.66 | $79.94 | $79.94 | 986,604 |
2025-08-19 | $80.17 | $80.24 | $79.77 | $79.84 | $79.84 | 1,480,657 |
2025-08-18 | $80.00 | $80.07 | $79.81 | $80.07 | $80.07 | 2,436,187 |
2025-08-15 | $80.08 | $80.08 | $79.85 | $79.97 | $79.97 | 944,056 |
2025-08-14 | $79.51 | $79.67 | $79.36 | $79.61 | $79.61 | 1,081,970 |
2025-08-13 | $79.83 | $80.04 | $79.81 | $79.98 | $79.98 | 734,748 |
2025-08-12 | $78.89 | $79.49 | $78.80 | $79.48 | $79.48 | 880,488 |
2025-08-11 | $78.61 | $78.73 | $78.47 | $78.55 | $78.55 | 745,591 |
2025-08-08 | $78.73 | $78.94 | $78.63 | $78.82 | $78.82 | 747,954 |
2025-08-07 | $78.84 | $78.84 | $78.27 | $78.56 | $78.56 | 1,613,486 |
2025-08-06 | $77.83 | $78.08 | $77.72 | $77.99 | $77.99 | 1,356,968 |
2025-08-05 | $77.59 | $77.63 | $77.23 | $77.49 | $77.49 | 2,572,989 |
2025-08-04 | $77.16 | $77.37 | $77.11 | $77.37 | $77.37 | 1,602,942 |
2025-08-01 | $76.48 | $76.49 | $75.96 | $76.35 | $76.35 | 2,640,415 |
2025-07-31 | $77.08 | $77.08 | $76.51 | $76.66 | $76.66 | 1,992,508 |
2025-07-30 | $77.60 | $77.77 | $77.04 | $77.29 | $77.29 | 1,317,418 |
2025-07-29 | $77.91 | $78.01 | $77.73 | $77.86 | $77.86 | 1,748,400 |
2025-07-28 | $78.31 | $78.31 | $77.79 | $77.89 | $77.89 | 1,491,227 |
2025-07-25 | $78.49 | $78.92 | $78.41 | $78.92 | $78.92 | 974,496 |
2025-07-24 | $79.25 | $79.35 | $79.00 | $79.00 | $79.00 | 1,912,186 |
2025-07-23 | $78.97 | $79.59 | $78.90 | $79.58 | $79.58 | 3,378,189 |
2025-07-22 | $77.87 | $78.18 | $77.61 | $78.17 | $78.17 | 1,055,530 |
2025-07-21 | $77.81 | $78.20 | $77.68 | $77.85 | $77.85 | 1,381,608 |
2025-07-18 | $77.89 | $77.97 | $77.35 | $77.40 | $77.40 | 1,106,889 |
2025-07-17 | $77.15 | $77.62 | $77.08 | $77.59 | $77.59 | 984,116 |
2025-07-16 | $76.97 | $77.31 | $76.70 | $77.29 | $77.29 | 2,256,510 |
2025-07-15 | $77.60 | $77.61 | $76.88 | $76.95 | $76.95 | 1,233,426 |
2025-07-14 | $77.14 | $77.39 | $77.04 | $77.34 | $77.34 | 1,298,153 |
2025-07-11 | $77.41 | $77.41 | $77.16 | $77.26 | $77.26 | 935,043 |
2025-07-10 | $77.71 | $77.85 | $77.45 | $77.82 | $77.82 | 934,441 |
2025-07-09 | $77.62 | $77.76 | $77.39 | $77.74 | $77.74 | 2,560,007 |
2025-07-08 | $77.13 | $77.44 | $77.03 | $77.37 | $77.37 | 1,532,681 |
2025-07-07 | $77.27 | $77.38 | $76.71 | $76.90 | $76.90 | 1,730,306 |
2025-07-03 | $77.64 | $77.89 | $77.59 | $77.79 | $77.79 | 710,771 |
2025-07-02 | $77.14 | $77.67 | $77.03 | $77.67 | $77.67 | 1,729,998 |
2025-07-01 | $77.23 | $77.47 | $77.17 | $77.38 | $77.38 | 2,766,184 |
2025-06-30 | $77.08 | $77.42 | $76.93 | $77.31 | $77.31 | 3,879,517 |
2025-06-27 | $77.09 | $77.39 | $76.83 | $77.14 | $77.14 | 1,230,921 |
2025-06-26 | $76.55 | $76.88 | $76.45 | $76.83 | $76.83 | 1,731,307 |
2025-06-25 | $76.02 | $76.09 | $75.83 | $76.03 | $76.03 | 6,919,853 |
2025-06-24 | $75.82 | $76.34 | $75.77 | $76.24 | $76.24 | 1,648,009 |
2025-06-23 | $74.16 | $75.12 | $74.10 | $75.12 | $75.12 | 3,416,730 |
2025-06-20 | $75.16 | $75.24 | $74.49 | $74.52 | $74.52 | 2,217,886 |
2025-06-18 | $75.28 | $75.46 | $74.95 | $75.07 | $75.07 | 2,405,068 |
2025-06-17 | $75.61 | $75.68 | $74.94 | $75.02 | $75.02 | 1,378,487 |
2025-06-16 | $76.10 | $76.52 | $75.91 | $75.96 | $75.96 | 4,733,585 |
2025-06-13 | $76.60 | $77.00 | $76.44 | $76.62 | $75.46 | 1,387,930 |
2025-06-12 | $77.42 | $77.67 | $77.36 | $77.63 | $76.45 | 1,687,328 |
2025-06-11 | $77.37 | $77.48 | $77.11 | $77.17 | $76.00 | 1,088,257 |
2025-06-10 | $77.15 | $77.23 | $76.87 | $77.14 | $75.97 | 934,218 |
2025-06-09 | $76.80 | $77.10 | $76.70 | $76.87 | $75.70 | 1,037,509 |
2025-06-06 | $76.61 | $76.75 | $76.49 | $76.74 | $75.58 | 1,595,722 |
2025-06-05 | $76.71 | $76.80 | $76.31 | $76.48 | $75.32 | 1,916,227 |
2025-06-04 | $76.19 | $76.56 | $76.18 | $76.38 | $75.22 | 1,523,299 |
2025-06-03 | $75.72 | $75.96 | $75.50 | $75.88 | $74.73 | 1,424,587 |
2025-06-02 | $75.68 | $76.26 | $75.43 | $76.22 | $75.06 | 3,148,524 |
2025-05-30 | $75.46 | $75.53 | $74.91 | $75.41 | $74.27 | 1,360,192 |
2025-05-29 | $75.77 | $75.80 | $75.27 | $75.58 | $74.43 | 2,339,026 |
2025-05-28 | $75.45 | $75.52 | $75.23 | $75.33 | $74.19 | 1,963,956 |
2025-05-27 | $75.95 | $76.08 | $75.83 | $75.96 | $74.81 | 1,829,525 |
2025-05-23 | $74.50 | $75.40 | $74.50 | $75.26 | $74.12 | 1,438,786 |
2025-05-22 | $74.81 | $75.19 | $74.70 | $75.00 | $73.86 | 1,721,109 |
2025-05-21 | $75.53 | $75.79 | $75.03 | $75.07 | $73.93 | 1,278,121 |
2025-05-20 | $75.22 | $75.44 | $75.15 | $75.41 | $74.27 | 2,302,641 |
2025-05-19 | $74.49 | $75.21 | $74.49 | $75.18 | $75.18 | 1,725,747 |
2025-05-16 | $74.50 | $74.75 | $74.33 | $74.72 | $74.72 | 1,706,425 |
2025-05-15 | $74.38 | $74.61 | $74.15 | $74.61 | $74.61 | 898,487 |
2025-05-14 | $74.45 | $74.47 | $73.94 | $74.04 | $74.04 | 1,528,918 |
2025-05-13 | $73.80 | $74.26 | $73.70 | $74.08 | $74.08 | 1,749,487 |
2025-05-12 | $73.90 | $73.95 | $73.47 | $73.95 | $73.95 | 2,368,310 |
2025-05-09 | $73.48 | $73.49 | $73.09 | $73.25 | $73.25 | 1,158,702 |
2025-05-08 | $73.26 | $73.26 | $72.84 | $72.85 | $72.85 | 1,461,683 |
2025-05-07 | $73.13 | $73.28 | $72.80 | $73.02 | $73.02 | 1,079,446 |
2025-05-06 | $73.34 | $73.62 | $73.27 | $73.39 | $73.39 | 2,806,939 |
2025-05-05 | $73.60 | $73.71 | $73.48 | $73.50 | $73.50 | 4,742,096 |
2025-05-02 | $73.20 | $73.34 | $73.03 | $73.23 | $73.23 | 3,123,256 |
2025-05-01 | $71.98 | $72.13 | $71.63 | $71.73 | $71.73 | 2,729,703 |
2025-04-30 | $71.53 | $72.08 | $71.18 | $71.94 | $71.94 | 30,256,492 |
2025-04-29 | $71.67 | $72.01 | $71.62 | $71.88 | $71.88 | 6,373,990 |
2025-04-28 | $71.39 | $71.69 | $71.25 | $71.64 | $71.64 | 2,120,198 |
2025-04-25 | $70.89 | $71.27 | $70.76 | $71.23 | $71.23 | 1,166,090 |
2025-04-24 | $70.49 | $71.19 | $70.45 | $71.14 | $71.14 | 1,333,496 |
2025-04-23 | $70.56 | $71.05 | $70.09 | $70.23 | $70.23 | 2,369,459 |
2025-04-22 | $69.57 | $70.24 | $69.48 | $69.89 | $69.89 | 1,250,204 |
2025-04-21 | $69.30 | $69.30 | $68.17 | $68.65 | $68.65 | 882,688 |
2025-04-17 | $68.77 | $69.36 | $68.75 | $68.92 | $68.92 | 1,547,848 |
2025-04-16 | $68.58 | $68.89 | $67.95 | $68.25 | $68.25 | 2,352,471 |
2025-04-15 | $68.50 | $68.87 | $68.47 | $68.61 | $68.61 | 1,263,447 |
2025-04-14 | $67.92 | $68.55 | $67.70 | $68.20 | $68.20 | 3,185,288 |
2025-04-11 | $66.14 | $67.61 | $66.11 | $67.47 | $67.47 | 3,582,397 |
2025-04-10 | $66.03 | $66.09 | $64.32 | $65.71 | $65.71 | 2,329,466 |
2025-04-09 | $62.80 | $67.16 | $62.16 | $66.98 | $66.98 | 2,896,974 |
2025-04-08 | $64.99 | $65.01 | $61.75 | $62.37 | $62.37 | 9,659,959 |
2025-04-07 | $62.20 | $65.20 | $61.86 | $62.89 | $62.89 | 14,449,339 |
2025-04-04 | $66.28 | $66.39 | $64.38 | $64.56 | $64.56 | 7,531,405 |
2025-04-03 | $69.22 | $69.56 | $68.70 | $68.77 | $68.77 | 1,883,228 |
2025-04-02 | $69.60 | $70.31 | $69.56 | $70.24 | $70.24 | 1,787,064 |
2025-04-01 | $69.86 | $70.23 | $69.52 | $70.08 | $70.08 | 2,132,010 |
2025-03-31 | $69.37 | $69.97 | $69.10 | $69.81 | $69.81 | 1,825,086 |
2025-03-28 | $70.54 | $70.92 | $70.17 | $70.28 | $70.28 | 1,272,096 |
2025-03-27 | $70.92 | $71.36 | $70.88 | $71.16 | $71.16 | 940,598 |
2025-03-26 | $71.46 | $71.58 | $70.88 | $70.99 | $70.99 | 1,478,600 |
2025-03-25 | $71.78 | $71.94 | $71.66 | $71.79 | $71.79 | 1,561,320 |
2025-03-24 | $71.51 | $71.69 | $71.33 | $71.53 | $71.53 | 1,115,235 |
2025-03-21 | $71.22 | $71.50 | $71.13 | $71.40 | $71.40 | 5,106,008 |
2025-03-20 | $71.38 | $71.83 | $71.29 | $71.77 | $71.77 | 1,193,627 |
2025-03-19 | $72.02 | $72.55 | $71.89 | $72.31 | $72.31 | 1,578,720 |
2025-03-18 | $72.09 | $72.17 | $71.74 | $72.07 | $72.07 | 2,083,496 |
2025-03-17 | $71.50 | $72.28 | $71.48 | $72.18 | $72.18 | 2,120,190 |
2025-03-14 | $70.73 | $71.32 | $70.63 | $71.30 | $71.30 | 1,631,917 |
2025-03-13 | $70.02 | $70.25 | $69.77 | $69.97 | $69.97 | 1,318,530 |
2025-03-12 | $70.36 | $70.57 | $69.93 | $70.43 | $70.43 | 988,979 |
2025-03-11 | $70.23 | $70.33 | $69.47 | $69.96 | $69.96 | 2,500,480 |
2025-03-10 | $70.57 | $70.72 | $69.49 | $69.96 | $69.96 | 2,281,898 |
2025-03-07 | $71.16 | $71.70 | $70.88 | $71.61 | $71.61 | 2,779,604 |
2025-03-06 | $71.31 | $71.74 | $70.96 | $71.01 | $71.01 | 3,970,230 |
2025-03-05 | $70.86 | $71.74 | $70.86 | $71.63 | $71.63 | 2,461,056 |
2025-03-04 | $69.49 | $70.58 | $68.95 | $69.87 | $69.87 | 3,269,460 |
2025-03-03 | $70.65 | $70.78 | $69.49 | $69.83 | $69.83 | 3,382,146 |
2025-02-28 | $69.40 | $69.69 | $69.03 | $69.67 | $69.67 | 18,198,867 |
2025-02-27 | $70.45 | $70.50 | $69.81 | $69.81 | $69.81 | 2,165,882 |
2025-02-26 | $70.89 | $71.31 | $70.66 | $70.80 | $70.80 | 1,365,439 |
2025-02-25 | $70.77 | $70.79 | $70.28 | $70.57 | $70.57 | 1,709,256 |
2025-02-24 | $70.54 | $70.60 | $70.09 | $70.19 | $70.19 | 2,568,764 |
2025-02-21 | $71.10 | $71.13 | $70.39 | $70.52 | $70.52 | 831,198 |
2025-02-20 | $70.88 | $71.05 | $70.69 | $70.99 | $70.99 | 586,129 |
2025-02-19 | $70.62 | $70.71 | $70.39 | $70.61 | $70.61 | 1,284,771 |
2025-02-18 | $71.00 | $71.16 | $70.93 | $71.12 | $71.12 | 1,645,943 |
2025-02-14 | $70.80 | $70.92 | $70.60 | $70.67 | $70.67 | 1,943,231 |
2025-02-13 | $69.80 | $70.51 | $69.80 | $70.50 | $70.50 | 1,049,825 |
2025-02-12 | $69.13 | $69.96 | $69.07 | $69.76 | $69.76 | 1,873,702 |
2025-02-11 | $69.20 | $69.66 | $69.15 | $69.56 | $69.56 | 1,115,948 |
2025-02-10 | $69.30 | $69.46 | $69.23 | $69.44 | $69.44 | 2,510,581 |
2025-02-07 | $69.49 | $69.62 | $68.79 | $68.91 | $68.91 | 1,688,323 |
2025-02-06 | $69.23 | $69.42 | $69.14 | $69.33 | $69.33 | 1,174,528 |
2025-02-05 | $68.76 | $69.14 | $68.73 | $69.06 | $69.06 | 1,523,167 |
2025-02-04 | $68.14 | $68.69 | $68.14 | $68.59 | $68.59 | 2,327,456 |
2025-02-03 | $67.20 | $68.03 | $67.09 | $67.69 | $67.69 | 2,577,075 |
2025-01-31 | $69.03 | $69.30 | $68.36 | $68.40 | $68.40 | 951,730 |
2025-01-30 | $68.87 | $69.38 | $68.81 | $69.08 | $69.08 | 1,527,343 |
2025-01-29 | $68.33 | $68.50 | $68.06 | $68.25 | $68.25 | 1,479,347 |
2025-01-28 | $68.13 | $68.28 | $67.80 | $68.27 | $68.27 | 884,398 |
2025-01-27 | $67.99 | $68.17 | $67.93 | $68.16 | $68.16 | 1,732,169 |
2025-01-24 | $68.45 | $68.73 | $68.42 | $68.56 | $68.56 | 1,111,807 |
2025-01-23 | $67.85 | $68.22 | $67.77 | $68.21 | $68.21 | 1,007,090 |
2025-01-22 | $68.01 | $68.01 | $67.79 | $67.79 | $67.79 | 1,720,008 |
2025-01-21 | $67.49 | $67.93 | $67.41 | $67.91 | $67.91 | 1,765,884 |
2025-01-17 | $66.66 | $67.13 | $66.63 | $66.79 | $66.79 | 795,686 |
2025-01-16 | $66.40 | $66.63 | $66.21 | $66.40 | $66.40 | 1,073,801 |
2025-01-15 | $66.27 | $66.33 | $65.98 | $66.24 | $66.24 | 1,286,256 |
2025-01-14 | $65.40 | $65.53 | $65.13 | $65.43 | $65.43 | 1,840,585 |
2025-01-13 | $64.69 | $65.08 | $64.58 | $65.06 | $65.06 | 1,490,214 |
2025-01-10 | $65.85 | $65.85 | $65.20 | $65.32 | $65.32 | 1,748,002 |
2025-01-08 | $66.22 | $66.45 | $65.99 | $66.41 | $66.41 | 1,566,042 |
2025-01-07 | $67.21 | $67.26 | $66.49 | $66.58 | $66.58 | 1,030,086 |
2025-01-06 | $66.97 | $67.21 | $66.75 | $66.81 | $66.81 | 1,509,854 |
2025-01-03 | $66.23 | $66.40 | $66.02 | $66.37 | $66.37 | 1,582,818 |
2025-01-02 | $66.23 | $66.39 | $65.77 | $65.96 | $65.96 | 3,475,499 |
2024-12-31 | $66.34 | $66.42 | $65.97 | $66.14 | $66.14 | 2,005,916 |
2024-12-30 | $66.22 | $66.36 | $65.86 | $66.14 | $66.14 | 3,670,169 |
2024-12-27 | $66.54 | $66.68 | $66.33 | $66.57 | $66.57 | 3,549,637 |
2024-12-26 | $66.68 | $66.85 | $66.45 | $66.75 | $66.75 | 3,032,797 |
2024-12-24 | $66.44 | $66.63 | $66.27 | $66.61 | $66.61 | 1,321,481 |
2024-12-23 | $66.05 | $66.41 | $65.81 | $66.38 | $66.38 | 2,511,754 |
2024-12-20 | $65.43 | $66.43 | $65.37 | $66.00 | $66.00 | 2,671,343 |
2024-12-19 | $66.42 | $66.44 | $65.93 | $65.95 | $65.95 | 1,934,403 |
2024-12-18 | $67.61 | $67.68 | $65.87 | $65.97 | $65.97 | 6,272,879 |
2024-12-17 | $67.54 | $67.79 | $67.47 | $67.59 | $67.59 | 1,615,329 |
2024-12-16 | $69.00 | $69.19 | $68.84 | $68.97 | $67.78 | 1,622,280 |
2024-12-13 | $69.45 | $69.52 | $69.06 | $69.23 | $68.04 | 971,436 |
2024-12-12 | $69.58 | $69.83 | $69.34 | $69.36 | $68.17 | 2,097,467 |
2024-12-11 | $69.89 | $70.01 | $69.69 | $69.97 | $68.77 | 770,674 |
2024-12-10 | $69.95 | $69.95 | $69.55 | $69.56 | $68.36 | 867,546 |
2024-12-09 | $70.62 | $70.81 | $70.26 | $70.27 | $69.06 | 880,604 |
2024-12-06 | $70.19 | $70.26 | $69.85 | $69.96 | $68.76 | 1,081,082 |
2024-12-05 | $70.01 | $70.15 | $69.94 | $70.05 | $68.85 | 783,484 |
2024-12-04 | $69.76 | $69.82 | $69.61 | $69.71 | $68.51 | 781,196 |
2024-12-03 | $69.55 | $69.72 | $69.26 | $69.61 | $68.41 | 1,202,560 |
2024-12-02 | $69.21 | $69.40 | $68.83 | $69.30 | $68.11 | 1,851,059 |
2024-11-29 | $68.52 | $69.16 | $68.50 | $69.14 | $67.95 | 8,573,260 |
2024-11-27 | $68.47 | $68.62 | $68.28 | $68.46 | $67.28 | 2,840,200 |
2024-11-26 | $68.41 | $68.41 | $68.00 | $68.18 | $67.01 | 1,793,356 |
2024-11-25 | $68.76 | $68.80 | $68.33 | $68.53 | $67.35 | 2,538,905 |
2024-11-22 | $68.03 | $68.38 | $68.00 | $68.33 | $67.16 | 846,020 |
2024-11-21 | $67.95 | $68.16 | $67.72 | $68.12 | $66.95 | 1,412,725 |
2024-11-20 | $67.94 | $68.03 | $67.60 | $68.02 | $66.85 | 1,442,199 |
2024-11-19 | $67.73 | $68.30 | $67.70 | $68.22 | $67.05 | 1,228,916 |
2024-11-18 | $67.77 | $68.27 | $67.73 | $68.18 | $67.01 | 1,739,011 |
2024-11-15 | $67.88 | $67.88 | $67.54 | $67.70 | $66.54 | 1,226,560 |
2024-11-14 | $68.26 | $68.31 | $67.83 | $67.88 | $66.71 | 952,156 |
2024-11-13 | $68.21 | $68.21 | $67.64 | $67.93 | $66.76 | 2,225,338 |
2024-11-12 | $68.74 | $68.82 | $68.00 | $68.33 | $67.16 | 1,899,459 |
2024-11-11 | $69.64 | $69.68 | $69.36 | $69.49 | $68.30 | 799,181 |
2024-11-08 | $69.90 | $69.94 | $69.30 | $69.58 | $68.38 | 1,914,041 |
2024-11-07 | $70.47 | $70.86 | $70.36 | $70.79 | $69.57 | 2,220,406 |
2024-11-06 | $69.39 | $69.64 | $68.96 | $69.57 | $68.37 | 1,505,430 |
2024-11-05 | $70.03 | $70.47 | $69.93 | $70.44 | $69.23 | 959,255 |
2024-11-04 | $69.93 | $70.12 | $69.60 | $69.64 | $68.44 | 1,697,187 |
2024-11-01 | $69.80 | $69.89 | $69.41 | $69.49 | $68.30 | 1,061,637 |
2024-10-31 | $69.54 | $69.54 | $68.83 | $69.36 | $68.17 | 1,614,858 |
2024-10-30 | $69.69 | $70.07 | $69.61 | $69.79 | $68.59 | 1,301,864 |
2024-10-29 | $70.28 | $70.36 | $70.10 | $70.18 | $68.97 | 640,249 |
2024-10-28 | $70.20 | $70.51 | $70.12 | $70.40 | $69.19 | 1,422,533 |
2024-10-25 | $70.33 | $70.42 | $69.83 | $69.97 | $68.77 | 2,537,968 |
2024-10-24 | $70.27 | $70.29 | $69.82 | $70.14 | $68.93 | 592,194 |
2024-10-23 | $70.04 | $70.23 | $69.66 | $69.96 | $68.76 | 754,676 |
2024-10-22 | $70.51 | $70.67 | $70.45 | $70.60 | $69.39 | 841,516 |
2024-10-21 | $71.20 | $71.30 | $70.73 | $70.91 | $69.69 | 819,963 |
2024-10-18 | $71.63 | $71.66 | $71.43 | $71.61 | $70.38 | 1,148,264 |
2024-10-17 | $71.22 | $71.33 | $71.05 | $71.12 | $69.90 | 742,329 |
2024-10-16 | $71.12 | $71.23 | $71.08 | $71.18 | $69.96 | 1,876,465 |
2024-10-15 | $71.68 | $71.68 | $70.76 | $70.85 | $69.63 | 596,564 |
2024-10-14 | $71.72 | $72.03 | $71.59 | $71.96 | $70.72 | 561,835 |
2024-10-11 | $71.47 | $72.01 | $71.35 | $71.92 | $70.68 | 438,241 |
2024-10-10 | $71.45 | $71.59 | $71.11 | $71.56 | $70.33 | 690,140 |
2024-10-09 | $71.17 | $71.67 | $71.11 | $71.56 | $70.33 | 508,866 |
2024-10-08 | $71.64 | $71.69 | $71.40 | $71.61 | $70.38 | 1,181,544 |
2024-10-07 | $72.39 | $72.47 | $71.95 | $72.23 | $70.99 | 876,677 |
2024-10-04 | $72.07 | $72.43 | $71.99 | $72.40 | $72.40 | 1,776,383 |
2024-10-03 | $71.80 | $72.08 | $71.67 | $71.90 | $71.90 | 832,054 |
2024-10-02 | $72.64 | $72.75 | $72.28 | $72.61 | $72.61 | 1,463,086 |
2024-10-01 | $72.64 | $72.74 | $71.89 | $72.37 | $72.37 | 2,078,478 |
2024-09-30 | $73.00 | $73.00 | $72.23 | $72.63 | $72.63 | 1,546,722 |
2024-09-27 | $73.41 | $73.53 | $72.91 | $73.04 | $73.04 | 869,529 |
2024-09-26 | $73.21 | $73.52 | $72.92 | $73.35 | $73.35 | 1,011,131 |
2024-09-25 | $72.14 | $72.14 | $71.57 | $71.62 | $71.62 | 530,431 |
2024-09-24 | $71.81 | $72.17 | $71.61 | $72.16 | $72.16 | 681,023 |
2024-09-23 | $71.00 | $71.28 | $70.97 | $71.20 | $71.20 | 607,798 |
2024-09-20 | $71.06 | $71.06 | $70.58 | $70.86 | $70.86 | 522,436 |
2024-09-19 | $71.12 | $71.42 | $70.75 | $71.35 | $71.35 | 855,208 |
2024-09-18 | $70.28 | $70.80 | $69.82 | $69.93 | $69.93 | 817,313 |
2024-09-17 | $70.45 | $70.50 | $69.93 | $70.14 | $70.14 | 706,524 |
2024-09-16 | $70.14 | $70.41 | $70.00 | $70.38 | $70.38 | 979,824 |
2024-09-13 | $69.92 | $70.15 | $69.79 | $69.91 | $69.91 | 719,451 |
2024-09-12 | $69.07 | $69.69 | $68.95 | $69.69 | $69.69 | 752,335 |
2024-09-11 | $68.70 | $69.11 | $67.95 | $69.08 | $69.08 | 704,656 |
2024-09-10 | $68.77 | $68.77 | $68.16 | $68.71 | $68.71 | 613,875 |
2024-09-09 | $68.72 | $69.14 | $68.71 | $68.95 | $68.95 | 1,171,350 |
2024-09-06 | $69.40 | $69.52 | $68.16 | $68.28 | $68.28 | 1,167,526 |
2024-09-05 | $69.60 | $69.78 | $69.31 | $69.52 | $69.52 | 866,031 |
2024-09-04 | $69.28 | $69.80 | $69.20 | $69.42 | $69.42 | 1,786,427 |
2024-09-03 | $70.44 | $70.44 | $69.45 | $69.60 | $69.60 | 2,461,766 |
2024-08-30 | $70.94 | $71.04 | $70.48 | $70.85 | $70.85 | 545,038 |
2024-08-29 | $70.78 | $71.03 | $70.57 | $70.66 | $70.66 | 1,239,322 |
2024-08-28 | $70.75 | $70.83 | $70.27 | $70.48 | $70.48 | 1,139,845 |
2024-08-27 | $70.71 | $70.99 | $70.63 | $70.87 | $70.87 | 714,622 |
2024-08-26 | $70.78 | $70.90 | $70.56 | $70.63 | $70.63 | 996,045 |
2024-08-23 | $70.34 | $71.03 | $70.23 | $71.00 | $71.00 | 527,049 |
2024-08-22 | $70.36 | $70.39 | $69.67 | $69.74 | $69.74 | 1,190,428 |
2024-08-21 | $70.11 | $70.39 | $69.98 | $70.28 | $70.28 | 1,237,661 |
2024-08-20 | $69.93 | $70.02 | $69.61 | $69.73 | $69.73 | 874,673 |
2024-08-19 | $69.67 | $70.12 | $69.63 | $70.03 | $70.03 | 1,147,706 |
2024-08-16 | $68.92 | $69.30 | $68.92 | $69.27 | $69.27 | 1,747,667 |
2024-08-15 | $68.49 | $68.92 | $68.49 | $68.78 | $68.78 | 788,091 |
2024-08-14 | $67.93 | $68.05 | $67.76 | $68.00 | $68.00 | 1,099,824 |
2024-08-13 | $67.29 | $67.96 | $67.27 | $67.89 | $67.89 | 574,826 |
2024-08-12 | $66.93 | $67.12 | $66.73 | $66.93 | $66.93 | 1,423,039 |
2024-08-09 | $66.53 | $66.91 | $66.36 | $66.89 | $66.89 | 5,975,191 |
2024-08-08 | $66.14 | $66.64 | $65.86 | $66.59 | $66.59 | 1,077,539 |
2024-08-07 | $66.44 | $66.47 | $65.38 | $65.41 | $65.41 | 3,121,950 |
2024-08-06 | $64.49 | $65.48 | $64.37 | $65.09 | $65.09 | 2,324,590 |
2024-08-05 | $63.96 | $65.25 | $63.61 | $64.90 | $64.90 | 2,186,707 |
2024-08-02 | $66.67 | $66.76 | $66.00 | $66.50 | $66.50 | 1,846,286 |
2024-08-01 | $68.54 | $68.67 | $67.26 | $67.59 | $67.59 | 888,169 |
2024-07-31 | $69.18 | $69.45 | $68.93 | $69.19 | $69.19 | 789,341 |
2024-07-30 | $68.20 | $68.30 | $67.87 | $68.08 | $68.08 | 1,393,033 |
2024-07-29 | $68.20 | $68.20 | $67.84 | $68.03 | $68.03 | 1,430,089 |
2024-07-26 | $68.05 | $68.42 | $67.99 | $68.33 | $68.33 | 706,319 |
2024-07-25 | $67.50 | $68.05 | $67.18 | $67.51 | $67.51 | 1,469,906 |
2024-07-24 | $68.54 | $68.59 | $67.84 | $67.88 | $67.88 | 1,507,977 |
2024-07-23 | $68.82 | $68.87 | $68.67 | $68.70 | $68.70 | 1,544,731 |
2024-07-22 | $68.99 | $69.17 | $68.84 | $69.15 | $69.15 | 1,355,899 |
2024-07-19 | $68.74 | $68.80 | $68.46 | $68.53 | $68.53 | 514,939 |
2024-07-18 | $69.81 | $69.82 | $68.84 | $68.97 | $68.97 | 712,149 |
2024-07-17 | $69.70 | $69.98 | $69.60 | $69.66 | $69.66 | 1,525,584 |
2024-07-16 | $69.75 | $70.25 | $69.67 | $70.23 | $70.23 | 1,923,937 |
2024-07-15 | $70.16 | $70.22 | $69.77 | $69.83 | $69.83 | 814,505 |
2024-07-12 | $70.25 | $70.62 | $70.23 | $70.40 | $70.40 | 665,391 |
2024-07-11 | $69.95 | $70.15 | $69.73 | $69.76 | $69.76 | 819,328 |
2024-07-10 | $69.11 | $69.52 | $69.07 | $69.48 | $69.48 | 668,365 |
2024-07-09 | $68.74 | $68.82 | $68.52 | $68.71 | $68.71 | 1,330,954 |
2024-07-08 | $69.05 | $69.14 | $68.75 | $68.82 | $68.82 | 585,147 |
2024-07-05 | $69.12 | $69.13 | $68.58 | $69.00 | $69.00 | 677,038 |
2024-07-03 | $68.19 | $68.69 | $68.19 | $68.63 | $68.63 | 1,267,016 |
2024-07-02 | $67.35 | $67.83 | $67.35 | $67.82 | $67.82 | 999,148 |
2024-07-01 | $67.82 | $68.00 | $67.48 | $67.59 | $67.59 | 3,070,297 |
2024-06-28 | $67.57 | $67.79 | $67.29 | $67.56 | $67.56 | 1,473,931 |
2024-06-27 | $67.48 | $67.64 | $67.34 | $67.45 | $67.45 | 689,041 |
2024-06-26 | $67.21 | $67.46 | $67.18 | $67.31 | $67.31 | 706,696 |
2024-06-25 | $67.56 | $67.79 | $67.51 | $67.74 | $67.74 | 566,460 |
2024-06-24 | $67.65 | $68.02 | $67.64 | $67.72 | $67.72 | 1,608,566 |
2024-06-21 | $67.31 | $67.34 | $67.12 | $67.24 | $67.24 | 1,089,610 |
2024-06-20 | $67.72 | $67.77 | $67.44 | $67.68 | $67.68 | 1,596,832 |
2024-06-18 | $67.39 | $67.74 | $67.35 | $67.70 | $67.70 | 2,325,546 |
2024-06-17 | $66.96 | $67.38 | $66.76 | $67.34 | $67.34 | 2,737,158 |
2024-06-14 | $66.86 | $67.08 | $66.63 | $67.08 | $67.08 | 1,092,187 |
2024-06-13 | $67.85 | $67.85 | $67.20 | $67.43 | $67.43 | 437,081 |
2024-06-12 | $68.47 | $68.60 | $68.08 | $68.15 | $68.15 | 1,592,305 |
2024-06-11 | $67.47 | $67.55 | $67.11 | $67.44 | $67.44 | 9,530,014 |
2024-06-10 | $68.72 | $69.12 | $68.58 | $69.06 | $68.03 | 746,912 |
2024-06-07 | $69.14 | $69.32 | $68.85 | $68.91 | $67.88 | 1,187,191 |
2024-06-06 | $69.45 | $69.67 | $69.42 | $69.64 | $68.60 | 1,214,721 |
2024-06-05 | $69.18 | $69.46 | $68.92 | $69.45 | $68.42 | 819,464 |
2024-06-04 | $68.81 | $68.88 | $68.50 | $68.82 | $67.80 | 725,890 |
2024-06-03 | $69.37 | $69.42 | $68.93 | $69.26 | $68.23 | 789,462 |
2024-05-31 | $68.83 | $68.96 | $68.37 | $68.92 | $67.89 | 2,396,232 |
2024-05-30 | $68.46 | $68.80 | $68.46 | $68.64 | $67.62 | 1,158,401 |
2024-05-29 | $68.48 | $68.48 | $68.19 | $68.24 | $67.22 | 2,713,051 |
2024-05-28 | $69.63 | $69.69 | $69.14 | $69.36 | $68.33 | 1,352,994 |
2024-05-24 | $69.10 | $69.47 | $69.10 | $69.38 | $68.35 | 812,100 |
2024-05-23 | $69.75 | $69.84 | $68.72 | $68.87 | $67.84 | 900,377 |
2024-05-22 | $69.47 | $69.56 | $69.12 | $69.28 | $68.25 | 619,806 |
2024-05-21 | $69.74 | $69.89 | $69.67 | $69.82 | $68.78 | 845,121 |
2024-05-20 | $70.00 | $70.18 | $69.97 | $70.04 | $69.00 | 1,627,845 |
2024-05-17 | $69.81 | $70.07 | $69.71 | $70.07 | $69.03 | 1,262,246 |
2024-05-16 | $69.85 | $69.95 | $69.75 | $69.76 | $68.72 | 1,962,692 |
2024-05-15 | $69.66 | $69.95 | $69.42 | $69.93 | $68.89 | 965,420 |
2024-05-14 | $69.02 | $69.26 | $68.99 | $69.22 | $68.19 | 1,385,916 |
2024-05-13 | $68.85 | $69.00 | $68.73 | $68.82 | $67.80 | 950,797 |
2024-05-10 | $68.87 | $68.92 | $68.62 | $68.68 | $67.66 | 600,065 |
2024-05-09 | $68.15 | $68.61 | $68.15 | $68.60 | $67.58 | 733,908 |
2024-05-08 | $67.85 | $68.18 | $67.85 | $68.17 | $67.16 | 677,545 |
2024-05-07 | $68.33 | $68.39 | $68.13 | $68.21 | $67.19 | 1,059,340 |
2024-05-06 | $68.07 | $68.28 | $68.07 | $68.28 | $67.26 | 1,238,309 |
2024-05-03 | $67.98 | $68.02 | $67.51 | $67.90 | $66.89 | 2,320,675 |
2024-05-02 | $66.94 | $67.41 | $66.61 | $67.29 | $66.29 | 1,391,352 |
2024-05-01 | $66.27 | $66.94 | $66.02 | $66.14 | $65.16 | 1,810,490 |
2024-04-30 | $66.84 | $66.99 | $66.23 | $66.23 | $65.24 | 3,355,794 |
2024-04-29 | $67.04 | $67.26 | $66.93 | $67.19 | $66.19 | 851,201 |
2024-04-26 | $66.57 | $66.84 | $66.53 | $66.76 | $65.77 | 875,066 |
2024-04-25 | $65.56 | $66.29 | $65.43 | $66.21 | $65.22 | 1,205,021 |
2024-04-24 | $66.55 | $66.56 | $66.11 | $66.34 | $65.35 | 1,249,794 |
2024-04-23 | $65.93 | $66.52 | $65.90 | $66.45 | $65.46 | 1,425,838 |
2024-04-22 | $65.40 | $65.97 | $65.28 | $65.80 | $64.82 | 2,533,013 |
2024-04-19 | $65.07 | $65.31 | $64.92 | $65.10 | $65.10 | 887,574 |
2024-04-18 | $65.27 | $65.57 | $65.04 | $65.17 | $65.17 | 1,231,247 |
2024-04-17 | $65.48 | $65.52 | $64.92 | $65.15 | $65.15 | 1,279,663 |
2024-04-16 | $65.23 | $65.42 | $64.93 | $65.13 | $65.13 | 2,553,267 |
2024-04-15 | $66.74 | $66.79 | $65.70 | $65.82 | $65.82 | 1,530,459 |
2024-04-12 | $66.69 | $66.84 | $66.04 | $66.13 | $66.13 | 1,219,350 |
2024-04-11 | $67.37 | $67.41 | $66.72 | $67.33 | $67.33 | 1,244,010 |
2024-04-10 | $67.07 | $67.37 | $66.87 | $67.10 | $67.10 | 2,197,220 |
2024-04-09 | $68.22 | $68.31 | $67.72 | $68.05 | $68.05 | 2,214,173 |
2024-04-08 | $67.91 | $68.01 | $67.78 | $67.89 | $67.89 | 2,225,567 |
2024-04-05 | $67.26 | $67.67 | $67.11 | $67.55 | $67.55 | 2,372,023 |
2024-04-04 | $68.26 | $68.29 | $67.25 | $67.30 | $67.30 | 1,119,179 |
2024-04-03 | $67.27 | $67.87 | $67.27 | $67.76 | $67.76 | 1,762,435 |
2024-04-02 | $67.39 | $67.51 | $67.29 | $67.42 | $67.42 | 1,063,339 |
2024-04-01 | $67.88 | $68.09 | $67.58 | $67.70 | $67.70 | 1,385,725 |
2024-03-28 | $67.79 | $67.99 | $67.79 | $67.86 | $67.86 | 729,878 |
2024-03-27 | $67.65 | $67.92 | $67.57 | $67.92 | $67.92 | 1,045,265 |
2024-03-26 | $67.74 | $67.77 | $67.52 | $67.54 | $67.54 | 1,545,468 |
2024-03-25 | $67.44 | $67.72 | $67.44 | $67.51 | $67.51 | 1,429,871 |
2024-03-22 | $67.71 | $67.77 | $67.51 | $67.57 | $67.57 | 562,458 |
2024-03-21 | $68.01 | $68.10 | $67.84 | $67.86 | $67.86 | 2,047,961 |
2024-03-20 | $67.12 | $67.88 | $67.06 | $67.84 | $67.84 | 1,261,874 |
2024-03-19 | $66.94 | $67.28 | $66.82 | $67.10 | $67.10 | 1,047,034 |
2024-03-18 | $67.35 | $67.36 | $67.05 | $67.13 | $67.13 | 1,324,455 |
2024-03-15 | $67.18 | $67.27 | $66.92 | $67.08 | $67.08 | 2,224,152 |
2024-03-14 | $67.66 | $67.70 | $66.94 | $67.20 | $67.20 | 2,489,962 |
2024-03-13 | $67.54 | $67.75 | $67.52 | $67.59 | $67.59 | 2,278,352 |
2024-03-12 | $67.37 | $67.68 | $67.08 | $67.68 | $67.68 | 1,875,971 |
2024-03-11 | $67.06 | $67.19 | $66.90 | $67.16 | $67.16 | 2,039,622 |
2024-03-08 | $67.77 | $67.85 | $67.26 | $67.34 | $67.34 | 1,422,719 |
2024-03-07 | $67.25 | $67.60 | $67.17 | $67.54 | $67.54 | 923,473 |
2024-03-06 | $66.83 | $67.06 | $66.73 | $66.86 | $66.86 | 1,285,019 |
2024-03-05 | $66.23 | $66.44 | $65.87 | $66.03 | $66.03 | 1,217,348 |
2024-03-04 | $66.32 | $66.40 | $66.21 | $66.29 | $66.29 | 1,197,244 |
2024-03-01 | $66.04 | $66.51 | $65.85 | $66.46 | $66.46 | 2,273,942 |
2024-02-29 | $65.89 | $65.98 | $65.48 | $65.71 | $65.71 | 2,529,023 |
2024-02-28 | $65.54 | $65.66 | $65.47 | $65.54 | $65.54 | 1,692,595 |
2024-02-27 | $65.97 | $66.10 | $65.93 | $66.04 | $66.04 | 815,469 |
2024-02-26 | $65.98 | $66.05 | $65.81 | $65.91 | $65.91 | 1,460,384 |
2024-02-23 | $66.04 | $66.17 | $65.94 | $66.04 | $66.04 | 1,704,484 |
2024-02-22 | $65.88 | $66.07 | $65.76 | $66.02 | $66.02 | 925,449 |
2024-02-21 | $65.20 | $65.37 | $65.09 | $65.37 | $65.37 | 1,490,272 |
2024-02-20 | $65.41 | $65.50 | $65.15 | $65.31 | $65.31 | 1,285,866 |
2024-02-16 | $65.03 | $65.36 | $64.93 | $65.13 | $65.13 | 1,875,387 |
2024-02-15 | $64.59 | $65.00 | $64.59 | $65.00 | $65.00 | 1,149,064 |
2024-02-14 | $64.06 | $64.38 | $64.01 | $64.38 | $64.38 | 3,650,854 |
2024-02-13 | $63.86 | $64.00 | $63.30 | $63.54 | $63.54 | 1,342,267 |
2024-02-12 | $64.47 | $64.91 | $64.47 | $64.70 | $64.70 | 1,658,963 |
2024-02-09 | $64.27 | $64.51 | $64.07 | $64.49 | $64.49 | 908,486 |
2024-02-08 | $64.25 | $64.31 | $64.06 | $64.25 | $64.25 | 1,749,402 |
2024-02-07 | $64.37 | $64.51 | $64.28 | $64.42 | $64.42 | 886,280 |
2024-02-06 | $63.97 | $64.43 | $63.94 | $64.39 | $64.39 | 1,964,049 |
2024-02-05 | $63.67 | $63.88 | $63.41 | $63.71 | $63.71 | 1,864,126 |
2024-02-02 | $64.03 | $64.08 | $63.74 | $64.02 | $64.02 | 1,737,435 |
2024-02-01 | $64.08 | $64.47 | $63.93 | $64.45 | $64.45 | 1,739,445 |
2024-01-31 | $64.33 | $64.55 | $63.73 | $63.82 | $63.82 | 4,609,165 |
2024-01-30 | $64.13 | $64.21 | $63.89 | $64.17 | $64.17 | 3,203,311 |
2024-01-29 | $64.11 | $64.44 | $63.94 | $64.38 | $64.38 | 1,524,753 |
2024-01-26 | $64.05 | $64.20 | $64.00 | $64.08 | $64.08 | 1,018,885 |
2024-01-25 | $63.91 | $63.91 | $63.58 | $63.88 | $63.88 | 3,088,747 |
2024-01-24 | $64.10 | $64.12 | $63.68 | $63.71 | $63.71 | 3,373,969 |
2024-01-23 | $63.07 | $63.26 | $62.94 | $63.22 | $63.22 | 2,080,454 |
2024-01-22 | $63.17 | $63.38 | $63.09 | $63.18 | $63.18 | 2,278,202 |
2024-01-19 | $62.82 | $63.23 | $62.61 | $63.23 | $63.23 | 1,364,350 |
2024-01-18 | $62.70 | $62.91 | $62.54 | $62.91 | $62.91 | 1,120,786 |
2024-01-17 | $62.17 | $62.41 | $61.99 | $62.39 | $62.39 | 1,262,963 |
2024-01-16 | $63.41 | $63.48 | $63.01 | $63.10 | $63.10 | 1,577,929 |
2024-01-12 | $64.49 | $64.69 | $64.18 | $64.27 | $64.27 | 969,596 |
2024-01-11 | $64.21 | $64.26 | $63.51 | $64.03 | $64.03 | 1,085,445 |
2024-01-10 | $63.93 | $64.09 | $63.84 | $64.00 | $64.00 | 1,057,954 |
2024-01-09 | $63.79 | $63.91 | $63.65 | $63.79 | $63.79 | 2,160,911 |
2024-01-08 | $63.77 | $64.41 | $63.77 | $64.41 | $64.41 | 1,870,165 |
2024-01-05 | $63.75 | $64.37 | $63.68 | $63.86 | $63.86 | 898,791 |
2024-01-04 | $63.69 | $64.10 | $63.68 | $63.81 | $63.81 | 1,261,716 |
2024-01-03 | $63.57 | $63.91 | $63.45 | $63.75 | $63.75 | 1,873,138 |
2024-01-02 | $64.32 | $64.46 | $64.09 | $64.15 | $64.15 | 2,275,529 |
2023-12-29 | $64.92 | $65.13 | $64.76 | $64.93 | $64.93 | 2,186,787 |
2023-12-28 | $65.00 | $65.20 | $64.86 | $64.90 | $64.90 | 1,954,743 |
2023-12-27 | $64.64 | $64.91 | $64.58 | $64.86 | $64.86 | 1,659,865 |
2023-12-26 | $64.34 | $64.60 | $64.32 | $64.54 | $64.54 | 992,883 |
2023-12-22 | $64.12 | $64.30 | $63.96 | $64.16 | $64.16 | 1,594,557 |
2023-12-21 | $63.76 | $64.12 | $63.64 | $64.10 | $64.10 | 5,671,794 |
2023-12-20 | $63.72 | $63.86 | $62.91 | $63.01 | $63.01 | 1,512,070 |
2023-12-19 | $64.60 | $64.89 | $64.60 | $64.87 | $63.81 | 1,220,602 |
2023-12-18 | $64.35 | $64.39 | $64.09 | $64.26 | $63.21 | 1,899,259 |
2023-12-15 | $64.47 | $64.58 | $64.15 | $64.17 | $63.12 | 1,411,049 |
2023-12-14 | $64.47 | $64.91 | $64.47 | $64.75 | $63.69 | 1,927,251 |
2023-12-13 | $63.08 | $64.06 | $62.78 | $64.06 | $63.01 | 1,611,560 |
2023-12-12 | $62.92 | $63.14 | $62.71 | $63.14 | $62.11 | 1,476,203 |
2023-12-11 | $62.78 | $63.12 | $62.77 | $63.07 | $62.04 | 1,179,763 |
2023-12-08 | $62.65 | $63.04 | $62.63 | $62.90 | $61.87 | 2,008,679 |
2023-12-07 | $62.76 | $62.99 | $62.52 | $62.88 | $61.85 | 1,855,415 |
2023-12-06 | $63.03 | $63.13 | $62.57 | $62.59 | $61.57 | 1,785,142 |
2023-12-05 | $62.46 | $62.69 | $62.36 | $62.50 | $61.48 | 2,250,775 |
2023-12-04 | $62.75 | $62.99 | $62.59 | $62.78 | $61.75 | 1,393,911 |
2023-12-01 | $62.62 | $63.35 | $62.56 | $63.33 | $62.29 | 1,613,546 |
2023-11-30 | $62.72 | $62.84 | $62.45 | $62.75 | $61.72 | 1,648,723 |
2023-11-29 | $62.79 | $62.95 | $62.65 | $62.75 | $61.72 | 2,013,092 |
2023-11-28 | $62.54 | $62.90 | $62.44 | $62.72 | $61.69 | 835,013 |
2023-11-27 | $62.53 | $62.61 | $62.40 | $62.53 | $61.51 | 990,779 |
2023-11-24 | $62.49 | $62.76 | $62.48 | $62.76 | $61.73 | 504,060 |
2023-11-22 | $62.38 | $62.45 | $62.10 | $62.38 | $61.36 | 1,052,357 |
2023-11-21 | $62.59 | $62.63 | $62.26 | $62.34 | $61.32 | 856,630 |
2023-11-20 | $62.31 | $62.71 | $62.26 | $62.64 | $61.61 | 1,236,358 |
2023-11-17 | $62.09 | $62.27 | $61.95 | $62.26 | $61.24 | 969,097 |
2023-11-16 | $61.59 | $61.85 | $61.42 | $61.64 | $60.63 | 987,106 |
2023-11-15 | $61.95 | $62.19 | $61.83 | $61.91 | $60.90 | 2,132,063 |
2023-11-14 | $61.20 | $61.88 | $61.20 | $61.82 | $60.81 | 3,055,321 |
2023-11-13 | $59.88 | $60.36 | $59.82 | $60.23 | $59.24 | 1,455,448 |
2023-11-10 | $59.83 | $60.17 | $59.49 | $60.16 | $59.18 | 1,168,124 |
2023-11-09 | $60.31 | $60.51 | $59.79 | $59.84 | $58.86 | 1,735,333 |
2023-11-08 | $59.99 | $60.22 | $59.81 | $59.97 | $58.99 | 1,754,782 |
2023-11-07 | $60.00 | $60.22 | $59.85 | $60.13 | $59.15 | 2,361,146 |
2023-11-06 | $60.66 | $60.72 | $60.34 | $60.48 | $59.49 | 7,176,581 |
2023-11-03 | $60.28 | $60.66 | $60.26 | $60.52 | $59.53 | 1,553,225 |
2023-11-02 | $59.42 | $59.69 | $59.28 | $59.67 | $58.69 | 1,760,346 |
2023-11-01 | $58.00 | $58.45 | $57.91 | $58.45 | $57.49 | 1,746,460 |
2023-10-31 | $57.78 | $57.94 | $57.57 | $57.89 | $56.94 | 1,773,723 |
2023-10-30 | $57.86 | $57.96 | $57.58 | $57.85 | $56.90 | 1,967,837 |
2023-10-27 | $57.71 | $57.77 | $57.04 | $57.18 | $56.24 | 2,111,656 |
2023-10-26 | $57.46 | $57.58 | $57.09 | $57.30 | $56.36 | 2,111,341 |
2023-10-25 | $57.91 | $58.12 | $57.63 | $57.68 | $56.74 | 1,828,449 |
2023-10-24 | $58.00 | $58.31 | $57.94 | $58.21 | $57.26 | 1,198,002 |
2023-10-23 | $57.56 | $58.16 | $57.31 | $57.82 | $56.87 | 2,359,283 |
2023-10-20 | $58.16 | $58.27 | $57.82 | $57.84 | $57.84 | 1,972,142 |
2023-10-19 | $58.71 | $58.99 | $58.34 | $58.44 | $58.44 | 2,504,607 |
2023-10-18 | $59.37 | $59.40 | $58.77 | $58.85 | $58.85 | 1,198,696 |
2023-10-17 | $59.40 | $60.13 | $59.38 | $59.88 | $59.88 | 1,079,127 |
2023-10-16 | $59.51 | $59.94 | $59.45 | $59.90 | $59.90 | 1,257,041 |
2023-10-13 | $59.80 | $59.95 | $59.31 | $59.46 | $59.46 | 1,484,567 |
2023-10-12 | $60.55 | $60.58 | $59.68 | $59.88 | $59.88 | 1,443,379 |
2023-10-11 | $60.58 | $60.66 | $60.17 | $60.50 | $60.50 | 1,024,814 |
2023-10-10 | $59.97 | $60.38 | $59.93 | $60.23 | $60.23 | 1,038,082 |
2023-10-09 | $58.95 | $59.48 | $58.90 | $59.40 | $59.40 | 1,196,753 |
2023-10-06 | $58.79 | $59.67 | $58.49 | $59.54 | $59.54 | 1,651,104 |
2023-10-05 | $58.68 | $58.92 | $58.48 | $58.88 | $58.88 | 2,358,736 |
2023-10-04 | $58.47 | $58.51 | $58.01 | $58.42 | $58.42 | 9,427,754 |
2023-10-03 | $58.67 | $58.85 | $58.29 | $58.46 | $58.46 | 2,250,895 |
2023-10-02 | $59.73 | $59.74 | $59.06 | $59.24 | $59.24 | 2,409,347 |
2023-09-29 | $60.69 | $60.70 | $59.88 | $59.99 | $59.99 | 1,729,146 |
2023-09-28 | $59.68 | $60.27 | $59.63 | $60.14 | $60.14 | 1,655,398 |
2023-09-27 | $60.07 | $60.09 | $59.38 | $59.72 | $59.72 | 1,110,527 |
2023-09-26 | $60.09 | $60.29 | $59.75 | $59.79 | $59.79 | 1,574,387 |
2023-09-25 | $60.37 | $60.67 | $60.32 | $60.64 | $60.64 | 1,265,473 |
2023-09-22 | $61.14 | $61.29 | $60.80 | $60.85 | $60.85 | 945,960 |
2023-09-21 | $61.00 | $61.10 | $60.61 | $60.63 | $60.63 | 1,118,276 |
2023-09-20 | $62.04 | $62.34 | $61.64 | $61.66 | $61.66 | 1,302,246 |
2023-09-19 | $61.97 | $62.05 | $61.68 | $61.82 | $61.82 | 2,234,017 |
2023-09-18 | $61.93 | $62.00 | $61.71 | $61.95 | $61.95 | 1,101,854 |
2023-09-15 | $62.36 | $62.53 | $62.08 | $62.14 | $62.14 | 1,450,540 |
2023-09-14 | $62.04 | $62.37 | $61.97 | $62.32 | $62.32 | 915,187 |
2023-09-13 | $61.59 | $61.79 | $61.47 | $61.60 | $61.60 | 923,745 |
2023-09-12 | $61.56 | $61.92 | $61.54 | $61.73 | $61.73 | 928,590 |
2023-09-11 | $61.84 | $61.98 | $61.68 | $61.98 | $61.98 | 1,791,333 |
2023-09-08 | $61.33 | $61.49 | $61.23 | $61.29 | $61.29 | 1,661,695 |
2023-09-07 | $61.38 | $61.47 | $61.15 | $61.33 | $61.33 | 1,449,671 |
2023-09-06 | $61.80 | $62.02 | $61.50 | $61.68 | $61.68 | 1,011,819 |
2023-09-05 | $62.25 | $62.25 | $61.90 | $61.90 | $61.90 | 1,924,174 |
2023-09-01 | $62.81 | $62.86 | $62.27 | $62.39 | $62.39 | 1,519,849 |
2023-08-31 | $62.48 | $62.49 | $62.05 | $62.18 | $62.18 | 2,654,483 |
2023-08-30 | $62.60 | $62.77 | $62.43 | $62.53 | $62.53 | 1,381,144 |
2023-08-29 | $61.70 | $62.61 | $61.66 | $62.60 | $62.60 | 1,012,616 |
2023-08-28 | $61.60 | $61.81 | $61.54 | $61.75 | $61.75 | 1,553,241 |
2023-08-25 | $61.16 | $61.37 | $60.64 | $61.17 | $61.17 | 973,550 |
2023-08-24 | $61.41 | $61.54 | $60.87 | $60.89 | $60.89 | 1,124,880 |
2023-08-23 | $61.06 | $61.63 | $61.06 | $61.55 | $61.55 | 795,283 |
2023-08-22 | $61.16 | $61.19 | $60.76 | $60.81 | $60.81 | 1,342,480 |
2023-08-21 | $60.84 | $60.97 | $60.58 | $60.91 | $60.91 | 1,342,169 |
2023-08-18 | $60.36 | $60.83 | $60.33 | $60.71 | $60.71 | 1,232,934 |
2023-08-17 | $61.47 | $61.52 | $60.78 | $60.86 | $60.86 | 1,308,723 |
2023-08-16 | $61.32 | $61.59 | $61.10 | $61.11 | $61.11 | 2,151,253 |
2023-08-15 | $62.03 | $62.03 | $61.49 | $61.57 | $61.57 | 1,528,282 |
2023-08-14 | $62.10 | $62.42 | $61.87 | $62.35 | $62.35 | 755,060 |
2023-08-11 | $62.68 | $62.86 | $62.52 | $62.65 | $62.65 | 885,405 |
2023-08-10 | $63.53 | $63.90 | $63.07 | $63.13 | $63.13 | 741,264 |
2023-08-09 | $63.08 | $63.19 | $62.82 | $62.99 | $62.99 | 808,527 |
2023-08-08 | $62.63 | $62.94 | $62.43 | $62.90 | $62.90 | 1,509,449 |
2023-08-07 | $63.41 | $63.44 | $63.07 | $63.44 | $63.44 | 1,191,625 |
2023-08-04 | $63.19 | $63.71 | $63.02 | $63.10 | $63.10 | 1,644,627 |
2023-08-03 | $62.66 | $63.11 | $62.65 | $62.92 | $62.92 | 1,105,399 |
2023-08-02 | $63.44 | $63.44 | $62.90 | $63.01 | $63.01 | 1,922,308 |
2023-08-01 | $64.52 | $64.63 | $64.17 | $64.25 | $64.25 | 4,923,483 |
2023-07-31 | $65.00 | $65.25 | $65.00 | $65.10 | $65.10 | 965,390 |
2023-07-28 | $64.98 | $65.18 | $64.83 | $65.05 | $65.05 | 526,459 |
2023-07-27 | $65.03 | $65.03 | $64.21 | $64.29 | $64.29 | 863,617 |
2023-07-26 | $64.14 | $64.84 | $64.13 | $64.67 | $64.67 | 1,570,585 |
2023-07-25 | $64.36 | $64.56 | $64.36 | $64.46 | $64.46 | 895,265 |
2023-07-24 | $64.02 | $64.38 | $63.95 | $64.22 | $64.22 | 1,182,069 |
2023-07-21 | $64.12 | $64.20 | $63.97 | $64.09 | $64.09 | 985,921 |
2023-07-20 | $64.23 | $64.37 | $63.95 | $64.02 | $64.02 | 6,741,091 |
2023-07-19 | $64.48 | $64.62 | $64.27 | $64.38 | $64.38 | 848,421 |
2023-07-18 | $64.13 | $64.49 | $64.07 | $64.42 | $64.42 | 897,460 |
2023-07-17 | $63.93 | $64.24 | $63.79 | $64.18 | $64.18 | 1,393,759 |
2023-07-14 | $64.50 | $64.51 | $64.15 | $64.18 | $64.18 | 839,745 |
2023-07-13 | $64.27 | $64.64 | $64.25 | $64.58 | $64.58 | 1,077,253 |
2023-07-12 | $63.27 | $63.70 | $63.23 | $63.64 | $63.64 | 1,335,997 |
2023-07-11 | $62.17 | $62.46 | $62.00 | $62.46 | $62.46 | 819,333 |
2023-07-10 | $61.53 | $61.88 | $61.51 | $61.88 | $61.88 | 1,014,488 |
2023-07-07 | $61.24 | $62.00 | $61.24 | $61.71 | $61.71 | 1,164,552 |
2023-07-06 | $61.36 | $61.39 | $60.84 | $61.13 | $61.13 | 1,674,716 |
2023-07-05 | $62.44 | $62.50 | $62.18 | $62.26 | $62.26 | 1,597,060 |
2023-07-03 | $62.79 | $62.99 | $62.76 | $62.82 | $62.82 | 1,273,592 |
2023-06-30 | $62.47 | $62.71 | $62.41 | $62.62 | $62.62 | 1,301,245 |
2023-06-29 | $61.76 | $61.95 | $61.72 | $61.95 | $61.95 | 816,062 |
2023-06-28 | $61.99 | $62.16 | $61.88 | $62.09 | $62.09 | 686,326 |
2023-06-27 | $61.80 | $62.16 | $61.67 | $62.12 | $62.12 | 914,669 |
2023-06-26 | $61.54 | $61.73 | $61.52 | $61.61 | $61.61 | 820,065 |
2023-06-23 | $61.44 | $61.57 | $61.35 | $61.47 | $61.47 | 1,033,821 |
2023-06-22 | $62.33 | $62.48 | $62.26 | $62.41 | $62.41 | 794,998 |
2023-06-21 | $62.59 | $62.94 | $62.53 | $62.77 | $62.77 | 1,407,139 |
2023-06-20 | $62.96 | $63.02 | $62.61 | $62.74 | $62.74 | 1,090,127 |
2023-06-16 | $64.10 | $64.11 | $63.67 | $63.69 | $63.69 | 1,352,158 |
2023-06-15 | $63.28 | $63.87 | $63.22 | $63.83 | $63.83 | 1,355,319 |
2023-06-14 | $63.21 | $63.46 | $62.82 | $63.24 | $63.24 | 2,100,271 |
2023-06-13 | $62.98 | $63.10 | $62.85 | $62.98 | $62.98 | 1,336,837 |
2023-06-12 | $62.31 | $62.40 | $62.16 | $62.39 | $62.39 | 1,024,925 |
2023-06-09 | $62.18 | $62.32 | $62.05 | $62.15 | $62.15 | 1,308,386 |
2023-06-08 | $61.79 | $62.12 | $61.69 | $62.10 | $62.10 | 1,141,858 |
2023-06-07 | $61.89 | $62.11 | $61.50 | $61.55 | $61.55 | 1,356,693 |
2023-06-06 | $62.51 | $63.03 | $62.48 | $62.98 | $61.99 | 1,145,452 |
2023-06-05 | $62.64 | $62.68 | $62.40 | $62.44 | $61.46 | 3,024,203 |
2023-06-02 | $62.70 | $62.80 | $62.59 | $62.74 | $61.76 | 1,834,014 |
2023-06-01 | $61.17 | $61.89 | $61.14 | $61.83 | $60.86 | 1,670,396 |
2023-05-31 | $60.92 | $60.99 | $60.47 | $60.88 | $59.92 | 2,084,951 |
2023-05-30 | $61.95 | $61.95 | $61.29 | $61.47 | $60.51 | 1,435,979 |
2023-05-26 | $61.67 | $62.12 | $61.67 | $62.04 | $61.07 | 1,103,727 |
2023-05-25 | $61.55 | $61.55 | $61.16 | $61.39 | $60.43 | 1,491,972 |
2023-05-24 | $61.87 | $61.88 | $61.48 | $61.52 | $60.55 | 1,306,994 |
2023-05-23 | $62.71 | $62.80 | $62.29 | $62.31 | $61.33 | 932,912 |
2023-05-22 | $63.13 | $63.31 | $63.12 | $63.20 | $62.21 | 3,424,267 |
2023-05-19 | $63.03 | $63.18 | $62.89 | $63.01 | $62.02 | 1,036,989 |
2023-05-18 | $62.76 | $62.80 | $62.46 | $62.79 | $61.80 | 954,056 |
2023-05-17 | $62.76 | $63.01 | $62.52 | $62.97 | $61.98 | 2,015,436 |
2023-05-16 | $62.97 | $63.07 | $62.67 | $62.69 | $61.71 | 1,099,140 |
2023-05-15 | $62.96 | $63.30 | $62.85 | $63.26 | $62.27 | 1,110,373 |
2023-05-12 | $62.84 | $62.88 | $62.43 | $62.61 | $61.63 | 2,796,492 |
2023-05-11 | $62.72 | $62.89 | $62.46 | $62.87 | $61.88 | 937,590 |
2023-05-10 | $63.32 | $63.32 | $62.74 | $63.15 | $62.16 | 1,224,882 |
2023-05-09 | $62.98 | $63.28 | $62.91 | $63.22 | $62.23 | 1,197,153 |
2023-05-08 | $63.63 | $63.67 | $63.39 | $63.50 | $62.50 | 787,693 |
2023-05-05 | $62.83 | $63.56 | $62.82 | $63.48 | $62.48 | 771,435 |
2023-05-04 | $62.51 | $62.73 | $62.37 | $62.53 | $61.55 | 1,323,546 |
2023-05-03 | $62.54 | $62.93 | $62.45 | $62.45 | $61.47 | 1,325,103 |
2023-05-02 | $62.54 | $62.56 | $62.04 | $62.39 | $61.41 | 1,793,910 |
2023-05-01 | $63.16 | $63.38 | $63.00 | $63.03 | $62.04 | 2,232,862 |
2023-04-28 | $62.72 | $63.17 | $62.69 | $63.14 | $62.15 | 1,083,383 |
2023-04-27 | $62.54 | $63.04 | $62.45 | $63.02 | $62.03 | 702,089 |
2023-04-26 | $62.60 | $62.63 | $62.15 | $62.21 | $61.23 | 2,562,557 |
2023-04-25 | $62.72 | $62.73 | $62.15 | $62.16 | $61.18 | 1,632,026 |
2023-04-24 | $63.06 | $63.19 | $62.99 | $63.19 | $62.20 | 1,534,033 |
2023-04-21 | $62.96 | $63.12 | $62.65 | $63.09 | $62.10 | 822,145 |
2023-04-20 | $62.99 | $63.26 | $62.90 | $63.07 | $62.08 | 903,159 |
2023-04-19 | $63.03 | $63.18 | $62.98 | $63.09 | $62.10 | 1,198,371 |
2023-04-18 | $63.52 | $63.58 | $63.31 | $63.46 | $62.46 | 1,370,823 |
2023-04-17 | $63.22 | $63.29 | $62.96 | $63.29 | $62.30 | 1,249,860 |
2023-04-14 | $63.44 | $63.62 | $62.99 | $63.26 | $62.27 | 1,139,558 |
2023-04-13 | $63.18 | $63.57 | $63.17 | $63.52 | $62.52 | 6,642,658 |
2023-04-12 | $62.97 | $62.99 | $62.50 | $62.61 | $61.63 | 1,307,544 |
2023-04-11 | $62.45 | $62.58 | $62.36 | $62.47 | $61.49 | 1,564,174 |
2023-04-10 | $61.78 | $62.17 | $61.72 | $62.17 | $61.19 | 1,108,365 |
2023-04-06 | $61.82 | $62.29 | $61.75 | $62.15 | $61.17 | 879,628 |
2023-04-05 | $62.10 | $62.20 | $61.71 | $61.90 | $60.93 | 1,497,150 |
2023-04-04 | $62.39 | $62.58 | $62.19 | $62.40 | $61.42 | 1,828,223 |
2023-04-03 | $62.10 | $62.42 | $62.02 | $62.42 | $61.44 | 1,768,269 |
2023-03-31 | $61.91 | $62.07 | $61.82 | $61.95 | $60.98 | 2,091,201 |
2023-03-30 | $61.71 | $61.81 | $61.60 | $61.77 | $60.80 | 1,950,231 |
2023-03-29 | $60.94 | $61.12 | $60.85 | $61.07 | $60.11 | 1,087,864 |
2023-03-28 | $60.33 | $60.57 | $60.29 | $60.48 | $59.53 | 971,285 |
2023-03-27 | $60.10 | $60.30 | $59.92 | $60.26 | $59.31 | 1,514,388 |
2023-03-24 | $59.63 | $59.94 | $59.37 | $59.93 | $58.99 | 1,596,761 |
2023-03-23 | $60.56 | $60.91 | $59.82 | $60.08 | $59.14 | 1,179,508 |
2023-03-22 | $60.16 | $60.88 | $59.85 | $59.87 | $58.93 | 1,254,915 |
2023-03-21 | $59.95 | $60.10 | $59.68 | $60.02 | $59.08 | 1,329,541 |
2023-03-20 | $59.01 | $59.39 | $58.86 | $59.29 | $58.36 | 1,664,905 |
2023-03-17 | $58.82 | $58.88 | $58.37 | $58.59 | $57.67 | 2,092,156 |
2023-03-16 | $58.06 | $59.18 | $58.00 | $59.18 | $58.25 | 2,249,206 |
2023-03-15 | $58.00 | $58.37 | $57.63 | $58.33 | $57.41 | 2,498,087 |
2023-03-14 | $59.73 | $59.95 | $59.48 | $59.89 | $58.95 | 1,983,494 |
2023-03-13 | $59.12 | $59.82 | $58.97 | $59.37 | $58.44 | 2,754,191 |
2023-03-10 | $60.20 | $60.37 | $59.56 | $59.62 | $58.68 | 1,829,460 |
2023-03-09 | $60.87 | $61.01 | $60.10 | $60.18 | $59.24 | 977,324 |
2023-03-08 | $60.75 | $61.09 | $60.64 | $60.90 | $59.94 | 1,192,080 |
2023-03-07 | $61.54 | $61.54 | $60.54 | $60.63 | $59.68 | 2,954,562 |
2023-03-06 | $61.72 | $61.94 | $61.59 | $61.67 | $60.70 | 1,777,867 |
2023-03-03 | $61.32 | $61.86 | $61.18 | $61.81 | $60.84 | 1,031,576 |
2023-03-02 | $60.53 | $61.11 | $60.47 | $61.04 | $60.08 | 947,410 |
2023-03-01 | $61.00 | $61.10 | $60.68 | $60.91 | $59.95 | 1,787,832 |
2023-02-28 | $60.53 | $60.68 | $60.28 | $60.28 | $59.33 | 1,060,666 |
2023-02-27 | $60.64 | $60.85 | $60.54 | $60.70 | $59.75 | 1,820,359 |
2023-02-24 | $60.07 | $60.26 | $59.85 | $60.09 | $59.15 | 1,278,795 |
2023-02-23 | $61.25 | $61.31 | $60.64 | $61.14 | $60.18 | 1,103,858 |
2023-02-22 | $61.02 | $61.13 | $60.68 | $60.80 | $59.85 | 926,703 |
2023-02-21 | $61.50 | $61.63 | $61.11 | $61.14 | $60.18 | 4,019,255 |
2023-02-17 | $61.60 | $61.94 | $61.43 | $61.88 | $60.91 | 1,462,197 |
2023-02-16 | $61.75 | $62.34 | $61.67 | $61.96 | $60.99 | 3,811,839 |
2023-02-15 | $61.74 | $62.23 | $61.69 | $62.23 | $61.25 | 848,207 |
2023-02-14 | $62.18 | $62.84 | $62.01 | $62.54 | $61.56 | 942,238 |
2023-02-13 | $62.07 | $62.56 | $61.98 | $62.52 | $61.54 | 1,135,978 |
2023-02-10 | $62.06 | $62.07 | $61.73 | $61.95 | $60.98 | 887,841 |
2023-02-09 | $63.04 | $63.07 | $62.14 | $62.26 | $61.28 | 883,794 |
2023-02-08 | $62.47 | $62.51 | $62.03 | $62.18 | $61.20 | 981,203 |
2023-02-07 | $61.86 | $62.55 | $61.63 | $62.45 | $61.47 | 2,192,374 |
2023-02-06 | $62.00 | $62.11 | $61.66 | $62.03 | $61.06 | 1,325,566 |
2023-02-03 | $62.74 | $63.24 | $62.56 | $62.67 | $61.69 | 1,453,050 |
2023-02-02 | $63.83 | $63.83 | $63.14 | $63.48 | $62.48 | 1,366,061 |
2023-02-01 | $63.00 | $63.81 | $62.55 | $63.56 | $62.56 | 1,558,975 |
2023-01-31 | $62.50 | $62.99 | $62.34 | $62.96 | $61.97 | 1,062,840 |
2023-01-30 | $62.92 | $63.14 | $62.67 | $62.69 | $61.71 | 1,137,635 |
2023-01-27 | $63.21 | $63.49 | $63.05 | $63.33 | $62.34 | 1,267,183 |
2023-01-26 | $63.46 | $63.56 | $63.03 | $63.53 | $62.53 | 1,091,482 |
2023-01-25 | $62.74 | $63.28 | $62.58 | $63.26 | $62.27 | 1,475,620 |
2023-01-24 | $62.71 | $63.07 | $62.56 | $63.01 | $62.02 | 1,463,552 |
2023-01-23 | $62.59 | $63.09 | $62.52 | $63.02 | $62.03 | 2,424,367 |
2023-01-20 | $62.10 | $62.70 | $61.96 | $62.69 | $61.71 | 1,385,888 |
2023-01-19 | $61.89 | $62.17 | $61.71 | $62.03 | $61.06 | 1,170,346 |
2023-01-18 | $62.95 | $62.99 | $61.93 | $61.96 | $60.99 | 2,142,077 |
2023-01-17 | $62.30 | $62.48 | $62.12 | $62.27 | $61.29 | 4,537,252 |
2023-01-13 | $61.64 | $62.24 | $61.64 | $62.21 | $62.21 | 1,214,362 |
2023-01-12 | $61.54 | $61.96 | $60.93 | $61.86 | $61.86 | 1,629,192 |
2023-01-11 | $60.92 | $61.13 | $60.78 | $61.13 | $61.13 | 1,734,241 |
2023-01-10 | $60.56 | $60.77 | $60.31 | $60.74 | $60.74 | 1,332,301 |
2023-01-09 | $60.77 | $61.07 | $60.49 | $60.49 | $60.49 | 8,514,522 |
2023-01-06 | $59.18 | $60.27 | $58.87 | $60.23 | $60.23 | 1,868,011 |
2023-01-05 | $58.81 | $59.01 | $58.66 | $58.80 | $58.80 | 1,881,841 |
2023-01-04 | $59.09 | $59.44 | $58.77 | $59.34 | $59.34 | 2,615,044 |
2023-01-03 | $58.46 | $58.89 | $58.09 | $58.30 | $58.30 | 3,525,238 |
2022-12-30 | $58.14 | $58.38 | $57.80 | $57.88 | $57.88 | 2,169,991 |
2022-12-29 | $58.19 | $58.60 | $58.16 | $58.48 | $58.48 | 1,814,997 |
2022-12-28 | $58.34 | $58.47 | $57.54 | $57.54 | $57.54 | 2,149,199 |
2022-12-27 | $58.21 | $58.51 | $58.13 | $58.31 | $58.31 | 1,536,774 |
2022-12-23 | $57.75 | $58.05 | $57.58 | $57.98 | $57.98 | 1,213,036 |
2022-12-22 | $58.08 | $58.08 | $57.30 | $57.78 | $57.78 | 2,202,244 |
2022-12-21 | $57.95 | $58.40 | $57.88 | $58.31 | $58.31 | 1,667,825 |
2022-12-20 | $57.54 | $57.95 | $57.50 | $57.70 | $57.70 | 1,903,507 |
2022-12-19 | $57.93 | $57.96 | $57.40 | $57.53 | $57.53 | 2,267,072 |
2022-12-16 | $57.64 | $57.93 | $57.42 | $57.64 | $57.64 | 4,830,432 |
2022-12-15 | $58.71 | $58.83 | $57.79 | $57.97 | $57.97 | 2,066,501 |
2022-12-14 | $59.47 | $59.84 | $59.01 | $59.40 | $59.40 | 3,388,047 |
2022-12-13 | $60.19 | $60.30 | $59.25 | $59.40 | $59.40 | 4,523,592 |
2022-12-12 | $59.09 | $59.23 | $58.82 | $59.23 | $58.75 | 1,470,247 |
2022-12-09 | $59.28 | $59.62 | $59.11 | $59.11 | $58.63 | 1,605,385 |
2022-12-08 | $58.94 | $59.28 | $58.83 | $59.22 | $58.74 | 2,131,930 |
2022-12-07 | $58.82 | $59.01 | $58.59 | $58.81 | $58.33 | 2,611,560 |
2022-12-06 | $59.32 | $59.38 | $58.71 | $58.88 | $58.40 | 2,767,565 |
2022-12-05 | $59.85 | $59.97 | $59.04 | $59.19 | $58.71 | 2,751,073 |
2022-12-02 | $59.43 | $60.21 | $59.43 | $60.03 | $59.54 | 2,501,301 |
2022-12-01 | $60.15 | $60.32 | $59.73 | $60.00 | $59.51 | 2,532,043 |
2022-11-30 | $59.08 | $59.84 | $58.57 | $59.67 | $59.18 | 4,011,008 |
2022-11-29 | $58.42 | $58.74 | $58.31 | $58.44 | $57.96 | 2,150,827 |
2022-11-28 | $58.41 | $58.74 | $58.01 | $58.04 | $57.57 | 2,090,914 |
2022-11-25 | $58.60 | $58.84 | $58.55 | $58.72 | $58.24 | 752,565 |
2022-11-23 | $58.09 | $58.63 | $58.08 | $58.55 | $58.07 | 1,238,417 |
2022-11-22 | $57.61 | $58.00 | $57.49 | $58.00 | $57.53 | 2,581,205 |
2022-11-21 | $57.31 | $57.41 | $57.05 | $57.34 | $56.87 | 2,029,689 |
2022-11-18 | $57.99 | $57.99 | $57.60 | $57.80 | $57.33 | 1,978,237 |
2022-11-17 | $57.01 | $57.86 | $57.01 | $57.84 | $57.37 | 1,847,215 |
2022-11-16 | $58.14 | $58.20 | $57.71 | $57.86 | $57.39 | 2,705,634 |
2022-11-15 | $58.76 | $58.84 | $57.78 | $58.23 | $57.75 | 2,795,192 |
2022-11-14 | $57.81 | $58.09 | $57.64 | $57.65 | $57.18 | 1,978,480 |
2022-11-11 | $57.65 | $58.32 | $57.50 | $58.23 | $57.75 | 3,233,208 |
2022-11-10 | $56.26 | $57.05 | $56.03 | $57.03 | $56.56 | 3,310,789 |
2022-11-09 | $54.81 | $55.12 | $54.31 | $54.32 | $53.88 | 1,661,467 |
2022-11-08 | $54.88 | $55.46 | $54.74 | $55.19 | $54.74 | 2,955,895 |
2022-11-07 | $54.70 | $54.80 | $54.42 | $54.62 | $54.17 | 2,546,594 |
2022-11-04 | $54.05 | $54.51 | $53.69 | $54.45 | $54.00 | 5,416,603 |
2022-11-03 | $52.05 | $52.65 | $52.01 | $52.45 | $52.02 | 3,153,594 |
2022-11-02 | $53.49 | $54.14 | $52.66 | $52.68 | $52.25 | 3,231,861 |
2022-11-01 | $53.98 | $53.98 | $53.20 | $53.36 | $52.92 | 4,097,420 |
2022-10-31 | $52.63 | $52.94 | $52.61 | $52.85 | $52.42 | 3,994,383 |
2022-10-28 | $52.68 | $53.21 | $52.55 | $53.21 | $52.77 | 8,729,962 |
2022-10-27 | $53.19 | $53.60 | $52.91 | $52.95 | $52.52 | 3,901,337 |
2022-10-26 | $52.82 | $53.74 | $52.80 | $53.34 | $52.90 | 4,941,362 |
2022-10-25 | $52.05 | $52.79 | $52.05 | $52.74 | $52.31 | 3,325,076 |
2022-10-24 | $51.71 | $51.93 | $51.28 | $51.84 | $51.42 | 9,820,833 |
2022-10-21 | $51.05 | $52.36 | $50.95 | $52.34 | $51.91 | 2,447,476 |
2022-10-20 | $51.56 | $52.22 | $51.32 | $51.43 | $51.01 | 2,473,251 |
2022-10-19 | $51.52 | $51.79 | $51.13 | $51.40 | $50.98 | 3,153,987 |
2022-10-18 | $52.57 | $52.62 | $51.76 | $52.12 | $51.69 | 2,894,890 |
2022-10-17 | $51.67 | $52.10 | $51.67 | $51.89 | $51.47 | 2,102,688 |
2022-10-14 | $51.71 | $51.78 | $50.54 | $50.59 | $50.18 | 3,415,021 |
2022-10-13 | $49.56 | $51.62 | $49.42 | $51.39 | $50.97 | 4,356,592 |
2022-10-12 | $50.56 | $50.82 | $50.42 | $50.56 | $50.15 | 2,986,980 |
2022-10-11 | $50.97 | $51.44 | $50.54 | $50.71 | $50.30 | 2,965,760 |
2022-10-10 | $51.66 | $51.66 | $51.07 | $51.32 | $50.90 | 3,501,535 |
2022-10-07 | $52.32 | $52.39 | $51.59 | $51.73 | $51.31 | 3,665,290 |
2022-10-06 | $52.97 | $53.23 | $52.63 | $52.69 | $52.26 | 2,490,732 |
2022-10-05 | $53.15 | $53.69 | $52.83 | $53.46 | $53.02 | 1,978,487 |
2022-10-04 | $53.18 | $53.96 | $53.16 | $53.92 | $53.48 | 3,150,568 |
2022-10-03 | $51.44 | $52.15 | $51.22 | $51.95 | $51.52 | 3,854,156 |
2022-09-30 | $50.94 | $51.55 | $50.86 | $50.92 | $50.92 | 8,860,521 |
2022-09-29 | $51.05 | $51.14 | $50.47 | $51.10 | $51.10 | 4,297,953 |
2022-09-28 | $50.74 | $52.03 | $50.63 | $51.98 | $51.98 | 6,087,948 |
2022-09-27 | $51.42 | $51.69 | $50.62 | $50.92 | $50.92 | 2,936,520 |
2022-09-26 | $51.43 | $51.83 | $50.91 | $51.13 | $51.13 | 3,460,973 |
2022-09-23 | $52.42 | $52.43 | $51.57 | $51.94 | $51.94 | 3,320,756 |
2022-09-22 | $53.88 | $54.00 | $53.36 | $53.55 | $53.55 | 2,935,878 |
2022-09-21 | $54.47 | $54.85 | $53.74 | $53.76 | $53.76 | 2,582,384 |
2022-09-20 | $54.71 | $54.79 | $54.25 | $54.52 | $54.52 | 1,742,750 |
2022-09-19 | $54.50 | $55.33 | $54.42 | $55.30 | $55.30 | 1,545,667 |
2022-09-16 | $54.94 | $55.26 | $54.79 | $55.08 | $55.08 | 1,972,832 |
2022-09-15 | $55.65 | $56.08 | $55.39 | $55.52 | $55.52 | 1,525,069 |
2022-09-14 | $55.99 | $56.25 | $55.75 | $56.07 | $56.07 | 2,235,180 |
2022-09-13 | $56.64 | $56.89 | $55.73 | $55.80 | $55.80 | 1,866,091 |
2022-09-12 | $57.62 | $57.90 | $57.52 | $57.74 | $57.74 | 2,229,504 |
2022-09-09 | $56.63 | $56.99 | $56.61 | $56.95 | $56.95 | 1,595,647 |
2022-09-08 | $55.15 | $55.73 | $55.02 | $55.72 | $55.72 | 3,263,071 |
2022-09-07 | $54.82 | $55.70 | $54.77 | $55.67 | $55.67 | 2,848,895 |
2022-09-06 | $55.67 | $55.67 | $55.05 | $55.17 | $55.17 | 2,791,065 |
2022-09-02 | $56.17 | $56.55 | $55.37 | $55.53 | $55.53 | 2,691,929 |
2022-09-01 | $55.84 | $55.91 | $55.30 | $55.89 | $55.89 | 3,423,826 |
2022-08-31 | $56.88 | $57.08 | $56.50 | $56.50 | $56.50 | 1,663,372 |
2022-08-30 | $57.64 | $57.64 | $56.61 | $56.74 | $56.74 | 6,282,267 |
2022-08-29 | $57.24 | $57.57 | $57.17 | $57.30 | $57.30 | 2,012,973 |
2022-08-26 | $58.98 | $58.99 | $57.42 | $57.44 | $57.44 | 1,603,347 |
2022-08-25 | $58.28 | $58.82 | $58.21 | $58.82 | $58.82 | 1,489,386 |
2022-08-24 | $57.67 | $58.26 | $57.64 | $58.03 | $58.03 | 1,442,645 |
2022-08-23 | $57.70 | $58.30 | $57.68 | $57.93 | $57.93 | 1,328,471 |
2022-08-22 | $58.02 | $58.04 | $57.64 | $57.77 | $57.77 | 1,449,219 |
2022-08-19 | $58.89 | $58.93 | $58.48 | $58.62 | $58.62 | 1,380,908 |
2022-08-18 | $59.56 | $59.58 | $59.23 | $59.43 | $59.43 | 1,100,183 |
2022-08-17 | $59.60 | $59.95 | $59.36 | $59.65 | $59.65 | 1,793,250 |
2022-08-16 | $59.76 | $60.20 | $59.76 | $60.10 | $60.10 | 2,753,275 |
2022-08-15 | $59.94 | $60.14 | $59.80 | $60.09 | $60.09 | 2,274,370 |
2022-08-12 | $59.84 | $60.43 | $59.84 | $60.43 | $60.43 | 1,251,826 |
2022-08-11 | $60.13 | $60.46 | $59.82 | $59.91 | $59.91 | 2,109,665 |
2022-08-10 | $59.63 | $59.94 | $59.41 | $59.83 | $59.83 | 1,514,277 |
2022-08-09 | $58.92 | $58.97 | $58.49 | $58.60 | $58.60 | 989,073 |
2022-08-08 | $59.11 | $59.36 | $58.79 | $58.87 | $58.87 | 2,668,178 |
2022-08-05 | $58.39 | $58.79 | $58.28 | $58.71 | $58.71 | 2,918,695 |
2022-08-04 | $58.92 | $59.15 | $58.81 | $59.03 | $59.03 | 3,563,030 |
2022-08-03 | $58.61 | $58.85 | $58.26 | $58.75 | $58.75 | 2,623,103 |
2022-08-02 | $58.64 | $58.98 | $58.35 | $58.37 | $58.37 | 2,157,536 |
2022-08-01 | $59.02 | $59.40 | $58.81 | $59.10 | $59.10 | 3,113,064 |
2022-07-29 | $58.63 | $59.23 | $58.43 | $59.23 | $59.23 | 2,349,401 |
2022-07-28 | $58.33 | $58.78 | $57.94 | $58.71 | $58.71 | 3,315,850 |
2022-07-27 | $57.64 | $58.45 | $57.48 | $58.35 | $58.35 | 1,968,494 |
2022-07-26 | $57.58 | $57.60 | $57.09 | $57.09 | $57.09 | 1,976,524 |
2022-07-25 | $57.79 | $57.86 | $57.52 | $57.82 | $57.82 | 1,850,007 |
2022-07-22 | $57.84 | $58.09 | $57.20 | $57.42 | $57.42 | 1,708,473 |
2022-07-21 | $57.09 | $57.76 | $57.01 | $57.72 | $57.72 | 1,792,198 |
2022-07-20 | $57.22 | $57.37 | $56.81 | $57.10 | $57.10 | 7,726,667 |
2022-07-19 | $56.90 | $57.35 | $56.84 | $57.31 | $57.31 | 2,288,157 |
2022-07-18 | $56.43 | $56.66 | $55.91 | $56.00 | $56.00 | 2,747,835 |
2022-07-15 | $55.35 | $55.67 | $54.95 | $55.67 | $55.67 | 2,235,926 |
2022-07-14 | $54.72 | $55.04 | $54.24 | $54.98 | $54.98 | 2,170,536 |
2022-07-13 | $55.08 | $55.89 | $55.00 | $55.70 | $55.70 | 2,115,212 |
2022-07-12 | $55.70 | $56.12 | $55.59 | $55.72 | $55.72 | 2,991,028 |
2022-07-11 | $56.07 | $56.19 | $55.79 | $55.87 | $55.87 | 2,494,179 |
2022-07-08 | $56.75 | $57.15 | $56.50 | $56.94 | $56.94 | 3,869,783 |
2022-07-07 | $56.47 | $56.91 | $56.47 | $56.88 | $56.88 | 3,822,597 |
2022-07-06 | $55.86 | $56.07 | $55.48 | $55.93 | $55.93 | 2,662,268 |
2022-07-05 | $55.45 | $56.02 | $55.18 | $56.01 | $56.01 | 5,295,445 |
2022-07-01 | $56.31 | $56.99 | $56.05 | $56.99 | $56.99 | 3,819,384 |
2022-06-30 | $56.43 | $57.06 | $56.09 | $57.03 | $57.03 | 2,687,811 |
2022-06-29 | $57.51 | $57.63 | $57.23 | $57.29 | $57.29 | 1,891,054 |
2022-06-28 | $58.33 | $58.58 | $57.54 | $57.58 | $57.58 | 2,581,647 |
2022-06-27 | $58.05 | $58.25 | $57.82 | $57.94 | $57.94 | 2,558,111 |
2022-06-24 | $56.99 | $58.00 | $56.97 | $58.00 | $58.00 | 2,481,767 |
2022-06-23 | $56.51 | $56.62 | $55.92 | $56.41 | $56.41 | 3,827,947 |
2022-06-22 | $56.32 | $56.98 | $56.23 | $56.50 | $56.50 | 4,741,272 |
2022-06-21 | $57.18 | $57.43 | $57.10 | $57.15 | $57.15 | 4,098,454 |
2022-06-17 | $56.50 | $56.75 | $55.92 | $56.25 | $56.25 | 4,606,705 |
2022-06-16 | $56.55 | $56.78 | $56.10 | $56.38 | $56.38 | 9,545,535 |
2022-06-15 | $57.47 | $58.26 | $56.82 | $57.92 | $57.92 | 3,351,543 |
2022-06-14 | $57.31 | $57.51 | $56.52 | $56.95 | $56.95 | 5,408,654 |
2022-06-13 | $57.76 | $57.94 | $57.03 | $57.17 | $57.17 | 9,223,227 |
2022-06-10 | $59.54 | $59.65 | $59.03 | $59.22 | $59.22 | 6,735,593 |
2022-06-09 | $61.47 | $61.47 | $60.40 | $60.40 | $60.40 | 1,529,149 |
2022-06-08 | $62.84 | $63.09 | $62.59 | $62.67 | $61.70 | 2,839,930 |
2022-06-07 | $62.43 | $63.25 | $62.43 | $63.25 | $62.27 | 2,870,955 |
2022-06-06 | $63.54 | $63.64 | $62.89 | $63.01 | $62.04 | 2,185,109 |
2022-06-03 | $62.99 | $63.12 | $62.63 | $62.74 | $61.77 | 2,056,384 |
2022-06-02 | $63.00 | $63.74 | $62.69 | $63.73 | $62.75 | 2,750,949 |
2022-06-01 | $63.34 | $63.43 | $62.23 | $62.48 | $61.51 | 6,271,163 |
2022-05-31 | $63.23 | $63.44 | $62.93 | $63.03 | $62.06 | 6,243,521 |
2022-05-27 | $62.61 | $62.94 | $62.56 | $62.92 | $61.95 | 2,870,914 |
2022-05-26 | $61.44 | $62.33 | $61.44 | $62.19 | $61.23 | 3,607,403 |
2022-05-25 | $60.91 | $61.65 | $60.83 | $61.42 | $60.47 | 2,912,639 |
2022-05-24 | $61.33 | $61.47 | $60.84 | $61.29 | $60.34 | 2,388,071 |
2022-05-23 | $61.46 | $61.88 | $61.27 | $61.77 | $60.82 | 2,094,411 |
2022-05-20 | $61.24 | $61.29 | $60.11 | $60.92 | $59.98 | 2,339,733 |
2022-05-19 | $59.90 | $60.90 | $59.86 | $60.58 | $59.64 | 3,356,255 |
2022-05-18 | $60.87 | $60.93 | $59.76 | $59.88 | $58.95 | 2,271,131 |
2022-05-17 | $61.18 | $61.33 | $60.83 | $61.32 | $60.37 | 2,250,898 |
2022-05-16 | $59.79 | $60.37 | $59.63 | $60.09 | $59.16 | 2,318,885 |
2022-05-13 | $59.26 | $60.09 | $59.26 | $60.03 | $60.03 | 5,065,399 |
2022-05-12 | $58.26 | $58.99 | $57.95 | $58.46 | $58.46 | 3,508,659 |
2022-05-11 | $59.27 | $59.98 | $58.66 | $58.73 | $58.73 | 4,779,882 |
2022-05-10 | $59.75 | $59.77 | $58.63 | $59.07 | $59.07 | 3,991,825 |
2022-05-09 | $59.61 | $59.68 | $58.67 | $58.85 | $58.85 | 3,457,002 |
2022-05-06 | $60.94 | $61.09 | $60.32 | $60.69 | $60.69 | 3,968,616 |
2022-05-05 | $62.49 | $62.54 | $60.88 | $61.38 | $61.38 | 4,682,424 |
2022-05-04 | $62.35 | $63.61 | $61.73 | $63.54 | $63.54 | 5,186,969 |
2022-05-03 | $62.41 | $62.68 | $62.25 | $62.55 | $62.55 | 5,286,742 |
2022-05-02 | $62.01 | $62.28 | $61.30 | $62.01 | $62.01 | 4,261,745 |
2022-04-29 | $63.25 | $63.52 | $62.16 | $62.21 | $62.21 | 3,760,139 |
2022-04-28 | $62.25 | $62.86 | $61.71 | $62.76 | $62.76 | 2,914,908 |
2022-04-27 | $61.73 | $62.20 | $61.47 | $61.87 | $61.87 | 3,405,801 |
2022-04-26 | $62.61 | $62.65 | $61.46 | $61.46 | $61.46 | 3,883,208 |
2022-04-25 | $62.72 | $63.16 | $62.27 | $63.09 | $63.09 | 3,547,037 |
2022-04-22 | $64.37 | $64.52 | $63.42 | $63.47 | $63.47 | 3,638,784 |
2022-04-21 | $65.80 | $65.92 | $64.39 | $64.50 | $64.50 | 3,906,556 |
2022-04-20 | $65.60 | $65.60 | $65.20 | $65.38 | $65.38 | 2,450,761 |
2022-04-19 | $64.57 | $65.16 | $64.52 | $65.16 | $65.16 | 3,927,356 |
2022-04-18 | $64.92 | $65.39 | $64.86 | $65.00 | $65.00 | 2,532,229 |
2022-04-14 | $65.70 | $65.78 | $65.24 | $65.29 | $65.29 | 2,410,012 |
2022-04-13 | $65.05 | $65.74 | $65.03 | $65.70 | $65.70 | 2,050,771 |
2022-04-12 | $65.58 | $65.67 | $64.82 | $64.90 | $64.90 | 2,959,057 |
2022-04-11 | $65.67 | $65.81 | $65.25 | $65.33 | $65.33 | 2,297,541 |
2022-04-08 | $65.87 | $66.28 | $65.75 | $66.04 | $66.04 | 2,135,534 |
2022-04-07 | $65.95 | $66.21 | $65.48 | $66.00 | $66.00 | 4,766,577 |
2022-04-06 | $66.21 | $66.42 | $65.73 | $66.06 | $66.06 | 3,792,274 |
2022-04-05 | $67.57 | $67.67 | $66.73 | $66.93 | $66.93 | 2,793,442 |
2022-04-04 | $67.43 | $67.85 | $67.37 | $67.81 | $67.81 | 2,457,403 |
2022-04-01 | $67.21 | $67.32 | $66.81 | $67.26 | $67.26 | 2,484,870 |
2022-03-31 | $67.21 | $67.37 | $66.53 | $66.58 | $66.58 | 1,893,885 |
2022-03-30 | $67.71 | $67.96 | $67.39 | $67.65 | $67.65 | 2,249,003 |
2022-03-29 | $67.86 | $68.00 | $67.36 | $67.86 | $67.86 | 3,467,217 |
2022-03-28 | $66.40 | $66.61 | $66.08 | $66.57 | $66.57 | 2,180,274 |
2022-03-25 | $66.61 | $66.75 | $66.26 | $66.74 | $66.74 | 1,505,476 |
2022-03-24 | $66.53 | $66.77 | $66.29 | $66.77 | $66.77 | 2,016,327 |
2022-03-23 | $66.36 | $66.80 | $66.25 | $66.32 | $66.32 | 1,836,035 |
2022-03-22 | $66.70 | $67.11 | $66.70 | $67.00 | $67.00 | 1,734,645 |
2022-03-21 | $66.36 | $66.53 | $65.91 | $66.29 | $66.29 | 2,825,158 |
2022-03-18 | $65.43 | $66.85 | $65.40 | $66.73 | $66.73 | 2,336,045 |
2022-03-17 | $65.37 | $66.14 | $65.26 | $66.09 | $66.09 | 2,920,038 |
2022-03-16 | $64.47 | $65.71 | $64.07 | $65.71 | $65.71 | 4,324,053 |
2022-03-15 | $62.42 | $62.95 | $62.14 | $62.89 | $62.89 | 4,747,366 |
2022-03-14 | $63.02 | $63.31 | $62.31 | $62.47 | $62.47 | 3,907,336 |
2022-03-11 | $63.87 | $63.92 | $62.53 | $62.55 | $62.55 | 3,249,570 |
2022-03-10 | $63.27 | $63.68 | $62.98 | $63.35 | $63.35 | 3,735,768 |
2022-03-09 | $63.55 | $64.39 | $63.21 | $64.21 | $64.21 | 4,472,079 |
2022-03-08 | $62.01 | $62.92 | $61.27 | $61.93 | $61.93 | 6,149,564 |
2022-03-07 | $63.00 | $63.06 | $61.33 | $61.54 | $61.54 | 5,581,177 |
2022-03-04 | $63.38 | $63.69 | $63.04 | $63.54 | $63.54 | 5,983,406 |
2022-03-03 | $65.97 | $66.00 | $64.92 | $65.09 | $65.09 | 5,742,190 |
2022-03-02 | $65.81 | $66.33 | $65.58 | $66.21 | $66.21 | 4,614,078 |
2022-03-01 | $66.45 | $66.69 | $65.15 | $65.54 | $65.54 | 4,630,632 |
2022-02-28 | $66.35 | $67.25 | $66.28 | $66.75 | $66.75 | 3,760,683 |
2022-02-25 | $66.71 | $67.73 | $66.54 | $67.73 | $67.73 | 3,880,745 |
2022-02-24 | $64.50 | $66.18 | $64.31 | $66.12 | $66.12 | 6,951,543 |
2022-02-23 | $68.30 | $68.34 | $66.99 | $67.08 | $67.08 | 3,539,520 |
2022-02-22 | $67.84 | $68.24 | $67.25 | $67.73 | $67.73 | 3,938,192 |
2022-02-18 | $68.91 | $69.04 | $68.39 | $68.53 | $68.53 | 3,847,648 |
2022-02-17 | $69.55 | $69.59 | $68.91 | $68.95 | $68.95 | 3,121,433 |
2022-02-16 | $69.49 | $70.17 | $69.45 | $69.96 | $69.96 | 3,038,256 |
2022-02-15 | $69.26 | $69.74 | $69.17 | $69.71 | $69.71 | 3,043,506 |
2022-02-14 | $68.60 | $68.66 | $67.97 | $68.39 | $68.39 | 4,734,346 |
2022-02-11 | $69.83 | $70.10 | $68.69 | $68.87 | $68.87 | 4,292,055 |
2022-02-10 | $69.72 | $70.79 | $69.70 | $69.83 | $69.83 | 5,051,636 |
2022-02-09 | $70.35 | $70.63 | $70.25 | $70.62 | $70.62 | 2,878,802 |
2022-02-08 | $69.00 | $69.53 | $68.92 | $69.47 | $69.47 | 4,361,763 |
2022-02-07 | $68.96 | $69.41 | $68.92 | $69.10 | $69.10 | 2,642,848 |
2022-02-04 | $68.68 | $69.31 | $68.52 | $69.00 | $69.00 | 3,507,275 |
2022-02-03 | $69.16 | $69.37 | $68.82 | $68.88 | $68.88 | 4,131,140 |
2022-02-02 | $70.01 | $70.01 | $69.47 | $69.87 | $69.87 | 3,386,298 |
2022-02-01 | $69.25 | $69.47 | $68.77 | $69.47 | $69.47 | 4,875,769 |
2022-01-31 | $67.82 | $68.96 | $67.75 | $68.90 | $68.90 | 5,027,303 |
2022-01-28 | $67.00 | $67.54 | $66.53 | $67.54 | $67.54 | 4,235,750 |
2022-01-27 | $67.78 | $68.05 | $67.07 | $67.17 | $67.17 | 4,453,422 |
2022-01-26 | $68.85 | $68.95 | $67.44 | $67.71 | $67.71 | 3,959,990 |
2022-01-25 | $67.76 | $68.59 | $67.23 | $68.14 | $68.14 | 5,229,417 |
2022-01-24 | $67.96 | $68.42 | $66.62 | $68.39 | $68.39 | 6,308,910 |
2022-01-21 | $70.05 | $70.09 | $69.18 | $69.20 | $69.20 | 5,756,607 |
2022-01-20 | $70.96 | $71.33 | $70.19 | $70.19 | $70.19 | 7,562,120 |
2022-01-19 | $70.86 | $70.95 | $70.42 | $70.47 | $70.47 | 4,329,184 |
2022-01-18 | $70.62 | $70.80 | $70.27 | $70.44 | $70.44 | 3,608,357 |
2022-01-14 | $71.31 | $71.59 | $71.04 | $71.45 | $71.45 | 3,923,016 |
2022-01-13 | $72.28 | $72.34 | $71.47 | $71.59 | $71.59 | 2,680,568 |
2022-01-12 | $71.95 | $72.25 | $71.85 | $72.20 | $72.20 | 3,162,845 |
2022-01-11 | $70.58 | $71.38 | $70.44 | $71.35 | $71.35 | 2,860,920 |
2022-01-10 | $70.26 | $70.39 | $69.76 | $70.34 | $70.34 | 5,109,750 |
2022-01-07 | $70.59 | $70.90 | $70.30 | $70.83 | $70.83 | 4,304,512 |
2022-01-06 | $70.54 | $70.82 | $70.23 | $70.54 | $70.54 | 4,443,661 |
2022-01-05 | $71.57 | $71.73 | $70.66 | $70.68 | $70.68 | 2,952,934 |
2022-01-04 | $71.64 | $71.72 | $71.29 | $71.43 | $71.43 | 3,511,669 |
2022-01-03 | $71.39 | $71.39 | $70.92 | $71.31 | $71.31 | 4,173,589 |
2021-12-31 | $71.00 | $71.26 | $70.88 | $70.94 | $70.94 | 3,028,778 |
2021-12-30 | $70.95 | $71.18 | $70.95 | $70.97 | $70.97 | 1,986,285 |
2021-12-29 | $71.01 | $71.04 | $70.78 | $70.96 | $70.87 | 2,194,617 |
2021-12-28 | $71.18 | $71.26 | $71.02 | $71.09 | $71.00 | 2,193,835 |
2021-12-27 | $70.61 | $71.12 | $70.61 | $71.12 | $71.03 | 1,770,341 |
2021-12-23 | $70.24 | $70.73 | $70.22 | $70.57 | $70.49 | 1,199,214 |
2021-12-22 | $69.49 | $70.20 | $69.44 | $70.20 | $70.12 | 2,289,387 |
2021-12-21 | $69.04 | $69.58 | $69.03 | $69.56 | $69.48 | 2,530,022 |
2021-12-20 | $68.51 | $68.64 | $68.22 | $68.64 | $68.56 | 5,693,711 |
2021-12-17 | $69.21 | $69.54 | $69.03 | $69.09 | $69.01 | 2,743,107 |
2021-12-16 | $70.18 | $70.30 | $69.62 | $69.78 | $69.70 | 3,474,211 |
2021-12-15 | $69.23 | $69.79 | $68.70 | $69.79 | $69.71 | 4,361,511 |
2021-12-14 | $69.18 | $69.46 | $68.88 | $69.16 | $69.08 | 3,132,784 |
2021-12-13 | $69.96 | $69.99 | $69.45 | $69.49 | $69.41 | 5,664,806 |
2021-12-10 | $71.52 | $71.70 | $71.36 | $71.62 | $70.25 | 1,976,072 |
2021-12-09 | $71.72 | $71.78 | $71.45 | $71.50 | $70.13 | 2,307,431 |
2021-12-08 | $71.97 | $72.12 | $71.77 | $72.05 | $70.67 | 2,550,590 |
2021-12-07 | $71.41 | $71.92 | $71.41 | $71.92 | $70.54 | 1,970,058 |
2021-12-06 | $70.12 | $70.57 | $69.90 | $70.50 | $69.15 | 9,709,529 |
2021-12-03 | $70.54 | $70.61 | $69.51 | $69.88 | $68.54 | 3,264,875 |
2021-12-02 | $70.00 | $70.60 | $69.97 | $70.41 | $69.06 | 6,765,112 |
2021-12-01 | $70.82 | $71.17 | $69.52 | $69.53 | $68.20 | 4,327,326 |
2021-11-30 | $70.27 | $70.50 | $69.28 | $69.85 | $68.51 | 3,607,800 |
2021-11-29 | $70.65 | $70.65 | $70.05 | $70.35 | $69.00 | 2,288,071 |
2021-11-26 | $70.51 | $70.57 | $69.76 | $70.11 | $68.77 | 1,532,592 |
2021-11-24 | $71.56 | $72.04 | $71.41 | $72.03 | $70.65 | 1,167,127 |
2021-11-23 | $72.34 | $72.59 | $72.02 | $72.32 | $70.93 | 2,759,674 |
2021-11-22 | $72.85 | $73.01 | $72.42 | $72.42 | $71.03 | 2,381,361 |
2021-11-19 | $73.17 | $73.26 | $72.92 | $72.94 | $71.54 | 1,234,267 |
2021-11-18 | $73.43 | $73.50 | $73.07 | $73.45 | $72.04 | 1,953,623 |
2021-11-17 | $73.75 | $73.75 | $73.49 | $73.61 | $72.20 | 1,652,255 |
2021-11-16 | $73.93 | $74.00 | $73.80 | $73.80 | $72.38 | 1,918,689 |
2021-11-15 | $74.28 | $74.28 | $73.89 | $73.95 | $72.53 | 1,021,987 |
2021-11-12 | $73.91 | $74.10 | $73.81 | $74.10 | $72.68 | 1,795,204 |
2021-11-11 | $73.74 | $73.89 | $73.62 | $73.75 | $72.34 | 1,012,407 |
2021-11-10 | $73.81 | $73.97 | $73.11 | $73.20 | $71.80 | 1,630,374 |
2021-11-09 | $74.22 | $74.27 | $73.77 | $73.97 | $72.55 | 1,820,973 |
2021-11-08 | $74.11 | $74.25 | $74.10 | $74.15 | $72.73 | 1,158,295 |
2021-11-05 | $73.96 | $73.96 | $73.66 | $73.96 | $72.54 | 1,526,414 |
2021-11-04 | $73.84 | $73.88 | $73.56 | $73.83 | $72.41 | 1,969,080 |
2021-11-03 | $73.34 | $73.97 | $73.18 | $73.92 | $72.50 | 1,298,818 |
2021-11-02 | $73.41 | $73.51 | $73.33 | $73.37 | $71.96 | 1,119,775 |
2021-11-01 | $73.37 | $73.75 | $73.28 | $73.73 | $72.32 | 2,398,980 |
2021-10-29 | $73.01 | $73.09 | $72.82 | $73.07 | $71.67 | 3,067,883 |
2021-10-28 | $73.25 | $73.68 | $73.20 | $73.65 | $72.24 | 1,608,187 |
2021-10-27 | $73.39 | $73.57 | $73.10 | $73.12 | $71.72 | 1,780,338 |
2021-10-26 | $73.91 | $73.92 | $73.42 | $73.50 | $72.09 | 2,401,790 |
2021-10-25 | $73.49 | $73.67 | $73.25 | $73.56 | $72.15 | 2,157,776 |
2021-10-22 | $73.53 | $73.79 | $73.21 | $73.50 | $72.09 | 1,873,024 |
2021-10-21 | $73.21 | $73.41 | $73.14 | $73.26 | $71.85 | 2,333,814 |
2021-10-20 | $73.56 | $73.74 | $73.43 | $73.68 | $72.27 | 1,205,094 |
2021-10-19 | $73.30 | $73.55 | $73.23 | $73.46 | $72.05 | 1,476,515 |
2021-10-18 | $72.66 | $72.98 | $72.58 | $72.92 | $71.52 | 1,320,106 |
2021-10-15 | $72.88 | $73.17 | $72.83 | $73.14 | $71.74 | 1,273,978 |
2021-10-14 | $72.44 | $72.57 | $72.29 | $72.49 | $71.10 | 1,744,470 |
2021-10-13 | $71.52 | $71.93 | $71.33 | $71.86 | $70.48 | 1,290,831 |
2021-10-12 | $71.18 | $71.31 | $70.98 | $71.01 | $69.65 | 1,384,257 |
2021-10-11 | $71.48 | $71.68 | $71.05 | $71.05 | $69.69 | 2,177,306 |
2021-10-08 | $71.40 | $71.45 | $71.18 | $71.30 | $69.93 | 1,717,599 |
2021-10-07 | $70.97 | $71.46 | $70.94 | $71.25 | $69.88 | 1,717,578 |
2021-10-06 | $69.78 | $70.46 | $69.57 | $70.43 | $69.08 | 2,641,185 |
2021-10-05 | $70.55 | $71.07 | $70.47 | $70.86 | $69.50 | 1,662,636 |
2021-10-04 | $70.93 | $70.93 | $70.08 | $70.44 | $69.09 | 2,347,015 |
2021-10-01 | $71.05 | $71.32 | $70.55 | $71.14 | $69.78 | 2,031,855 |
2021-09-30 | $71.30 | $71.48 | $70.85 | $71.00 | $69.64 | 1,717,126 |
2021-09-29 | $71.40 | $71.50 | $70.97 | $71.01 | $69.65 | 1,685,997 |
2021-09-28 | $71.87 | $71.88 | $71.13 | $71.31 | $69.94 | 1,585,948 |
2021-09-27 | $72.55 | $72.86 | $72.41 | $72.73 | $71.34 | 1,729,807 |
2021-09-24 | $72.64 | $72.81 | $72.59 | $72.65 | $71.26 | 1,063,308 |
2021-09-23 | $73.16 | $73.50 | $73.09 | $73.33 | $71.92 | 975,043 |
2021-09-22 | $72.51 | $73.15 | $72.49 | $72.60 | $71.21 | 2,186,332 |
2021-09-21 | $72.23 | $72.35 | $71.89 | $72.07 | $70.69 | 2,073,332 |
2021-09-20 | $71.41 | $71.68 | $70.84 | $71.45 | $70.08 | 6,528,480 |
2021-09-17 | $73.46 | $73.57 | $72.79 | $72.96 | $71.56 | 1,749,778 |
2021-09-16 | $73.61 | $73.81 | $73.38 | $73.75 | $72.34 | 1,839,342 |
2021-09-15 | $73.80 | $74.10 | $73.65 | $74.05 | $72.63 | 1,485,672 |
2021-09-14 | $74.43 | $74.44 | $73.82 | $73.95 | $72.53 | 1,523,610 |
2021-09-13 | $74.39 | $74.40 | $74.07 | $74.33 | $72.90 | 1,688,628 |
2021-09-10 | $74.50 | $74.53 | $73.82 | $73.87 | $72.45 | 1,658,371 |
2021-09-09 | $73.96 | $74.23 | $73.83 | $74.01 | $72.59 | 1,301,455 |
2021-09-08 | $74.45 | $74.45 | $73.91 | $74.04 | $72.62 | 1,703,854 |
2021-09-07 | $74.81 | $74.97 | $74.76 | $74.76 | $73.33 | 1,765,489 |
2021-09-03 | $74.53 | $74.84 | $74.45 | $74.79 | $73.36 | 1,221,591 |
2021-09-02 | $74.43 | $74.58 | $74.31 | $74.46 | $73.03 | 2,553,805 |
2021-09-01 | $74.03 | $74.43 | $74.00 | $74.18 | $72.76 | 1,409,201 |
2021-08-31 | $73.62 | $73.70 | $73.45 | $73.55 | $72.14 | 2,422,738 |
2021-08-30 | $73.28 | $73.37 | $73.10 | $73.28 | $71.87 | 1,179,021 |
2021-08-27 | $72.59 | $73.24 | $72.52 | $73.22 | $71.82 | 891,238 |
2021-08-26 | $72.62 | $72.71 | $72.35 | $72.39 | $71.00 | 1,519,451 |
2021-08-25 | $72.84 | $72.97 | $72.66 | $72.90 | $71.50 | 852,973 |
2021-08-24 | $72.53 | $72.93 | $72.49 | $72.87 | $71.47 | 1,068,022 |
2021-08-23 | $71.85 | $72.28 | $71.84 | $72.19 | $70.81 | 964,651 |
2021-08-20 | $70.85 | $71.40 | $70.80 | $71.39 | $70.02 | 1,183,038 |
2021-08-19 | $71.06 | $71.38 | $70.94 | $71.26 | $69.89 | 1,948,426 |
2021-08-18 | $72.37 | $72.65 | $72.08 | $72.09 | $70.71 | 1,800,798 |
2021-08-17 | $72.22 | $72.42 | $71.88 | $72.24 | $70.85 | 1,443,105 |
2021-08-16 | $73.00 | $73.13 | $72.74 | $73.13 | $71.73 | 2,011,577 |
2021-08-13 | $73.41 | $73.57 | $73.27 | $73.57 | $72.16 | 1,055,374 |
2021-08-12 | $73.37 | $73.37 | $73.10 | $73.33 | $71.92 | 623,537 |
2021-08-11 | $73.59 | $73.59 | $73.31 | $73.56 | $72.15 | 798,098 |
2021-08-10 | $73.07 | $73.20 | $73.02 | $73.20 | $71.80 | 1,615,926 |
2021-08-09 | $73.04 | $73.12 | $72.91 | $73.02 | $71.62 | 1,210,604 |
2021-08-06 | $73.18 | $73.20 | $72.90 | $73.00 | $71.60 | 944,473 |
2021-08-05 | $73.33 | $73.49 | $73.29 | $73.41 | $72.00 | 1,235,862 |
2021-08-04 | $73.37 | $73.53 | $73.10 | $73.17 | $71.77 | 1,812,508 |
2021-08-03 | $72.99 | $73.24 | $72.67 | $73.24 | $71.84 | 2,047,916 |
2021-08-02 | $73.01 | $73.12 | $72.68 | $72.79 | $71.39 | 1,414,843 |
2021-07-30 | $72.44 | $72.72 | $72.24 | $72.44 | $71.05 | 5,810,881 |
2021-07-29 | $73.00 | $73.06 | $72.85 | $72.86 | $71.46 | 1,041,206 |
2021-07-28 | $71.91 | $72.53 | $71.81 | $72.39 | $71.00 | 2,163,478 |
2021-07-27 | $71.65 | $71.71 | $71.18 | $71.71 | $70.33 | 2,345,496 |
2021-07-26 | $72.09 | $72.33 | $72.03 | $72.27 | $70.88 | 2,023,962 |
2021-07-23 | $72.62 | $72.62 | $72.33 | $72.58 | $71.19 | 1,556,015 |
2021-07-22 | $72.63 | $72.65 | $72.24 | $72.49 | $71.10 | 844,754 |
2021-07-21 | $71.70 | $72.39 | $71.66 | $72.35 | $70.96 | 1,387,717 |
2021-07-20 | $70.81 | $71.58 | $70.64 | $71.46 | $70.09 | 1,746,854 |
2021-07-19 | $71.14 | $71.18 | $70.61 | $70.98 | $69.62 | 1,930,583 |
2021-07-16 | $72.87 | $72.89 | $72.17 | $72.25 | $70.86 | 1,515,288 |
2021-07-15 | $72.91 | $73.09 | $72.60 | $72.88 | $71.48 | 1,975,147 |
2021-07-14 | $73.51 | $73.54 | $73.20 | $73.33 | $71.92 | 1,489,573 |
2021-07-13 | $73.19 | $73.37 | $73.04 | $73.13 | $71.73 | 1,685,089 |
2021-07-12 | $73.11 | $73.39 | $73.02 | $73.36 | $71.95 | 1,369,572 |
2021-07-09 | $72.70 | $73.20 | $72.59 | $73.20 | $71.80 | 1,368,577 |
2021-07-08 | $71.82 | $72.10 | $71.57 | $71.97 | $70.59 | 1,380,056 |
2021-07-07 | $73.17 | $73.26 | $72.72 | $73.11 | $71.71 | 1,168,524 |
2021-07-06 | $73.36 | $73.36 | $72.58 | $72.87 | $71.47 | 1,678,871 |
2021-07-02 | $73.36 | $73.53 | $73.10 | $73.53 | $72.12 | 1,533,405 |
2021-07-01 | $73.36 | $73.36 | $73.01 | $73.36 | $71.95 | 2,247,595 |
2021-06-30 | $73.24 | $73.44 | $73.06 | $73.30 | $71.89 | 2,330,310 |
2021-06-29 | $73.75 | $73.78 | $73.57 | $73.77 | $72.36 | 2,722,496 |
2021-06-28 | $73.94 | $73.96 | $73.66 | $73.76 | $72.35 | 1,074,513 |
2021-06-25 | $74.10 | $74.11 | $73.90 | $74.11 | $72.69 | 819,363 |
2021-06-24 | $73.63 | $73.80 | $73.60 | $73.76 | $72.35 | 839,066 |
2021-06-23 | $73.44 | $73.59 | $73.07 | $73.12 | $71.72 | 912,269 |
2021-06-22 | $73.04 | $73.45 | $72.86 | $73.35 | $71.94 | 980,783 |
2021-06-21 | $72.77 | $73.38 | $72.64 | $73.31 | $71.90 | 1,434,590 |
2021-06-18 | $72.70 | $72.88 | $72.47 | $72.56 | $71.17 | 1,598,634 |
2021-06-17 | $73.80 | $73.96 | $73.43 | $73.74 | $72.33 | 1,870,919 |
2021-06-16 | $74.63 | $74.77 | $73.78 | $74.07 | $72.65 | 1,234,654 |
2021-06-15 | $74.71 | $74.78 | $74.51 | $74.68 | $73.25 | 817,077 |
2021-06-14 | $74.67 | $74.83 | $74.59 | $74.80 | $73.37 | 1,095,811 |
2021-06-11 | $74.69 | $74.69 | $74.42 | $74.69 | $73.26 | 881,754 |
2021-06-10 | $74.49 | $74.71 | $74.38 | $74.67 | $73.24 | 3,472,825 |
2021-06-09 | $75.39 | $75.40 | $75.11 | $75.12 | $72.85 | 989,538 |
2021-06-08 | $75.44 | $75.52 | $75.22 | $75.37 | $73.09 | 1,203,675 |
2021-06-07 | $75.48 | $75.53 | $75.30 | $75.53 | $73.25 | 1,031,179 |
2021-06-04 | $75.30 | $75.48 | $75.21 | $75.48 | $73.20 | 1,403,621 |
2021-06-03 | $74.81 | $74.91 | $74.57 | $74.78 | $72.52 | 1,442,201 |
2021-06-02 | $75.13 | $75.37 | $75.04 | $75.28 | $73.00 | 1,578,990 |
2021-06-01 | $75.35 | $75.35 | $75.03 | $75.12 | $72.85 | 1,379,593 |
2021-05-28 | $74.31 | $74.61 | $74.31 | $74.41 | $72.16 | 826,200 |
2021-05-27 | $74.15 | $74.28 | $74.00 | $74.20 | $71.96 | 1,410,392 |
2021-05-26 | $73.91 | $74.06 | $73.81 | $74.02 | $71.78 | 759,108 |
2021-05-25 | $74.08 | $74.12 | $73.73 | $73.84 | $71.61 | 1,147,809 |
2021-05-24 | $73.44 | $73.77 | $73.33 | $73.62 | $71.39 | 796,985 |
2021-05-21 | $73.51 | $73.51 | $72.93 | $73.13 | $70.92 | 1,111,948 |
2021-05-20 | $72.86 | $73.44 | $72.86 | $73.37 | $71.15 | 1,266,298 |
2021-05-19 | $72.18 | $72.79 | $71.91 | $72.56 | $70.37 | 2,779,016 |
2021-05-18 | $73.29 | $73.38 | $73.05 | $73.07 | $70.86 | 1,348,677 |
2021-05-17 | $72.30 | $72.65 | $72.21 | $72.65 | $70.45 | 2,045,255 |
2021-05-14 | $72.17 | $72.78 | $72.17 | $72.72 | $70.52 | 1,439,351 |
2021-05-13 | $71.24 | $71.69 | $71.07 | $71.53 | $69.37 | 1,690,499 |
2021-05-12 | $71.94 | $72.23 | $71.08 | $71.22 | $69.07 | 1,995,087 |
2021-05-11 | $72.01 | $72.78 | $72.01 | $72.69 | $70.49 | 1,502,720 |
2021-05-10 | $74.16 | $74.16 | $73.33 | $73.37 | $71.15 | 1,746,916 |
2021-05-07 | $73.44 | $74.08 | $73.35 | $74.02 | $71.78 | 1,863,408 |
2021-05-06 | $72.71 | $73.16 | $72.47 | $73.12 | $70.91 | 1,058,080 |
2021-05-05 | $72.46 | $72.71 | $72.25 | $72.54 | $70.35 | 1,472,772 |
2021-05-04 | $72.09 | $72.23 | $71.41 | $71.94 | $69.76 | 2,615,937 |
2021-05-03 | $72.63 | $72.87 | $72.48 | $72.76 | $70.56 | 1,974,949 |
2021-04-30 | $72.70 | $72.79 | $72.05 | $72.27 | $70.08 | 1,610,488 |
2021-04-29 | $73.51 | $73.55 | $72.77 | $73.28 | $71.06 | 908,680 |
2021-04-28 | $73.00 | $73.47 | $72.95 | $73.31 | $71.09 | 1,085,829 |
2021-04-27 | $72.90 | $73.02 | $72.79 | $72.95 | $70.74 | 1,065,012 |
2021-04-26 | $73.01 | $73.16 | $72.92 | $73.12 | $70.91 | 1,342,926 |
2021-04-23 | $72.52 | $73.07 | $72.50 | $72.96 | $70.75 | 1,133,438 |
2021-04-22 | $72.53 | $72.56 | $71.97 | $72.16 | $69.98 | 1,477,973 |
2021-04-21 | $71.57 | $72.41 | $71.48 | $72.40 | $70.21 | 1,970,608 |
2021-04-20 | $72.24 | $72.32 | $71.59 | $71.78 | $69.61 | 1,313,068 |
2021-04-19 | $73.01 | $73.05 | $72.61 | $72.78 | $70.58 | 1,479,046 |
2021-04-16 | $72.82 | $73.02 | $72.65 | $73.01 | $70.80 | 1,572,630 |
2021-04-15 | $72.49 | $72.59 | $72.38 | $72.58 | $70.39 | 1,596,049 |
2021-04-14 | $72.07 | $72.27 | $71.92 | $72.00 | $69.82 | 1,085,774 |
2021-04-13 | $71.57 | $71.89 | $71.48 | $71.86 | $69.69 | 1,440,025 |
2021-04-12 | $71.54 | $71.54 | $71.31 | $71.47 | $69.31 | 1,176,588 |
2021-04-09 | $71.68 | $71.87 | $71.60 | $71.86 | $69.69 | 895,315 |
2021-04-08 | $71.85 | $72.01 | $71.68 | $71.91 | $69.74 | 839,038 |
2021-04-07 | $71.37 | $71.52 | $71.21 | $71.40 | $69.24 | 1,290,990 |
2021-04-06 | $71.42 | $71.75 | $71.39 | $71.62 | $69.45 | 1,735,485 |
2021-04-05 | $71.76 | $72.01 | $71.53 | $71.98 | $69.80 | 2,431,587 |
2021-04-01 | $70.88 | $71.25 | $70.78 | $71.20 | $69.05 | 1,747,713 |
2021-03-31 | $70.17 | $70.52 | $70.13 | $70.28 | $68.15 | 2,927,270 |
2021-03-30 | $70.07 | $70.37 | $69.93 | $70.29 | $68.16 | 1,324,701 |
2021-03-29 | $70.22 | $70.46 | $69.96 | $70.28 | $68.15 | 2,061,476 |
2021-03-26 | $69.93 | $70.69 | $69.79 | $70.69 | $68.55 | 1,960,700 |
2021-03-25 | $69.08 | $69.59 | $68.87 | $69.51 | $67.41 | 2,428,888 |
2021-03-24 | $69.64 | $69.75 | $69.14 | $69.14 | $67.05 | 2,354,204 |
2021-03-23 | $70.35 | $70.46 | $69.78 | $69.88 | $67.77 | 1,661,402 |
2021-03-22 | $70.89 | $71.13 | $70.71 | $70.95 | $68.80 | 1,393,465 |
2021-03-19 | $70.59 | $71.05 | $70.30 | $70.96 | $68.81 | 1,577,444 |
2021-03-18 | $71.06 | $71.39 | $70.57 | $70.66 | $68.52 | 1,345,157 |
2021-03-17 | $70.72 | $71.60 | $70.61 | $71.48 | $69.32 | 1,650,299 |
2021-03-16 | $71.23 | $71.30 | $71.00 | $71.16 | $69.01 | 1,126,242 |
2021-03-15 | $70.73 | $70.98 | $70.35 | $70.98 | $68.83 | 1,220,634 |
2021-03-12 | $70.41 | $70.85 | $70.23 | $70.85 | $68.71 | 1,201,180 |
2021-03-11 | $70.74 | $71.13 | $70.53 | $71.01 | $68.86 | 1,364,994 |
2021-03-10 | $70.24 | $70.24 | $69.75 | $70.05 | $67.93 | 1,500,290 |
2021-03-09 | $69.66 | $70.10 | $69.54 | $69.89 | $67.78 | 2,359,718 |
2021-03-08 | $69.00 | $69.36 | $68.74 | $68.80 | $66.72 | 2,271,238 |
2021-03-05 | $69.58 | $69.63 | $68.39 | $69.55 | $67.45 | 2,492,331 |
2021-03-04 | $69.93 | $70.18 | $68.59 | $69.04 | $66.95 | 2,760,372 |
2021-03-03 | $70.35 | $70.47 | $69.92 | $69.94 | $67.82 | 2,020,440 |
2021-03-02 | $70.33 | $70.55 | $70.06 | $70.31 | $68.18 | 1,784,271 |
2021-03-01 | $70.08 | $70.60 | $70.00 | $70.53 | $68.40 | 2,552,819 |
2021-02-26 | $69.74 | $69.74 | $68.85 | $68.92 | $66.84 | 4,395,082 |
2021-02-25 | $71.41 | $71.59 | $69.87 | $70.00 | $67.88 | 1,882,752 |
2021-02-24 | $70.67 | $71.38 | $70.41 | $71.34 | $69.18 | 1,138,758 |
2021-02-23 | $70.87 | $71.44 | $70.15 | $71.21 | $69.06 | 1,220,531 |
2021-02-22 | $71.15 | $71.58 | $71.05 | $71.06 | $68.91 | 910,606 |
2021-02-19 | $71.82 | $72.10 | $71.67 | $71.78 | $69.61 | 948,369 |
2021-02-18 | $71.36 | $71.51 | $70.90 | $71.45 | $69.29 | 977,803 |
2021-02-17 | $71.98 | $72.12 | $71.63 | $72.10 | $69.92 | 1,052,975 |
2021-02-16 | $72.51 | $72.65 | $72.19 | $72.38 | $70.19 | 1,679,186 |
2021-02-12 | $71.44 | $71.96 | $71.37 | $71.96 | $69.78 | 1,166,125 |
2021-02-11 | $71.61 | $71.72 | $71.31 | $71.67 | $69.50 | 1,041,123 |
2021-02-10 | $71.52 | $71.59 | $70.76 | $71.15 | $69.00 | 1,200,018 |
2021-02-09 | $70.74 | $71.23 | $70.72 | $71.18 | $69.03 | 887,911 |
2021-02-08 | $70.59 | $70.79 | $70.47 | $70.67 | $68.53 | 1,967,540 |
2021-02-05 | $70.08 | $70.27 | $69.83 | $70.17 | $68.05 | 801,737 |
2021-02-04 | $69.49 | $69.72 | $69.33 | $69.69 | $67.58 | 890,303 |
2021-02-03 | $69.60 | $69.73 | $69.36 | $69.64 | $67.53 | 1,009,068 |
2021-02-02 | $69.19 | $69.48 | $68.98 | $69.35 | $67.25 | 1,339,340 |
2021-02-01 | $68.50 | $68.66 | $68.13 | $68.52 | $66.45 | 1,490,768 |
2021-01-29 | $68.06 | $68.18 | $67.09 | $67.31 | $65.27 | 3,002,818 |
2021-01-28 | $68.57 | $69.26 | $68.48 | $68.96 | $66.87 | 1,589,973 |
2021-01-27 | $68.87 | $69.12 | $68.27 | $68.49 | $66.42 | 1,464,658 |
2021-01-26 | $70.21 | $70.26 | $69.87 | $70.15 | $68.03 | 911,167 |
2021-01-25 | $70.03 | $70.23 | $69.43 | $70.15 | $68.03 | 1,047,944 |
2021-01-22 | $69.87 | $70.24 | $69.86 | $70.15 | $68.03 | 1,597,649 |
2021-01-21 | $70.69 | $70.69 | $70.23 | $70.62 | $68.48 | 1,204,871 |
2021-01-20 | $70.31 | $70.56 | $70.10 | $70.54 | $68.41 | 1,052,474 |
2021-01-19 | $69.92 | $69.92 | $69.55 | $69.79 | $67.68 | 1,681,884 |
2021-01-15 | $69.33 | $69.43 | $68.76 | $69.10 | $67.01 | 2,338,150 |
2021-01-14 | $69.95 | $70.36 | $69.92 | $70.11 | $67.99 | 1,194,717 |
2021-01-13 | $69.53 | $69.74 | $69.39 | $69.55 | $67.45 | 1,030,500 |
2021-01-12 | $69.26 | $69.63 | $69.07 | $69.53 | $67.43 | 1,261,272 |
2021-01-11 | $68.93 | $69.39 | $68.92 | $69.13 | $67.04 | 1,328,416 |
2021-01-08 | $69.88 | $70.08 | $69.35 | $70.08 | $67.96 | 2,338,402 |
2021-01-07 | $68.99 | $69.22 | $68.85 | $69.19 | $67.10 | 1,292,661 |
2021-01-06 | $68.48 | $69.37 | $68.40 | $68.93 | $66.85 | 2,990,956 |
2021-01-05 | $67.90 | $68.66 | $67.90 | $68.51 | $66.44 | 1,535,843 |
2021-01-04 | $68.45 | $68.51 | $67.28 | $67.58 | $65.54 | 3,732,702 |
2020-12-31 | $67.63 | $67.63 | $67.08 | $67.19 | $65.16 | 4,113,399 |
2020-12-30 | $67.70 | $67.90 | $67.55 | $67.59 | $65.55 | 897,454 |
2020-12-29 | $67.39 | $67.46 | $67.11 | $67.21 | $65.18 | 1,228,152 |
2020-12-28 | $66.84 | $66.90 | $66.60 | $66.69 | $64.67 | 1,248,745 |
2020-12-24 | $66.29 | $66.37 | $66.15 | $66.33 | $64.32 | 670,573 |
2020-12-23 | $66.16 | $66.39 | $66.14 | $66.34 | $64.33 | 1,033,921 |
2020-12-22 | $65.68 | $65.72 | $65.43 | $65.59 | $63.61 | 1,034,726 |
2020-12-21 | $65.17 | $66.01 | $65.04 | $65.84 | $63.85 | 1,371,577 |
2020-12-18 | $66.91 | $66.91 | $66.55 | $66.70 | $64.68 | 1,365,932 |
2020-12-17 | $67.03 | $67.09 | $66.90 | $66.94 | $64.92 | 1,316,648 |
2020-12-16 | $66.33 | $66.57 | $66.16 | $66.51 | $64.50 | 1,739,707 |
2020-12-15 | $65.85 | $66.28 | $65.73 | $66.28 | $64.28 | 1,136,219 |
2020-12-14 | $66.01 | $66.01 | $65.50 | $65.50 | $63.52 | 3,214,458 |
2020-12-11 | $66.16 | $66.38 | $65.97 | $66.29 | $63.60 | 3,227,275 |
2020-12-10 | $66.04 | $66.67 | $66.00 | $66.61 | $63.91 | 1,503,097 |
2020-12-09 | $66.77 | $66.77 | $65.89 | $66.21 | $63.52 | 1,462,349 |
2020-12-08 | $66.14 | $66.41 | $66.11 | $66.40 | $63.70 | 752,112 |
2020-12-07 | $66.27 | $66.45 | $66.09 | $66.26 | $63.57 | 1,701,092 |
2020-12-04 | $66.41 | $66.60 | $66.41 | $66.60 | $63.90 | 1,055,232 |
2020-12-03 | $66.00 | $66.28 | $65.87 | $66.03 | $63.35 | 1,303,879 |
2020-12-02 | $65.35 | $65.72 | $65.24 | $65.65 | $62.99 | 1,476,226 |
2020-12-01 | $65.28 | $65.68 | $65.19 | $65.59 | $62.93 | 4,348,565 |
2020-11-30 | $65.22 | $65.25 | $64.15 | $64.21 | $61.60 | 2,105,679 |
2020-11-27 | $65.38 | $65.66 | $65.37 | $65.59 | $62.93 | 580,844 |
2020-11-25 | $64.80 | $65.21 | $64.70 | $65.12 | $62.48 | 1,324,708 |
2020-11-24 | $64.90 | $65.34 | $64.77 | $65.33 | $62.68 | 1,445,603 |
2020-11-23 | $64.69 | $64.71 | $64.16 | $64.35 | $61.74 | 1,001,908 |
2020-11-20 | $64.15 | $64.39 | $64.05 | $64.31 | $61.70 | 1,026,848 |
2020-11-19 | $63.58 | $64.05 | $63.46 | $64.03 | $61.43 | 1,416,081 |
2020-11-18 | $64.13 | $64.27 | $63.69 | $63.69 | $61.10 | 1,215,500 |
2020-11-17 | $63.75 | $64.13 | $63.63 | $64.00 | $61.40 | 981,166 |
2020-11-16 | $63.96 | $64.06 | $63.73 | $64.02 | $61.42 | 1,398,020 |
2020-11-13 | $62.87 | $63.30 | $62.83 | $63.25 | $60.68 | 678,579 |
2020-11-12 | $62.89 | $63.01 | $62.24 | $62.41 | $59.88 | 1,202,204 |
2020-11-11 | $63.00 | $63.21 | $62.87 | $63.13 | $60.57 | 1,115,206 |
2020-11-10 | $62.77 | $63.04 | $62.51 | $62.74 | $60.19 | 2,226,605 |
2020-11-09 | $63.84 | $63.85 | $62.58 | $62.61 | $60.07 | 2,105,698 |
2020-11-06 | $61.32 | $61.53 | $61.09 | $61.36 | $58.87 | 1,083,271 |
2020-11-05 | $61.02 | $61.24 | $60.77 | $61.12 | $58.64 | 1,325,434 |
2020-11-04 | $59.30 | $60.21 | $59.10 | $59.83 | $57.40 | 1,625,708 |
2020-11-03 | $58.57 | $59.05 | $58.50 | $58.90 | $56.51 | 1,204,747 |
2020-11-02 | $57.71 | $57.78 | $57.38 | $57.75 | $55.41 | 2,369,507 |
2020-10-30 | $57.14 | $57.24 | $56.69 | $57.10 | $54.78 | 1,706,565 |
2020-10-29 | $57.22 | $57.63 | $56.92 | $57.46 | $55.13 | 1,200,860 |
2020-10-28 | $57.60 | $57.70 | $57.08 | $57.13 | $54.81 | 1,933,382 |
2020-10-27 | $59.00 | $59.02 | $58.72 | $58.79 | $56.40 | 925,164 |
2020-10-26 | $59.27 | $59.39 | $58.63 | $59.04 | $56.64 | 1,952,826 |
2020-10-23 | $59.96 | $60.04 | $59.67 | $60.04 | $57.60 | 2,443,178 |
2020-10-22 | $59.67 | $59.78 | $59.32 | $59.69 | $57.27 | 1,050,543 |
2020-10-21 | $59.78 | $60.07 | $59.62 | $59.62 | $57.20 | 1,126,848 |
2020-10-20 | $59.74 | $60.09 | $59.71 | $59.81 | $57.38 | 756,412 |
2020-10-19 | $59.91 | $59.98 | $59.31 | $59.39 | $56.98 | 1,137,033 |
2020-10-16 | $59.62 | $59.82 | $59.48 | $59.62 | $57.20 | 738,268 |
2020-10-15 | $58.95 | $59.46 | $58.89 | $59.44 | $57.03 | 925,025 |
2020-10-14 | $60.32 | $60.42 | $59.98 | $60.03 | $57.59 | 1,187,474 |
2020-10-13 | $60.26 | $60.28 | $60.03 | $60.19 | $57.75 | 2,309,971 |
2020-10-12 | $60.54 | $60.79 | $60.46 | $60.72 | $58.26 | 563,890 |
2020-10-09 | $60.09 | $60.39 | $60.07 | $60.34 | $57.89 | 766,232 |
2020-10-08 | $59.76 | $59.92 | $59.67 | $59.89 | $57.46 | 499,113 |
2020-10-07 | $59.38 | $59.55 | $59.27 | $59.42 | $57.01 | 1,493,198 |
2020-10-06 | $59.44 | $59.59 | $58.78 | $58.89 | $56.50 | 1,238,732 |
2020-10-05 | $58.93 | $59.36 | $58.91 | $59.34 | $56.93 | 974,239 |
2020-10-02 | $57.98 | $58.66 | $57.94 | $58.49 | $56.12 | 1,221,091 |
2020-10-01 | $58.69 | $58.75 | $58.40 | $58.75 | $56.37 | 1,692,407 |
2020-09-30 | $58.29 | $58.66 | $58.17 | $58.34 | $55.97 | 1,969,950 |
2020-09-29 | $58.26 | $58.45 | $58.06 | $58.25 | $55.89 | 1,063,482 |
2020-09-28 | $58.26 | $58.38 | $58.13 | $58.34 | $55.97 | 1,237,333 |
2020-09-25 | $56.88 | $57.52 | $56.66 | $57.49 | $55.16 | 1,846,631 |
2020-09-24 | $57.04 | $57.70 | $56.86 | $57.35 | $55.02 | 2,008,024 |
2020-09-23 | $58.23 | $58.31 | $57.38 | $57.45 | $55.12 | 1,503,660 |
2020-09-22 | $58.20 | $58.20 | $57.61 | $58.08 | $55.72 | 795,822 |
2020-09-21 | $58.12 | $58.23 | $57.48 | $58.20 | $55.84 | 1,201,073 |
2020-09-18 | $59.82 | $59.82 | $59.25 | $59.40 | $56.99 | 935,849 |
2020-09-17 | $59.44 | $59.89 | $59.34 | $59.88 | $57.45 | 1,849,717 |
2020-09-16 | $60.13 | $60.29 | $59.80 | $59.87 | $57.44 | 1,048,203 |
2020-09-15 | $60.05 | $60.09 | $59.77 | $59.91 | $57.48 | 984,120 |
2020-09-14 | $59.55 | $59.62 | $59.38 | $59.47 | $57.06 | 922,252 |
2020-09-11 | $59.08 | $59.22 | $58.66 | $58.94 | $56.55 | 1,308,343 |
2020-09-10 | $59.33 | $59.44 | $58.38 | $58.44 | $56.07 | 1,829,673 |
2020-09-09 | $58.96 | $59.31 | $58.83 | $59.12 | $56.72 | 1,374,905 |
2020-09-08 | $58.06 | $58.63 | $57.91 | $58.17 | $55.81 | 2,554,236 |
2020-09-04 | $59.11 | $59.27 | $57.94 | $58.96 | $56.57 | 1,373,248 |
2020-09-03 | $59.99 | $60.00 | $58.70 | $58.93 | $56.54 | 1,821,640 |
2020-09-02 | $60.05 | $60.25 | $59.69 | $60.22 | $57.78 | 1,093,441 |
2020-09-01 | $59.53 | $59.76 | $59.40 | $59.76 | $57.33 | 2,081,488 |
2020-08-31 | $59.63 | $59.67 | $59.26 | $59.37 | $56.96 | 1,586,240 |
2020-08-28 | $59.87 | $60.04 | $59.66 | $60.01 | $57.57 | 5,542,136 |
2020-08-27 | $60.09 | $60.09 | $59.25 | $59.52 | $57.10 | 1,286,923 |
2020-08-26 | $59.72 | $60.04 | $59.62 | $60.02 | $57.58 | 1,161,866 |
2020-08-25 | $59.77 | $59.77 | $59.33 | $59.69 | $57.27 | 654,251 |
2020-08-24 | $59.62 | $59.62 | $59.25 | $59.44 | $57.03 | 839,407 |
2020-08-21 | $58.38 | $58.75 | $58.29 | $58.73 | $56.35 | 2,483,931 |
2020-08-20 | $58.37 | $58.92 | $58.28 | $58.89 | $56.50 | 765,902 |
2020-08-19 | $59.52 | $59.55 | $58.98 | $59.01 | $56.61 | 1,173,548 |
2020-08-18 | $59.60 | $59.67 | $59.17 | $59.40 | $56.99 | 881,521 |
2020-08-17 | $59.25 | $59.41 | $59.23 | $59.40 | $56.99 | 1,866,168 |
2020-08-14 | $58.87 | $59.01 | $58.76 | $58.95 | $56.56 | 1,180,430 |
2020-08-13 | $59.32 | $59.44 | $58.98 | $59.14 | $56.74 | 832,988 |
2020-08-12 | $59.35 | $59.58 | $59.20 | $59.37 | $56.96 | 897,089 |
2020-08-11 | $59.00 | $59.07 | $58.32 | $58.36 | $55.99 | 1,037,987 |
2020-08-10 | $58.22 | $58.33 | $57.96 | $58.30 | $55.93 | 940,124 |
2020-08-07 | $57.99 | $58.13 | $57.80 | $58.13 | $55.77 | 618,271 |
2020-08-06 | $58.36 | $58.66 | $58.17 | $58.66 | $56.28 | 932,357 |
2020-08-05 | $58.55 | $58.84 | $58.43 | $58.53 | $56.15 | 1,575,526 |
2020-08-04 | $57.60 | $58.15 | $57.55 | $58.15 | $55.79 | 1,906,376 |
2020-08-03 | $57.30 | $57.69 | $57.17 | $57.69 | $55.35 | 2,695,751 |
2020-07-31 | $57.57 | $57.57 | $56.46 | $56.82 | $54.51 | 9,295,608 |
2020-07-30 | $57.34 | $57.79 | $56.85 | $57.76 | $55.42 | 1,467,873 |
2020-07-29 | $58.15 | $58.54 | $58.04 | $58.42 | $56.05 | 794,886 |
2020-07-28 | $57.94 | $58.06 | $57.73 | $57.81 | $55.46 | 669,538 |
2020-07-27 | $57.85 | $58.18 | $57.79 | $58.13 | $55.77 | 1,164,656 |
2020-07-24 | $57.19 | $57.45 | $57.07 | $57.34 | $55.01 | 1,072,632 |
2020-07-23 | $57.93 | $58.16 | $57.41 | $57.55 | $55.21 | 973,040 |
2020-07-22 | $57.98 | $58.11 | $57.81 | $58.00 | $55.65 | 1,327,426 |
2020-07-21 | $58.22 | $58.31 | $57.95 | $58.01 | $55.66 | 985,262 |
2020-07-20 | $57.41 | $57.72 | $57.25 | $57.67 | $55.33 | 699,087 |
2020-07-17 | $57.16 | $57.28 | $56.94 | $57.27 | $54.95 | 575,640 |
2020-07-16 | $56.85 | $57.11 | $56.83 | $56.95 | $54.64 | 951,150 |
2020-07-15 | $57.60 | $57.73 | $57.22 | $57.43 | $55.10 | 1,156,156 |
2020-07-14 | $56.14 | $56.97 | $56.10 | $56.86 | $54.55 | 1,308,287 |
2020-07-13 | $56.95 | $57.26 | $56.21 | $56.27 | $53.99 | 1,706,504 |
2020-07-10 | $56.41 | $56.64 | $56.15 | $56.59 | $54.29 | 1,769,529 |
2020-07-09 | $56.89 | $56.90 | $55.92 | $56.30 | $54.01 | 929,789 |
2020-07-08 | $56.30 | $56.79 | $56.19 | $56.77 | $54.47 | 1,331,658 |
2020-07-07 | $56.36 | $56.61 | $56.05 | $56.05 | $53.77 | 952,418 |
2020-07-06 | $56.74 | $56.93 | $56.56 | $56.87 | $54.56 | 1,453,987 |
2020-07-02 | $55.68 | $56.01 | $55.49 | $55.56 | $53.30 | 1,723,689 |
2020-07-01 | $54.57 | $55.01 | $54.57 | $54.89 | $52.66 | 2,946,503 |
2020-06-30 | $54.36 | $54.71 | $54.23 | $54.52 | $52.31 | 3,099,033 |
2020-06-29 | $54.44 | $54.70 | $54.14 | $54.70 | $52.48 | 1,148,161 |
2020-06-26 | $54.88 | $54.88 | $54.13 | $54.27 | $52.07 | 1,566,393 |
2020-06-25 | $54.41 | $55.02 | $54.15 | $54.97 | $52.74 | 1,626,777 |
2020-06-24 | $55.11 | $55.21 | $54.19 | $54.43 | $52.22 | 1,687,303 |
2020-06-23 | $55.92 | $56.01 | $55.58 | $55.65 | $53.39 | 1,231,326 |
2020-06-22 | $55.00 | $55.36 | $54.81 | $55.33 | $53.08 | 2,300,182 |
2020-06-19 | $55.50 | $55.50 | $54.55 | $54.61 | $52.39 | 1,320,597 |
2020-06-18 | $54.71 | $55.01 | $54.61 | $54.77 | $52.55 | 843,934 |
2020-06-17 | $55.22 | $55.27 | $54.85 | $55.00 | $52.77 | 1,244,059 |
2020-06-16 | $55.31 | $55.33 | $54.19 | $54.76 | $52.54 | 2,272,974 |
2020-06-15 | $53.04 | $54.30 | $52.79 | $54.17 | $51.97 | 2,286,326 |
2020-06-12 | $55.05 | $55.16 | $53.87 | $54.58 | $51.85 | 1,310,320 |
2020-06-11 | $55.07 | $55.23 | $53.53 | $53.63 | $50.95 | 3,047,000 |
2020-06-10 | $56.81 | $57.02 | $56.34 | $56.65 | $53.82 | 1,251,766 |
2020-06-09 | $56.37 | $56.81 | $56.23 | $56.67 | $53.84 | 988,693 |
2020-06-08 | $56.91 | $57.31 | $56.54 | $57.28 | $54.42 | 1,090,466 |
2020-06-05 | $56.70 | $57.04 | $56.55 | $56.69 | $53.86 | 1,094,138 |
2020-06-04 | $55.53 | $55.91 | $55.38 | $55.52 | $52.75 | 1,176,091 |
2020-06-03 | $55.41 | $56.06 | $55.37 | $55.96 | $53.16 | 1,647,339 |
2020-06-02 | $54.41 | $54.80 | $54.34 | $54.73 | $51.99 | 3,008,312 |
2020-06-01 | $53.27 | $54.00 | $53.24 | $53.96 | $51.26 | 2,383,258 |
2020-05-29 | $52.75 | $52.92 | $52.19 | $52.80 | $50.16 | 2,063,984 |
2020-05-28 | $53.02 | $53.31 | $52.71 | $52.76 | $50.12 | 1,513,644 |
2020-05-27 | $52.52 | $52.54 | $51.90 | $52.54 | $49.91 | 2,001,337 |
2020-05-26 | $52.18 | $52.35 | $51.98 | $52.00 | $49.40 | 1,430,675 |
2020-05-22 | $50.64 | $50.66 | $50.35 | $50.62 | $48.09 | 1,231,888 |
2020-05-21 | $51.33 | $51.50 | $50.81 | $51.03 | $48.48 | 1,450,071 |
2020-05-20 | $51.48 | $51.81 | $51.34 | $51.51 | $48.94 | 1,436,479 |
2020-05-19 | $50.91 | $51.15 | $50.59 | $50.61 | $48.08 | 1,565,181 |
2020-05-18 | $50.49 | $51.32 | $50.48 | $51.17 | $48.61 | 3,299,829 |
2020-05-15 | $49.13 | $49.48 | $48.99 | $49.32 | $46.86 | 1,038,563 |
2020-05-14 | $48.66 | $49.46 | $48.31 | $49.42 | $46.95 | 1,609,783 |
2020-05-13 | $50.35 | $50.41 | $49.39 | $49.65 | $47.17 | 962,698 |
2020-05-12 | $50.79 | $50.91 | $50.04 | $50.06 | $47.56 | 1,246,369 |
2020-05-11 | $50.37 | $50.76 | $50.30 | $50.58 | $48.05 | 966,589 |
2020-05-08 | $50.42 | $50.71 | $50.34 | $50.64 | $48.11 | 1,088,142 |
2020-05-07 | $49.79 | $50.03 | $49.59 | $49.84 | $47.35 | 1,303,491 |
2020-05-06 | $49.85 | $49.88 | $49.12 | $49.12 | $46.67 | 1,203,582 |
2020-05-05 | $49.66 | $49.87 | $49.34 | $49.47 | $47.00 | 1,425,908 |
2020-05-04 | $48.91 | $49.27 | $48.71 | $49.22 | $46.76 | 2,140,702 |
2020-05-01 | $49.49 | $49.55 | $48.92 | $49.15 | $46.69 | 2,248,736 |
2020-04-30 | $50.91 | $50.95 | $50.13 | $50.35 | $47.83 | 2,678,887 |
2020-04-29 | $51.14 | $51.56 | $50.98 | $51.42 | $48.85 | 1,364,300 |
2020-04-28 | $50.59 | $50.65 | $50.04 | $50.07 | $47.57 | 3,276,423 |
2020-04-27 | $49.42 | $49.81 | $49.30 | $49.73 | $47.24 | 1,545,798 |
2020-04-24 | $48.87 | $49.01 | $48.45 | $48.96 | $46.51 | 1,258,930 |
2020-04-23 | $48.88 | $49.47 | $48.50 | $48.62 | $46.19 | 2,197,082 |
2020-04-22 | $48.72 | $48.77 | $48.46 | $48.65 | $46.22 | 1,701,064 |
2020-04-21 | $48.00 | $48.32 | $47.58 | $47.80 | $45.41 | 1,682,345 |
2020-04-20 | $48.84 | $49.48 | $48.77 | $48.91 | $46.47 | 1,700,542 |
2020-04-17 | $49.32 | $49.50 | $48.94 | $49.50 | $47.03 | 1,280,964 |
2020-04-16 | $48.44 | $48.47 | $47.85 | $48.25 | $45.84 | 1,931,094 |
2020-04-15 | $48.21 | $48.44 | $47.96 | $48.09 | $45.69 | 1,423,805 |
2020-04-14 | $49.51 | $49.94 | $49.43 | $49.61 | $47.13 | 1,753,548 |
2020-04-13 | $48.99 | $49.00 | $48.22 | $48.73 | $46.29 | 1,562,498 |
2020-04-09 | $48.99 | $49.34 | $48.61 | $49.00 | $46.55 | 3,755,855 |
2020-04-08 | $47.90 | $48.31 | $47.47 | $48.18 | $45.77 | 1,437,823 |
2020-04-07 | $48.91 | $49.00 | $47.54 | $47.54 | $45.16 | 5,280,952 |
2020-04-06 | $46.46 | $47.45 | $46.44 | $47.19 | $44.83 | 1,466,374 |
2020-04-03 | $45.46 | $45.57 | $44.68 | $44.84 | $42.60 | 2,010,883 |
2020-04-02 | $45.13 | $46.12 | $42.31 | $45.87 | $43.58 | 2,540,491 |
2020-04-01 | $45.51 | $45.86 | $44.80 | $44.80 | $42.56 | 1,840,888 |
2020-03-31 | $46.63 | $47.39 | $46.45 | $47.01 | $44.66 | 2,679,965 |
2020-03-30 | $46.34 | $47.03 | $45.98 | $47.03 | $44.68 | 5,224,421 |
2020-03-27 | $45.95 | $46.95 | $45.61 | $46.07 | $43.77 | 4,891,359 |
2020-03-26 | $46.34 | $47.94 | $46.23 | $47.74 | $45.35 | 2,698,703 |
2020-03-25 | $45.01 | $46.66 | $44.39 | $46.00 | $43.70 | 9,522,306 |
2020-03-24 | $43.84 | $44.54 | $43.47 | $44.52 | $42.30 | 5,883,315 |
2020-03-23 | $41.84 | $41.89 | $40.65 | $40.80 | $38.76 | 6,384,432 |
2020-03-20 | $43.17 | $43.66 | $41.64 | $41.82 | $39.73 | 3,811,728 |
2020-03-19 | $41.11 | $42.68 | $40.72 | $41.96 | $39.86 | 3,533,825 |
2020-03-18 | $41.38 | $42.62 | $40.35 | $41.55 | $39.47 | 6,767,797 |
2020-03-17 | $43.06 | $44.45 | $42.32 | $43.50 | $41.33 | 6,916,819 |
2020-03-16 | $41.99 | $43.98 | $41.23 | $42.12 | $40.02 | 3,228,230 |
2020-03-13 | $47.88 | $47.89 | $44.86 | $47.06 | $44.71 | 8,958,426 |
2020-03-12 | $46.22 | $46.48 | $44.12 | $44.77 | $42.53 | 3,603,482 |
2020-03-11 | $51.56 | $51.64 | $49.94 | $50.19 | $47.68 | 3,206,931 |
2020-03-10 | $52.96 | $53.02 | $51.35 | $52.94 | $50.29 | 3,093,972 |
2020-03-09 | $51.58 | $52.38 | $50.85 | $51.00 | $48.45 | 1,996,917 |
2020-03-06 | $55.10 | $55.52 | $54.72 | $55.33 | $52.56 | 877,325 |
2020-03-05 | $56.46 | $56.81 | $55.90 | $56.13 | $53.32 | 1,465,454 |
2020-03-04 | $57.01 | $57.58 | $56.67 | $57.52 | $54.65 | 719,835 |
2020-03-03 | $56.95 | $57.64 | $55.77 | $56.12 | $53.32 | 2,725,631 |
2020-03-02 | $55.78 | $56.67 | $55.34 | $56.67 | $53.84 | 2,639,936 |
2020-02-28 | $54.68 | $55.78 | $54.29 | $55.74 | $52.95 | 5,074,522 |
2020-02-27 | $56.81 | $57.35 | $56.10 | $56.11 | $53.31 | 1,763,590 |
2020-02-26 | $58.07 | $58.46 | $57.66 | $57.77 | $54.88 | 1,384,964 |
2020-02-25 | $58.88 | $58.89 | $57.55 | $57.60 | $54.72 | 2,530,859 |
2020-02-24 | $58.42 | $58.83 | $58.30 | $58.48 | $55.56 | 2,327,002 |
2020-02-21 | $60.87 | $60.94 | $60.64 | $60.79 | $57.75 | 845,241 |
2020-02-20 | $61.24 | $61.34 | $60.74 | $61.06 | $58.01 | 957,192 |
2020-02-19 | $61.53 | $61.61 | $61.47 | $61.53 | $58.46 | 1,004,380 |
2020-02-18 | $61.21 | $61.34 | $61.12 | $61.27 | $58.21 | 614,106 |
2020-02-14 | $61.77 | $61.77 | $61.47 | $61.63 | $58.55 | 728,620 |
2020-02-13 | $61.61 | $61.85 | $61.52 | $61.68 | $58.60 | 826,326 |
2020-02-12 | $62.02 | $62.16 | $61.95 | $62.11 | $59.01 | 2,461,962 |
2020-02-11 | $61.69 | $61.90 | $61.62 | $61.77 | $58.68 | 920,026 |
2020-02-10 | $61.00 | $61.25 | $60.98 | $61.21 | $58.15 | 931,988 |
2020-02-07 | $61.25 | $61.26 | $60.99 | $61.07 | $58.02 | 936,640 |
2020-02-06 | $61.81 | $61.81 | $61.61 | $61.65 | $58.57 | 790,711 |
2020-02-05 | $61.73 | $61.76 | $61.38 | $61.61 | $58.53 | 1,418,124 |
2020-02-04 | $61.06 | $61.21 | $61.00 | $61.13 | $58.08 | 3,277,679 |
2020-02-03 | $59.97 | $60.29 | $59.97 | $60.00 | $57.00 | 1,164,517 |
2020-01-31 | $60.19 | $60.26 | $59.61 | $59.93 | $56.94 | 3,550,052 |
2020-01-30 | $60.43 | $60.83 | $60.21 | $60.82 | $57.78 | 798,610 |
2020-01-29 | $61.23 | $61.28 | $61.00 | $61.04 | $57.99 | 542,952 |
2020-01-28 | $60.76 | $61.10 | $60.64 | $61.09 | $58.04 | 680,803 |
2020-01-27 | $60.49 | $60.79 | $60.34 | $60.56 | $57.53 | 1,657,209 |
2020-01-24 | $62.48 | $62.48 | $61.80 | $61.94 | $58.84 | 2,041,326 |
2020-01-23 | $62.12 | $62.34 | $61.83 | $62.31 | $59.20 | 1,247,784 |
2020-01-22 | $62.67 | $62.67 | $62.43 | $62.50 | $59.38 | 1,015,987 |
2020-01-21 | $62.52 | $62.62 | $62.28 | $62.28 | $59.17 | 1,259,039 |
2020-01-17 | $62.94 | $63.03 | $62.83 | $63.03 | $59.88 | 781,348 |
2020-01-16 | $62.69 | $62.81 | $62.63 | $62.77 | $59.63 | 3,224,310 |
2020-01-15 | $62.52 | $62.60 | $62.43 | $62.47 | $59.35 | 802,194 |
2020-01-14 | $62.47 | $62.67 | $62.41 | $62.65 | $59.52 | 669,874 |
2020-01-13 | $62.32 | $62.66 | $62.20 | $62.66 | $59.53 | 735,666 |
2020-01-10 | $62.29 | $62.40 | $62.07 | $62.13 | $59.03 | 2,002,042 |
2020-01-09 | $62.23 | $62.24 | $62.08 | $62.23 | $59.12 | 676,562 |
2020-01-08 | $61.78 | $62.20 | $61.78 | $62.01 | $58.91 | 1,062,552 |
2020-01-07 | $61.96 | $62.00 | $61.81 | $61.85 | $58.76 | 972,696 |
2020-01-06 | $61.64 | $61.98 | $61.64 | $61.97 | $58.87 | 915,326 |
2020-01-03 | $61.85 | $62.20 | $61.85 | $61.85 | $58.76 | 2,020,807 |
2020-01-02 | $62.39 | $62.65 | $62.38 | $62.60 | $59.47 | 926,011 |
2019-12-31 | $61.72 | $61.96 | $61.62 | $61.90 | $58.81 | 1,183,371 |
2019-12-30 | $62.18 | $62.18 | $61.65 | $61.73 | $58.65 | 1,027,344 |
2019-12-27 | $62.17 | $62.21 | $62.02 | $62.10 | $59.00 | 815,131 |
2019-12-26 | $61.75 | $61.93 | $61.70 | $61.89 | $58.80 | 478,967 |
2019-12-24 | $61.65 | $61.65 | $61.52 | $61.62 | $58.54 | 483,253 |
2019-12-23 | $61.56 | $61.64 | $61.54 | $61.64 | $58.56 | 1,447,097 |
2019-12-20 | $61.66 | $61.66 | $61.52 | $61.56 | $58.48 | 3,589,088 |
2019-12-19 | $61.31 | $61.46 | $61.27 | $61.41 | $58.34 | 1,396,082 |
2019-12-18 | $61.41 | $61.45 | $61.32 | $61.45 | $58.38 | 709,767 |
2019-12-17 | $61.39 | $61.51 | $61.32 | $61.39 | $58.32 | 4,520,511 |
2019-12-16 | $61.47 | $61.56 | $61.42 | $61.48 | $58.41 | 680,428 |
2019-12-13 | $61.83 | $62.19 | $61.67 | $61.87 | $57.86 | 1,198,410 |
2019-12-12 | $61.03 | $61.61 | $61.01 | $61.58 | $57.59 | 1,207,948 |
2019-12-11 | $60.68 | $61.08 | $60.68 | $61.00 | $57.04 | 660,357 |
2019-12-10 | $60.56 | $60.71 | $60.43 | $60.62 | $56.69 | 665,419 |
2019-12-09 | $60.73 | $60.83 | $60.54 | $60.57 | $56.64 | 784,112 |
2019-12-06 | $60.77 | $60.84 | $60.70 | $60.84 | $56.90 | 513,024 |
2019-12-05 | $60.38 | $60.40 | $60.20 | $60.32 | $56.41 | 582,921 |
2019-12-04 | $60.22 | $60.34 | $60.15 | $60.29 | $56.38 | 918,935 |
2019-12-03 | $59.53 | $59.83 | $59.35 | $59.83 | $55.95 | 1,010,928 |
2019-12-02 | $60.24 | $60.26 | $59.83 | $59.99 | $56.10 | 1,111,819 |
2019-11-29 | $60.35 | $60.40 | $60.26 | $60.28 | $56.37 | 574,264 |
2019-11-27 | $60.69 | $60.80 | $60.63 | $60.80 | $56.86 | 388,779 |
2019-11-26 | $60.54 | $60.67 | $60.46 | $60.60 | $56.67 | 540,432 |
2019-11-25 | $60.48 | $60.67 | $60.45 | $60.67 | $56.74 | 631,199 |
2019-11-22 | $60.27 | $60.31 | $60.07 | $60.21 | $56.31 | 308,869 |
2019-11-21 | $60.12 | $60.14 | $59.90 | $60.09 | $56.19 | 396,407 |
2019-11-20 | $60.24 | $60.35 | $59.97 | $60.20 | $56.30 | 676,592 |
2019-11-19 | $60.73 | $60.75 | $60.41 | $60.48 | $56.56 | 436,919 |
2019-11-18 | $60.45 | $60.59 | $60.34 | $60.55 | $56.62 | 368,420 |
2019-11-15 | $60.32 | $60.52 | $60.30 | $60.52 | $56.60 | 521,337 |
2019-11-14 | $59.97 | $60.10 | $59.87 | $60.07 | $56.17 | 886,053 |
2019-11-13 | $59.98 | $60.22 | $59.94 | $60.19 | $56.29 | 1,172,976 |
2019-11-12 | $60.46 | $60.54 | $60.31 | $60.42 | $56.50 | 356,869 |
2019-11-11 | $60.28 | $60.51 | $60.23 | $60.47 | $56.55 | 355,136 |
2019-11-08 | $60.54 | $60.66 | $60.38 | $60.66 | $56.73 | 498,231 |
2019-11-07 | $60.92 | $60.96 | $60.77 | $60.84 | $56.90 | 959,446 |
2019-11-06 | $60.63 | $60.69 | $60.43 | $60.55 | $56.62 | 1,691,571 |
2019-11-05 | $60.63 | $60.68 | $60.47 | $60.60 | $56.67 | 1,251,493 |
2019-11-04 | $60.64 | $60.73 | $60.51 | $60.57 | $56.64 | 590,963 |
2019-11-01 | $60.02 | $60.27 | $60.02 | $60.20 | $56.30 | 553,499 |
2019-10-31 | $59.65 | $59.65 | $59.36 | $59.58 | $55.72 | 1,587,384 |
2019-10-30 | $59.55 | $59.83 | $59.28 | $59.78 | $55.90 | 551,161 |
2019-10-29 | $59.47 | $59.64 | $59.45 | $59.60 | $55.74 | 461,125 |
2019-10-28 | $59.58 | $59.75 | $59.50 | $59.68 | $55.81 | 864,679 |
2019-10-25 | $59.18 | $59.46 | $59.17 | $59.45 | $55.60 | 505,289 |
2019-10-24 | $59.41 | $59.44 | $59.21 | $59.29 | $55.45 | 666,517 |
2019-10-23 | $58.99 | $59.23 | $58.99 | $59.20 | $55.36 | 592,905 |
2019-10-22 | $59.18 | $59.33 | $58.99 | $59.04 | $55.21 | 625,662 |
2019-10-21 | $59.08 | $59.15 | $59.00 | $59.15 | $55.31 | 1,579,327 |
2019-10-18 | $58.76 | $58.83 | $58.53 | $58.76 | $54.95 | 905,831 |
2019-10-17 | $58.98 | $59.00 | $58.70 | $58.83 | $55.02 | 593,598 |
2019-10-16 | $58.49 | $58.74 | $58.46 | $58.67 | $54.87 | 616,411 |
2019-10-15 | $58.16 | $58.73 | $58.15 | $58.55 | $54.75 | 441,395 |
2019-10-14 | $57.97 | $58.10 | $57.92 | $58.00 | $54.24 | 345,055 |
2019-10-11 | $58.13 | $58.50 | $58.09 | $58.22 | $54.44 | 2,002,616 |
2019-10-10 | $56.89 | $57.38 | $56.89 | $57.32 | $53.60 | 910,421 |
2019-10-09 | $56.86 | $57.01 | $56.77 | $56.93 | $53.24 | 469,077 |
2019-10-08 | $56.73 | $56.79 | $56.46 | $56.46 | $52.80 | 1,247,320 |
2019-10-07 | $57.05 | $57.26 | $56.97 | $57.01 | $53.31 | 698,835 |
2019-10-04 | $56.74 | $57.19 | $56.73 | $57.19 | $53.48 | 888,990 |
2019-10-03 | $56.33 | $56.74 | $56.15 | $56.73 | $53.05 | 1,055,669 |
2019-10-02 | $56.67 | $56.67 | $56.15 | $56.35 | $52.70 | 2,289,405 |
2019-10-01 | $57.67 | $57.68 | $57.17 | $57.27 | $53.56 | 1,289,589 |
2019-09-30 | $57.69 | $57.84 | $57.62 | $57.76 | $54.01 | 1,282,517 |
2019-09-27 | $57.87 | $57.97 | $57.42 | $57.56 | $53.83 | 1,489,055 |
2019-09-26 | $57.98 | $58.01 | $57.79 | $57.91 | $54.16 | 964,300 |
2019-09-25 | $57.58 | $57.85 | $57.38 | $57.79 | $54.04 | 829,973 |
2019-09-24 | $58.28 | $58.28 | $57.84 | $57.92 | $54.16 | 1,651,963 |
2019-09-23 | $58.00 | $58.23 | $57.96 | $58.16 | $54.39 | 525,191 |
2019-09-20 | $58.47 | $58.55 | $58.17 | $58.23 | $54.45 | 1,066,393 |
2019-09-19 | $58.46 | $58.57 | $58.31 | $58.33 | $54.55 | 351,107 |
2019-09-18 | $58.25 | $58.33 | $57.87 | $58.25 | $54.47 | 781,286 |
2019-09-17 | $58.01 | $58.39 | $57.95 | $58.39 | $54.60 | 670,624 |
2019-09-16 | $58.30 | $58.35 | $58.17 | $58.21 | $54.44 | 574,275 |
2019-09-13 | $58.59 | $58.77 | $58.55 | $58.59 | $54.79 | 810,391 |
2019-09-12 | $58.13 | $58.43 | $58.02 | $58.34 | $54.56 | 1,318,096 |
2019-09-11 | $57.86 | $58.00 | $57.78 | $57.99 | $54.23 | 612,181 |
2019-09-10 | $57.49 | $57.71 | $57.36 | $57.63 | $53.89 | 1,724,213 |
2019-09-09 | $57.63 | $57.65 | $57.47 | $57.59 | $53.86 | 1,443,385 |
2019-09-06 | $57.48 | $57.56 | $57.39 | $57.43 | $53.71 | 1,084,859 |
2019-09-05 | $57.28 | $57.44 | $57.25 | $57.26 | $53.55 | 959,614 |
2019-09-04 | $56.64 | $56.86 | $56.60 | $56.86 | $53.17 | 1,723,364 |
2019-09-03 | $55.88 | $56.06 | $55.80 | $56.03 | $52.40 | 683,887 |
2019-08-30 | $56.36 | $56.37 | $56.00 | $56.28 | $52.63 | 3,491,133 |
2019-08-29 | $55.95 | $56.05 | $55.76 | $55.97 | $52.34 | 652,768 |
2019-08-28 | $55.31 | $55.60 | $55.17 | $55.51 | $51.91 | 1,042,111 |
2019-08-27 | $55.71 | $55.81 | $55.41 | $55.41 | $51.82 | 887,326 |
2019-08-26 | $55.56 | $55.57 | $55.28 | $55.45 | $51.85 | 1,121,387 |
2019-08-23 | $55.64 | $56.02 | $55.02 | $55.08 | $51.51 | 1,399,738 |
2019-08-22 | $55.98 | $55.99 | $55.58 | $55.74 | $52.13 | 638,392 |
2019-08-21 | $56.13 | $56.17 | $55.99 | $56.02 | $52.39 | 555,942 |
2019-08-20 | $55.73 | $55.76 | $55.50 | $55.63 | $52.02 | 596,381 |
2019-08-19 | $55.89 | $55.92 | $55.68 | $55.73 | $52.12 | 558,859 |
2019-08-16 | $55.05 | $55.43 | $55.05 | $55.42 | $51.83 | 788,324 |
2019-08-15 | $54.74 | $54.84 | $54.45 | $54.68 | $51.13 | 1,109,859 |
2019-08-14 | $55.00 | $55.07 | $54.52 | $54.56 | $51.02 | 1,127,397 |
2019-08-13 | $55.30 | $56.19 | $55.23 | $56.01 | $52.38 | 1,134,646 |
2019-08-12 | $55.69 | $55.81 | $55.38 | $55.42 | $51.83 | 820,959 |
2019-08-09 | $56.23 | $56.28 | $55.86 | $56.07 | $52.43 | 991,183 |
2019-08-08 | $56.09 | $56.51 | $56.01 | $56.49 | $52.83 | 1,266,320 |
2019-08-07 | $55.24 | $55.89 | $55.10 | $55.81 | $52.19 | 1,196,248 |
2019-08-06 | $55.61 | $55.75 | $55.20 | $55.60 | $51.99 | 990,376 |
2019-08-05 | $55.70 | $55.71 | $54.84 | $55.13 | $51.56 | 1,503,806 |
2019-08-02 | $56.94 | $56.95 | $56.45 | $56.66 | $52.99 | 897,662 |
2019-08-01 | $57.60 | $58.05 | $56.96 | $57.14 | $53.43 | 1,573,987 |
2019-07-31 | $58.05 | $58.13 | $57.11 | $57.60 | $53.87 | 1,398,017 |
2019-07-30 | $58.05 | $58.06 | $57.87 | $57.97 | $54.21 | 868,913 |
2019-07-29 | $58.61 | $58.63 | $58.48 | $58.59 | $54.79 | 344,224 |
2019-07-26 | $58.62 | $58.64 | $58.51 | $58.58 | $54.78 | 568,579 |
2019-07-25 | $58.87 | $58.87 | $58.38 | $58.47 | $54.68 | 798,168 |
2019-07-24 | $58.82 | $58.99 | $58.82 | $58.96 | $55.14 | 588,672 |
2019-07-23 | $58.96 | $58.97 | $58.79 | $58.94 | $55.12 | 527,148 |
2019-07-22 | $58.71 | $58.74 | $58.61 | $58.71 | $54.90 | 441,851 |
2019-07-19 | $58.83 | $58.85 | $58.60 | $58.65 | $54.85 | 624,179 |
2019-07-18 | $58.44 | $58.81 | $58.35 | $58.81 | $55.00 | 889,380 |
2019-07-17 | $58.80 | $58.80 | $58.58 | $58.61 | $54.81 | 656,744 |
2019-07-16 | $58.83 | $58.91 | $58.66 | $58.71 | $54.90 | 1,774,770 |
2019-07-15 | $58.92 | $58.95 | $58.83 | $58.89 | $55.07 | 714,226 |
2019-07-12 | $58.75 | $58.80 | $58.62 | $58.80 | $54.99 | 684,567 |
2019-07-11 | $58.88 | $58.92 | $58.60 | $58.72 | $54.91 | 482,314 |
2019-07-10 | $58.83 | $58.95 | $58.66 | $58.73 | $54.92 | 902,434 |
2019-07-09 | $58.24 | $58.47 | $58.23 | $58.46 | $54.67 | 671,627 |
2019-07-08 | $58.72 | $58.77 | $58.64 | $58.69 | $54.88 | 766,856 |
2019-07-05 | $59.01 | $59.07 | $58.69 | $59.06 | $55.23 | 688,118 |
2019-07-03 | $59.30 | $59.46 | $59.28 | $59.46 | $55.60 | 605,977 |
2019-07-02 | $59.15 | $59.20 | $59.05 | $59.19 | $55.35 | 965,374 |
2019-07-01 | $59.35 | $59.37 | $58.91 | $59.06 | $55.23 | 1,254,005 |
2019-06-28 | $58.66 | $58.71 | $58.57 | $58.64 | $54.84 | 1,285,790 |
2019-06-27 | $58.41 | $58.50 | $58.35 | $58.46 | $54.67 | 864,198 |
2019-06-26 | $58.32 | $58.42 | $58.22 | $58.22 | $54.44 | 1,002,419 |
2019-06-25 | $58.49 | $58.49 | $58.06 | $58.08 | $54.31 | 1,256,826 |
2019-06-24 | $58.51 | $58.56 | $58.41 | $58.50 | $54.71 | 720,630 |
2019-06-21 | $58.39 | $58.54 | $58.34 | $58.41 | $54.62 | 2,996,250 |
2019-06-20 | $58.82 | $58.86 | $58.45 | $58.69 | $54.88 | 759,147 |
2019-06-19 | $57.75 | $58.15 | $57.70 | $57.99 | $54.23 | 975,777 |
2019-06-18 | $57.21 | $57.68 | $57.20 | $57.64 | $53.90 | 3,438,385 |
2019-06-17 | $56.71 | $56.85 | $56.57 | $56.74 | $53.06 | 601,820 |
2019-06-14 | $57.77 | $57.77 | $57.58 | $57.60 | $52.99 | 606,113 |
2019-06-13 | $58.16 | $58.21 | $57.95 | $58.08 | $53.43 | 498,432 |
2019-06-12 | $58.25 | $58.31 | $58.00 | $58.00 | $53.36 | 500,321 |
2019-06-11 | $58.71 | $58.75 | $58.44 | $58.50 | $53.82 | 1,224,185 |
2019-06-10 | $58.19 | $58.38 | $58.13 | $58.21 | $53.55 | 682,494 |
2019-06-07 | $57.76 | $58.16 | $57.76 | $57.95 | $53.31 | 341,355 |
2019-06-06 | $57.28 | $57.43 | $57.14 | $57.38 | $52.79 | 529,901 |
2019-06-05 | $57.42 | $57.46 | $57.04 | $57.13 | $52.56 | 988,581 |
2019-06-04 | $56.96 | $57.29 | $56.83 | $57.29 | $52.70 | 752,974 |
2019-06-03 | $56.59 | $56.81 | $56.46 | $56.67 | $52.13 | 894,391 |
2019-05-31 | $56.07 | $56.42 | $56.01 | $56.40 | $51.89 | 1,922,179 |
2019-05-30 | $56.54 | $56.71 | $56.49 | $56.69 | $52.15 | 485,351 |
2019-05-29 | $56.33 | $56.46 | $56.13 | $56.45 | $51.93 | 658,177 |
2019-05-28 | $57.08 | $57.19 | $56.64 | $56.66 | $52.13 | 675,970 |
2019-05-24 | $57.00 | $57.04 | $56.80 | $56.96 | $52.40 | 563,132 |
2019-05-23 | $56.48 | $56.59 | $56.26 | $56.43 | $51.91 | 817,270 |
2019-05-22 | $57.10 | $57.25 | $57.07 | $57.09 | $52.52 | 556,035 |
2019-05-21 | $57.21 | $57.35 | $57.07 | $57.30 | $52.71 | 682,786 |
2019-05-20 | $56.88 | $57.08 | $56.71 | $56.84 | $52.29 | 1,326,610 |
2019-05-17 | $57.18 | $57.44 | $57.08 | $57.15 | $52.58 | 1,043,155 |
2019-05-16 | $57.52 | $57.89 | $57.50 | $57.67 | $53.05 | 494,477 |
2019-05-15 | $56.82 | $57.47 | $56.80 | $57.38 | $52.79 | 1,012,037 |
2019-05-14 | $57.05 | $57.35 | $56.98 | $57.20 | $52.62 | 1,049,100 |
2019-05-13 | $56.81 | $56.93 | $56.45 | $56.55 | $52.02 | 1,018,247 |
2019-05-10 | $57.71 | $58.13 | $57.28 | $58.03 | $53.39 | 934,225 |
2019-05-09 | $57.34 | $57.78 | $57.08 | $57.69 | $53.07 | 812,709 |
2019-05-08 | $58.08 | $58.36 | $57.99 | $58.09 | $53.44 | 646,703 |
2019-05-07 | $58.53 | $58.54 | $57.84 | $58.09 | $53.44 | 979,007 |
2019-05-06 | $58.46 | $59.12 | $58.38 | $59.11 | $54.38 | 631,578 |
2019-05-03 | $59.47 | $59.83 | $59.47 | $59.82 | $55.03 | 792,051 |
2019-05-02 | $59.33 | $59.37 | $59.02 | $59.15 | $54.42 | 576,332 |
2019-05-01 | $59.74 | $59.88 | $59.20 | $59.27 | $54.53 | 1,033,679 |
2019-04-30 | $59.58 | $59.71 | $59.37 | $59.64 | $54.87 | 2,496,358 |
2019-04-29 | $59.50 | $59.63 | $59.43 | $59.62 | $54.85 | 1,143,266 |
2019-04-26 | $59.31 | $59.45 | $59.20 | $59.41 | $54.66 | 696,825 |
2019-04-25 | $59.09 | $59.23 | $58.99 | $59.18 | $54.44 | 752,875 |
2019-04-24 | $59.48 | $59.48 | $59.18 | $59.30 | $54.55 | 590,804 |
2019-04-23 | $59.57 | $59.81 | $59.53 | $59.80 | $55.01 | 773,890 |
2019-04-22 | $59.47 | $59.73 | $59.47 | $59.66 | $54.89 | 681,666 |
2019-04-18 | $59.76 | $59.87 | $59.64 | $59.78 | $55.00 | 409,803 |
2019-04-17 | $60.01 | $60.06 | $59.76 | $59.92 | $55.12 | 1,234,419 |
2019-04-16 | $59.81 | $59.85 | $59.72 | $59.78 | $55.00 | 1,222,427 |
2019-04-15 | $59.66 | $59.66 | $59.45 | $59.56 | $54.79 | 335,489 |
2019-04-12 | $59.59 | $59.66 | $59.51 | $59.60 | $54.83 | 519,475 |
2019-04-11 | $59.30 | $59.32 | $59.08 | $59.17 | $54.43 | 702,846 |
2019-04-10 | $59.33 | $59.46 | $59.23 | $59.46 | $54.70 | 644,626 |
2019-04-09 | $59.33 | $59.33 | $59.14 | $59.21 | $54.47 | 628,263 |
2019-04-08 | $59.38 | $59.45 | $59.25 | $59.44 | $54.68 | 591,835 |
2019-04-05 | $59.21 | $59.43 | $59.19 | $59.43 | $54.67 | 467,099 |
2019-04-04 | $59.10 | $59.25 | $59.06 | $59.20 | $54.46 | 800,267 |
2019-04-03 | $59.23 | $59.45 | $59.13 | $59.25 | $54.51 | 752,979 |
2019-04-02 | $58.78 | $58.84 | $58.58 | $58.80 | $54.09 | 598,691 |
2019-04-01 | $58.67 | $58.85 | $58.53 | $58.84 | $54.13 | 739,807 |
2019-03-29 | $58.07 | $58.11 | $57.82 | $58.07 | $53.42 | 2,739,862 |
2019-03-28 | $57.66 | $57.77 | $57.49 | $57.74 | $53.12 | 1,014,767 |
2019-03-27 | $57.86 | $57.96 | $57.39 | $57.67 | $53.05 | 649,761 |
2019-03-26 | $57.94 | $58.05 | $57.72 | $57.90 | $53.27 | 530,424 |
2019-03-25 | $57.45 | $57.64 | $57.31 | $57.54 | $52.93 | 937,139 |
2019-03-22 | $58.08 | $58.15 | $57.49 | $57.52 | $52.92 | 832,689 |
2019-03-21 | $58.43 | $58.78 | $58.40 | $58.78 | $54.08 | 858,509 |
2019-03-20 | $58.54 | $59.06 | $58.29 | $58.77 | $54.07 | 786,758 |
2019-03-19 | $58.92 | $58.95 | $58.60 | $58.74 | $54.04 | 822,971 |
2019-03-18 | $58.48 | $58.65 | $58.41 | $58.64 | $53.95 | 1,252,252 |
2019-03-15 | $58.04 | $58.33 | $58.02 | $58.33 | $53.66 | 3,321,559 |
2019-03-14 | $57.66 | $57.75 | $57.58 | $57.66 | $53.05 | 406,829 |
2019-03-13 | $57.60 | $57.82 | $57.56 | $57.80 | $53.17 | 496,001 |
2019-03-12 | $57.40 | $57.50 | $57.36 | $57.46 | $52.86 | 704,441 |
2019-03-11 | $56.84 | $57.38 | $56.84 | $57.38 | $52.79 | 561,457 |
2019-03-08 | $56.44 | $56.72 | $56.35 | $56.72 | $52.18 | 500,997 |
2019-03-07 | $57.37 | $57.37 | $56.76 | $56.77 | $52.23 | 762,235 |
2019-03-06 | $57.89 | $57.89 | $57.57 | $57.61 | $53.00 | 468,576 |
2019-03-05 | $57.70 | $57.92 | $57.61 | $57.84 | $53.21 | 697,537 |
2019-03-04 | $57.90 | $57.90 | $57.34 | $57.65 | $53.04 | 1,137,916 |
2019-03-01 | $57.84 | $57.94 | $57.60 | $57.78 | $53.16 | 671,446 |
2019-02-28 | $57.68 | $57.70 | $57.49 | $57.50 | $52.90 | 847,188 |
2019-02-27 | $57.91 | $58.00 | $57.68 | $57.78 | $53.16 | 591,505 |
2019-02-26 | $57.91 | $58.19 | $57.84 | $58.08 | $53.43 | 479,212 |
2019-02-25 | $58.04 | $58.08 | $57.85 | $57.89 | $53.26 | 583,004 |
2019-02-22 | $57.51 | $57.74 | $57.51 | $57.59 | $52.98 | 369,333 |
2019-02-21 | $57.40 | $57.42 | $57.15 | $57.30 | $52.71 | 620,795 |
2019-02-20 | $57.34 | $57.66 | $57.31 | $57.42 | $52.82 | 673,211 |
2019-02-19 | $56.77 | $57.29 | $56.75 | $57.16 | $52.59 | 595,237 |
2019-02-15 | $56.68 | $56.90 | $56.60 | $56.87 | $52.32 | 663,333 |
2019-02-14 | $56.19 | $56.53 | $56.09 | $56.30 | $51.79 | 528,083 |
2019-02-13 | $56.51 | $56.61 | $56.25 | $56.26 | $51.76 | 1,302,031 |
2019-02-12 | $56.28 | $56.43 | $56.21 | $56.34 | $51.83 | 597,404 |
2019-02-11 | $55.90 | $55.92 | $55.66 | $55.73 | $51.27 | 888,123 |
2019-02-08 | $55.78 | $55.91 | $55.51 | $55.91 | $51.44 | 600,603 |
2019-02-07 | $56.38 | $56.47 | $55.92 | $56.11 | $51.62 | 550,681 |
2019-02-06 | $57.06 | $57.08 | $56.73 | $56.78 | $52.24 | 603,159 |
2019-02-05 | $56.98 | $57.25 | $56.95 | $57.25 | $52.67 | 1,337,473 |
2019-02-04 | $56.42 | $56.74 | $56.33 | $56.74 | $52.20 | 3,118,785 |
2019-02-01 | $56.58 | $56.67 | $56.42 | $56.50 | $51.98 | 995,091 |
2019-01-31 | $56.51 | $56.76 | $56.41 | $56.62 | $52.09 | 1,135,131 |
2019-01-30 | $56.09 | $56.70 | $55.90 | $56.51 | $51.99 | 833,886 |
2019-01-29 | $55.99 | $56.06 | $55.81 | $55.85 | $51.38 | 678,866 |
2019-01-28 | $55.52 | $55.71 | $55.42 | $55.71 | $51.25 | 1,473,634 |
2019-01-25 | $55.89 | $56.09 | $55.85 | $55.98 | $51.50 | 573,216 |
2019-01-24 | $55.23 | $55.44 | $55.14 | $55.37 | $50.94 | 696,253 |
2019-01-23 | $55.27 | $55.34 | $54.88 | $55.11 | $50.70 | 1,794,392 |
2019-01-22 | $55.17 | $55.19 | $54.73 | $54.87 | $50.48 | 1,146,073 |
2019-01-18 | $55.67 | $55.80 | $55.52 | $55.74 | $51.28 | 650,823 |
2019-01-17 | $54.69 | $55.36 | $54.66 | $55.23 | $50.81 | 827,237 |
2019-01-16 | $54.84 | $55.10 | $54.84 | $55.03 | $50.63 | 1,740,446 |
2019-01-15 | $54.60 | $54.86 | $54.53 | $54.77 | $50.39 | 729,774 |
2019-01-14 | $54.26 | $54.59 | $54.23 | $54.45 | $50.09 | 695,528 |
2019-01-11 | $54.61 | $54.82 | $54.50 | $54.74 | $50.36 | 677,769 |
2019-01-10 | $54.58 | $55.04 | $54.53 | $54.99 | $50.59 | 1,102,758 |
2019-01-09 | $54.58 | $54.93 | $54.48 | $54.81 | $50.42 | 1,246,849 |
2019-01-08 | $54.09 | $54.17 | $53.83 | $54.08 | $49.75 | 990,790 |
2019-01-07 | $53.56 | $53.95 | $53.41 | $53.74 | $49.44 | 1,008,526 |
2019-01-04 | $52.71 | $53.63 | $52.63 | $53.52 | $49.24 | 1,067,791 |
2019-01-03 | $52.19 | $52.20 | $51.72 | $51.94 | $47.78 | 1,407,512 |
2019-01-02 | $51.79 | $52.45 | $51.77 | $52.38 | $48.19 | 3,479,189 |
2018-12-31 | $52.75 | $52.77 | $52.29 | $52.53 | $48.33 | 3,456,197 |
2018-12-28 | $52.52 | $52.65 | $52.22 | $52.42 | $48.22 | 3,809,880 |
2018-12-27 | $51.37 | $52.09 | $51.09 | $51.96 | $47.80 | 4,540,784 |
2018-12-26 | $51.10 | $52.03 | $50.68 | $52.03 | $47.87 | 4,463,006 |
2018-12-24 | $51.27 | $51.53 | $50.80 | $50.85 | $46.78 | 1,549,146 |
2018-12-21 | $51.94 | $52.19 | $51.25 | $51.37 | $47.26 | 5,357,691 |
2018-12-20 | $52.44 | $52.60 | $51.92 | $52.21 | $48.03 | 3,575,684 |
2018-12-19 | $53.08 | $53.43 | $52.02 | $52.29 | $48.10 | 3,438,337 |
2018-12-18 | $52.95 | $53.15 | $52.67 | $52.84 | $48.61 | 1,656,305 |
2018-12-17 | $53.82 | $53.95 | $53.17 | $53.37 | $48.47 | 2,326,486 |
2018-12-14 | $54.01 | $54.23 | $53.86 | $53.86 | $48.91 | 1,489,243 |
2018-12-13 | $54.76 | $54.90 | $54.54 | $54.60 | $49.59 | 2,586,073 |
2018-12-12 | $54.73 | $55.06 | $54.63 | $54.63 | $49.61 | 2,225,135 |
2018-12-11 | $54.28 | $54.34 | $53.58 | $53.86 | $48.91 | 2,326,140 |
2018-12-10 | $53.93 | $54.01 | $53.18 | $53.75 | $48.81 | 1,977,672 |
2018-12-07 | $54.92 | $55.18 | $54.11 | $54.27 | $49.29 | 2,351,656 |
2018-12-06 | $54.39 | $54.93 | $53.84 | $54.93 | $49.89 | 3,014,089 |
2018-12-04 | $56.60 | $56.64 | $55.37 | $55.44 | $50.35 | 1,511,767 |
2018-12-03 | $56.99 | $57.00 | $56.60 | $56.84 | $51.62 | 1,559,883 |
2018-11-30 | $55.88 | $56.02 | $55.75 | $55.94 | $50.80 | 790,695 |
2018-11-29 | $56.13 | $56.39 | $55.97 | $56.16 | $51.00 | 701,882 |
2018-11-28 | $55.70 | $56.49 | $55.42 | $56.43 | $51.25 | 1,943,016 |
2018-11-27 | $55.37 | $55.57 | $55.21 | $55.57 | $50.47 | 872,123 |
2018-11-26 | $55.56 | $55.73 | $55.45 | $55.65 | $50.54 | 896,175 |
2018-11-23 | $54.86 | $55.06 | $54.85 | $54.91 | $49.87 | 262,582 |
2018-11-21 | $55.16 | $55.52 | $55.12 | $55.33 | $50.25 | 834,880 |
2018-11-20 | $54.79 | $54.94 | $54.32 | $54.53 | $49.52 | 1,254,934 |
2018-11-19 | $55.94 | $55.96 | $55.38 | $55.56 | $50.46 | 1,194,508 |
2018-11-16 | $55.64 | $56.14 | $55.55 | $56.05 | $50.90 | 1,382,514 |
2018-11-15 | $55.39 | $56.14 | $55.19 | $56.03 | $50.89 | 1,665,227 |
2018-11-14 | $55.89 | $55.97 | $55.26 | $55.58 | $50.48 | 757,418 |
2018-11-13 | $55.42 | $55.91 | $55.25 | $55.50 | $50.40 | 764,786 |
2018-11-12 | $55.79 | $55.79 | $55.12 | $55.20 | $50.13 | 924,106 |
2018-11-09 | $56.21 | $56.21 | $55.81 | $56.14 | $50.99 | 1,365,516 |
2018-11-08 | $57.06 | $57.19 | $56.51 | $56.69 | $51.48 | 608,132 |
2018-11-07 | $57.09 | $57.43 | $56.95 | $57.41 | $52.14 | 1,049,137 |
2018-11-06 | $56.40 | $56.64 | $56.34 | $56.61 | $51.41 | 607,874 |
2018-11-05 | $56.40 | $56.57 | $56.25 | $56.44 | $51.26 | 980,673 |
2018-11-02 | $56.84 | $56.94 | $56.06 | $56.40 | $51.22 | 688,573 |
2018-11-01 | $55.83 | $56.27 | $55.60 | $56.23 | $51.07 | 558,835 |
2018-10-31 | $55.19 | $55.47 | $55.15 | $55.28 | $50.20 | 5,231,729 |
2018-10-30 | $54.19 | $54.77 | $54.11 | $54.75 | $49.72 | 937,748 |
2018-10-29 | $54.96 | $54.99 | $53.55 | $54.02 | $49.06 | 788,692 |
2018-10-26 | $54.03 | $54.74 | $53.68 | $54.43 | $49.43 | 2,711,174 |
2018-10-25 | $54.59 | $55.13 | $54.40 | $54.75 | $49.72 | 810,072 |
2018-10-24 | $55.44 | $55.50 | $54.13 | $54.21 | $49.23 | 983,099 |
2018-10-23 | $55.30 | $55.98 | $54.95 | $55.69 | $50.58 | 806,927 |
2018-10-22 | $56.61 | $56.67 | $56.16 | $56.30 | $51.13 | 917,533 |
2018-10-19 | $56.50 | $56.78 | $56.35 | $56.41 | $51.23 | 764,261 |
2018-10-18 | $56.76 | $56.83 | $55.92 | $56.16 | $51.00 | 700,638 |
2018-10-17 | $57.25 | $57.32 | $56.88 | $57.08 | $51.84 | 1,081,234 |
2018-10-16 | $57.14 | $57.60 | $57.08 | $57.52 | $52.24 | 9,834,554 |
2018-10-15 | $56.47 | $56.72 | $56.30 | $56.46 | $51.28 | 540,982 |
2018-10-12 | $56.81 | $56.85 | $56.05 | $56.61 | $51.41 | 929,655 |
2018-10-11 | $56.65 | $56.92 | $55.78 | $56.11 | $50.96 | 1,409,539 |
2018-10-10 | $57.97 | $57.97 | $56.77 | $56.83 | $51.61 | 822,674 |
2018-10-09 | $57.90 | $58.34 | $57.76 | $58.26 | $52.91 | 7,640,878 |
2018-10-08 | $58.11 | $58.44 | $57.91 | $58.42 | $53.06 | 763,095 |
2018-10-05 | $58.90 | $58.90 | $58.34 | $58.68 | $53.29 | 663,032 |
2018-10-04 | $59.43 | $59.43 | $58.72 | $58.96 | $53.55 | 590,852 |
2018-10-03 | $60.20 | $60.20 | $59.79 | $59.89 | $54.39 | 948,594 |
2018-10-02 | $59.94 | $60.13 | $59.84 | $59.99 | $54.48 | 677,686 |
2018-10-01 | $60.62 | $60.66 | $60.39 | $60.45 | $54.90 | 527,965 |
2018-09-28 | $60.28 | $60.58 | $60.21 | $60.31 | $54.77 | 757,723 |
2018-09-27 | $60.73 | $60.99 | $60.70 | $60.72 | $55.14 | 263,215 |
2018-09-26 | $60.80 | $61.23 | $60.79 | $60.84 | $55.25 | 363,606 |
2018-09-25 | $60.83 | $60.92 | $60.75 | $60.81 | $55.23 | 684,721 |
2018-09-24 | $60.73 | $60.75 | $60.49 | $60.49 | $54.94 | 561,639 |
2018-09-21 | $60.85 | $60.97 | $60.78 | $60.87 | $55.28 | 464,675 |
2018-09-20 | $60.69 | $60.89 | $60.56 | $60.80 | $55.22 | 310,541 |
2018-09-19 | $60.00 | $60.26 | $60.00 | $60.22 | $54.69 | 360,178 |
2018-09-18 | $59.61 | $59.94 | $59.61 | $59.87 | $54.37 | 325,459 |
2018-09-17 | $59.40 | $59.56 | $59.24 | $59.30 | $53.86 | 505,307 |
2018-09-14 | $59.41 | $59.51 | $59.16 | $59.31 | $53.86 | 432,790 |
2018-09-13 | $59.34 | $59.48 | $59.11 | $59.30 | $53.86 | 601,639 |
2018-09-12 | $58.53 | $58.93 | $58.48 | $58.79 | $53.39 | 628,373 |
2018-09-11 | $58.16 | $58.55 | $58.04 | $58.55 | $53.17 | 463,829 |
2018-09-10 | $58.71 | $58.71 | $58.44 | $58.47 | $53.10 | 895,830 |
2018-09-07 | $58.31 | $58.59 | $58.19 | $58.42 | $53.06 | 1,482,003 |
2018-09-06 | $58.82 | $58.98 | $58.50 | $58.78 | $53.38 | 2,468,871 |
2018-09-05 | $59.06 | $59.09 | $58.71 | $58.91 | $53.50 | 792,093 |
2018-09-04 | $59.36 | $59.45 | $59.21 | $59.41 | $53.96 | 543,985 |
2018-08-31 | $60.18 | $60.41 | $59.89 | $60.18 | $54.65 | 1,982,001 |
2018-08-30 | $60.65 | $60.65 | $60.26 | $60.36 | $54.82 | 772,394 |
2018-08-29 | $60.83 | $61.18 | $60.74 | $61.18 | $55.56 | 432,923 |
2018-08-28 | $61.13 | $61.14 | $60.80 | $60.87 | $55.28 | 338,531 |
2018-08-27 | $60.65 | $61.03 | $60.57 | $60.98 | $55.38 | 370,676 |
2018-08-24 | $60.03 | $60.23 | $59.95 | $60.17 | $54.65 | 258,951 |
2018-08-23 | $59.91 | $60.00 | $59.59 | $59.64 | $54.16 | 347,491 |
2018-08-22 | $60.07 | $60.24 | $60.01 | $60.17 | $54.65 | 386,864 |
2018-08-21 | $59.85 | $60.06 | $59.76 | $59.88 | $54.38 | 561,377 |
2018-08-20 | $59.28 | $59.48 | $59.28 | $59.43 | $53.97 | 366,758 |
2018-08-17 | $58.67 | $59.28 | $58.61 | $59.17 | $53.74 | 514,447 |
2018-08-16 | $58.74 | $59.00 | $58.67 | $58.76 | $53.36 | 550,706 |
2018-08-15 | $58.36 | $58.49 | $57.97 | $58.41 | $53.05 | 825,609 |
2018-08-14 | $59.43 | $59.48 | $59.25 | $59.40 | $53.95 | 387,602 |
2018-08-13 | $59.53 | $59.61 | $59.14 | $59.27 | $53.83 | 372,546 |
2018-08-10 | $59.87 | $59.87 | $59.59 | $59.70 | $54.22 | 626,554 |
2018-08-09 | $61.07 | $61.15 | $60.83 | $60.88 | $55.29 | 549,602 |
2018-08-08 | $61.00 | $61.11 | $60.84 | $61.01 | $55.41 | 1,754,230 |
2018-08-07 | $61.19 | $61.27 | $61.01 | $61.07 | $55.46 | 360,899 |
2018-08-06 | $60.59 | $60.78 | $60.48 | $60.65 | $55.08 | 421,889 |
2018-08-03 | $60.70 | $60.98 | $60.68 | $60.98 | $55.38 | 580,384 |
2018-08-02 | $60.51 | $60.84 | $60.48 | $60.78 | $55.20 | 541,129 |
2018-08-01 | $61.44 | $61.51 | $61.27 | $61.32 | $55.69 | 891,230 |
2018-07-31 | $61.64 | $61.75 | $61.50 | $61.56 | $55.91 | 252,854 |
2018-07-30 | $61.73 | $61.75 | $61.48 | $61.52 | $55.87 | 294,889 |
2018-07-27 | $61.71 | $61.82 | $61.40 | $61.54 | $55.89 | 332,891 |
2018-07-26 | $61.49 | $61.58 | $61.36 | $61.44 | $55.80 | 337,952 |
2018-07-25 | $61.27 | $61.86 | $61.10 | $61.77 | $56.10 | 503,161 |
2018-07-24 | $61.27 | $61.47 | $61.07 | $61.16 | $55.54 | 372,942 |
2018-07-23 | $60.76 | $60.76 | $60.61 | $60.73 | $55.15 | 378,184 |
2018-07-20 | $60.56 | $60.89 | $60.55 | $60.83 | $55.24 | 433,834 |
2018-07-19 | $60.27 | $60.56 | $60.15 | $60.41 | $54.86 | 594,796 |
2018-07-18 | $60.62 | $60.80 | $60.50 | $60.71 | $55.14 | 431,374 |
2018-07-17 | $60.39 | $60.80 | $60.36 | $60.70 | $55.13 | 836,132 |
2018-07-16 | $60.64 | $60.66 | $60.47 | $60.61 | $55.04 | 376,380 |
2018-07-13 | $60.49 | $60.69 | $60.37 | $60.69 | $55.12 | 247,712 |
2018-07-12 | $60.38 | $60.57 | $60.26 | $60.53 | $54.97 | 302,284 |
2018-07-11 | $60.31 | $60.46 | $59.81 | $59.97 | $54.46 | 527,149 |
2018-07-10 | $60.88 | $61.06 | $60.83 | $61.04 | $55.44 | 550,116 |
2018-07-09 | $60.88 | $61.02 | $60.75 | $61.01 | $55.41 | 476,788 |
2018-07-06 | $60.01 | $60.47 | $59.97 | $60.39 | $54.85 | 458,494 |
2018-07-05 | $60.00 | $60.00 | $59.70 | $59.94 | $54.44 | 589,105 |
2018-07-03 | $59.86 | $59.88 | $59.54 | $59.55 | $54.08 | 967,256 |
2018-07-02 | $59.18 | $59.46 | $59.13 | $59.43 | $53.97 | 1,874,142 |
2018-06-29 | $60.04 | $60.28 | $60.01 | $60.13 | $54.61 | 615,054 |
2018-06-28 | $59.23 | $59.54 | $59.09 | $59.52 | $54.06 | 1,365,834 |
2018-06-27 | $59.90 | $60.10 | $59.21 | $59.24 | $53.80 | 653,231 |
2018-06-26 | $60.09 | $60.11 | $59.76 | $59.98 | $54.47 | 659,271 |
2018-06-25 | $60.30 | $60.37 | $59.69 | $59.94 | $54.44 | 537,362 |
2018-06-22 | $60.91 | $60.98 | $60.61 | $60.76 | $55.18 | 525,031 |
2018-06-21 | $60.44 | $60.45 | $60.09 | $60.14 | $54.62 | 1,226,998 |
2018-06-20 | $60.77 | $60.81 | $60.56 | $60.66 | $55.09 | 710,762 |
2018-06-19 | $60.23 | $60.54 | $60.07 | $60.52 | $54.96 | 1,991,275 |
2018-06-18 | $61.86 | $62.02 | $61.70 | $62.02 | $55.51 | 424,555 |
2018-06-15 | $62.48 | $62.57 | $62.26 | $62.55 | $55.98 | 404,339 |
2018-06-14 | $63.15 | $63.25 | $62.89 | $62.94 | $56.33 | 275,825 |
2018-06-13 | $63.37 | $63.40 | $62.87 | $63.16 | $56.53 | 377,913 |
2018-06-12 | $63.46 | $63.46 | $63.09 | $63.22 | $56.58 | 333,284 |
2018-06-11 | $63.37 | $63.63 | $63.34 | $63.50 | $56.83 | 986,665 |
2018-06-08 | $63.08 | $63.27 | $62.87 | $63.24 | $56.60 | 262,320 |
2018-06-07 | $63.60 | $63.60 | $62.96 | $63.13 | $56.50 | 426,350 |
2018-06-06 | $63.33 | $63.60 | $63.04 | $63.60 | $56.92 | 817,043 |
2018-06-05 | $63.10 | $63.16 | $62.89 | $63.04 | $56.42 | 862,490 |
2018-06-04 | $63.19 | $63.34 | $63.09 | $63.15 | $56.52 | 387,793 |
2018-06-01 | $62.67 | $62.87 | $62.57 | $62.85 | $56.25 | 403,938 |
2018-05-31 | $62.46 | $62.46 | $62.03 | $62.33 | $55.79 | 695,620 |
2018-05-30 | $62.09 | $62.55 | $61.97 | $62.55 | $55.98 | 434,342 |
2018-05-29 | $62.10 | $62.22 | $61.50 | $61.74 | $55.26 | 2,107,714 |
2018-05-25 | $62.99 | $63.08 | $62.83 | $63.01 | $56.39 | 187,509 |
2018-05-24 | $63.37 | $63.37 | $62.83 | $63.24 | $56.60 | 302,519 |
2018-05-23 | $63.24 | $63.49 | $63.10 | $63.48 | $56.81 | 271,103 |
2018-05-22 | $64.16 | $64.21 | $63.90 | $63.97 | $57.25 | 467,714 |
2018-05-21 | $63.98 | $64.02 | $63.82 | $63.95 | $57.24 | 271,603 |
2018-05-18 | $63.58 | $63.67 | $63.46 | $63.58 | $56.90 | 152,556 |
2018-05-17 | $63.88 | $64.02 | $63.71 | $63.89 | $57.18 | 310,195 |
2018-05-16 | $63.83 | $64.07 | $63.78 | $64.04 | $57.32 | 364,136 |
2018-05-15 | $63.69 | $63.86 | $63.44 | $63.72 | $57.03 | 247,678 |
2018-05-14 | $64.47 | $64.57 | $64.29 | $64.35 | $57.59 | 338,906 |
2018-05-11 | $64.35 | $64.40 | $64.14 | $64.21 | $57.47 | 351,651 |
2018-05-10 | $63.81 | $64.17 | $63.80 | $64.13 | $57.40 | 312,659 |
2018-05-09 | $63.38 | $63.58 | $63.31 | $63.53 | $56.86 | 181,964 |
2018-05-08 | $63.16 | $63.38 | $62.99 | $63.38 | $56.73 | 302,453 |
2018-05-07 | $63.28 | $63.48 | $63.19 | $63.33 | $56.68 | 251,911 |
2018-05-04 | $62.65 | $63.47 | $62.64 | $63.35 | $56.70 | 330,141 |
2018-05-03 | $63.11 | $63.22 | $62.54 | $63.16 | $56.53 | 285,217 |
2018-05-02 | $63.43 | $63.52 | $63.00 | $63.07 | $56.45 | 403,590 |
2018-05-01 | $63.25 | $63.25 | $62.74 | $63.19 | $56.56 | 972,560 |
2018-04-30 | $63.61 | $63.75 | $63.32 | $63.32 | $56.67 | 276,591 |
2018-04-27 | $63.56 | $63.66 | $63.36 | $63.61 | $56.93 | 181,622 |
2018-04-26 | $63.33 | $63.53 | $63.23 | $63.47 | $56.81 | 232,188 |
2018-04-25 | $62.94 | $63.12 | $62.72 | $63.03 | $56.41 | 1,182,407 |
2018-04-24 | $63.70 | $63.72 | $63.02 | $63.19 | $56.56 | 403,680 |
2018-04-23 | $63.61 | $63.68 | $63.35 | $63.49 | $56.82 | 319,142 |
2018-04-20 | $63.82 | $63.86 | $63.55 | $63.68 | $56.99 | 270,862 |
2018-04-19 | $64.33 | $64.38 | $63.92 | $64.09 | $57.36 | 255,180 |
2018-04-18 | $64.21 | $64.43 | $64.18 | $64.37 | $57.61 | 564,456 |
2018-04-17 | $63.75 | $64.08 | $63.72 | $64.00 | $57.28 | 430,339 |
2018-04-16 | $63.76 | $63.79 | $63.57 | $63.73 | $57.04 | 568,633 |
2018-04-13 | $63.86 | $63.89 | $63.43 | $63.61 | $56.93 | 205,369 |
2018-04-12 | $63.57 | $63.79 | $63.51 | $63.72 | $57.03 | 230,755 |
2018-04-11 | $63.45 | $63.83 | $63.45 | $63.51 | $56.84 | 207,222 |
2018-04-10 | $63.56 | $63.80 | $63.44 | $63.67 | $56.98 | 418,893 |
2018-04-09 | $63.04 | $63.35 | $62.84 | $62.86 | $56.26 | 267,653 |
2018-04-06 | $62.96 | $63.17 | $62.27 | $62.46 | $55.90 | 509,453 |
2018-04-05 | $63.00 | $63.28 | $62.97 | $63.11 | $56.48 | 675,516 |
2018-04-04 | $61.65 | $62.78 | $61.59 | $62.74 | $56.15 | 962,550 |
2018-04-03 | $62.53 | $62.66 | $62.19 | $62.59 | $56.02 | 409,168 |
2018-04-02 | $62.83 | $62.88 | $61.69 | $62.05 | $55.53 | 673,635 |
2018-03-29 | $62.64 | $63.25 | $62.61 | $63.04 | $56.42 | 500,155 |
2018-03-28 | $62.34 | $62.70 | $62.08 | $62.24 | $55.70 | 449,401 |
2018-03-27 | $63.03 | $63.11 | $62.00 | $62.15 | $55.62 | 578,754 |
2018-03-26 | $62.54 | $62.83 | $61.97 | $62.81 | $56.22 | 446,798 |
2018-03-23 | $62.42 | $62.48 | $61.54 | $61.55 | $55.09 | 554,941 |
2018-03-22 | $62.89 | $63.01 | $62.29 | $62.31 | $55.77 | 398,982 |
2018-03-21 | $63.41 | $63.86 | $63.34 | $63.68 | $56.99 | 438,297 |
2018-03-20 | $63.36 | $63.55 | $63.26 | $63.44 | $56.78 | 538,870 |
2018-03-19 | $63.59 | $63.63 | $62.98 | $63.26 | $56.62 | 766,063 |
2018-03-16 | $63.68 | $64.00 | $63.68 | $63.82 | $57.12 | 349,375 |
2018-03-15 | $64.06 | $64.23 | $63.77 | $63.90 | $57.19 | 375,170 |
2018-03-14 | $64.35 | $64.38 | $63.79 | $64.02 | $57.30 | 348,420 |
2018-03-13 | $64.54 | $64.57 | $63.74 | $63.87 | $57.16 | 629,596 |
2018-03-12 | $64.19 | $64.42 | $64.10 | $64.30 | $57.55 | 727,363 |
2018-03-09 | $63.83 | $64.19 | $63.72 | $64.18 | $57.44 | 383,483 |
2018-03-08 | $63.65 | $63.72 | $63.35 | $63.62 | $56.94 | 290,468 |
2018-03-07 | $63.18 | $63.51 | $62.96 | $63.45 | $56.79 | 443,563 |
2018-03-06 | $63.65 | $63.69 | $63.32 | $63.54 | $56.87 | 483,265 |
2018-03-05 | $62.26 | $63.08 | $62.26 | $63.04 | $56.42 | 392,169 |
2018-03-02 | $62.21 | $62.81 | $61.95 | $62.79 | $56.20 | 598,041 |
2018-03-01 | $63.09 | $63.31 | $62.12 | $62.56 | $55.99 | 982,751 |
2018-02-28 | $64.02 | $64.08 | $63.23 | $63.25 | $56.61 | 484,484 |
2018-02-27 | $64.63 | $64.71 | $63.92 | $63.94 | $57.23 | 378,525 |
2018-02-26 | $64.79 | $65.11 | $64.56 | $65.11 | $58.27 | 393,960 |
2018-02-23 | $64.24 | $64.61 | $64.14 | $64.60 | $57.82 | 859,677 |
2018-02-22 | $63.90 | $64.24 | $63.75 | $63.88 | $57.17 | 301,263 |
2018-02-21 | $64.16 | $64.61 | $63.65 | $63.65 | $56.97 | 715,652 |
2018-02-20 | $63.90 | $64.23 | $63.68 | $63.84 | $57.14 | 521,176 |
2018-02-16 | $64.29 | $64.85 | $64.29 | $64.51 | $57.74 | 621,771 |
2018-02-15 | $64.29 | $64.42 | $63.76 | $64.35 | $57.59 | 558,869 |
2018-02-14 | $62.20 | $63.83 | $62.20 | $63.77 | $57.07 | 764,152 |
2018-02-13 | $62.28 | $62.65 | $62.14 | $62.58 | $56.01 | 567,412 |
2018-02-12 | $62.18 | $62.77 | $61.92 | $62.59 | $56.02 | 639,411 |
2018-02-09 | $61.74 | $61.96 | $60.12 | $61.61 | $55.14 | 783,095 |
2018-02-08 | $63.07 | $63.07 | $61.16 | $61.19 | $54.77 | 569,346 |
2018-02-07 | $63.26 | $63.75 | $62.88 | $62.89 | $56.29 | 709,521 |
2018-02-06 | $62.30 | $64.13 | $62.18 | $64.01 | $57.29 | 817,059 |
2018-02-05 | $64.44 | $64.80 | $62.55 | $62.60 | $56.03 | 1,587,865 |
2018-02-02 | $65.94 | $65.95 | $65.07 | $65.10 | $58.26 | 668,483 |
2018-02-01 | $66.46 | $66.80 | $66.40 | $66.63 | $59.63 | 581,471 |
2018-01-31 | $66.96 | $66.98 | $66.45 | $66.60 | $59.61 | 519,491 |
2018-01-30 | $66.84 | $66.86 | $66.48 | $66.58 | $59.59 | 1,337,355 |
2018-01-29 | $67.34 | $67.39 | $67.13 | $67.21 | $60.15 | 440,592 |
2018-01-26 | $67.60 | $67.93 | $67.57 | $67.91 | $60.78 | 735,735 |
2018-01-25 | $67.69 | $67.73 | $67.15 | $67.26 | $60.20 | 711,810 |
2018-01-24 | $67.59 | $67.70 | $67.21 | $67.51 | $60.42 | 723,410 |
2018-01-23 | $67.00 | $67.22 | $66.94 | $67.19 | $60.14 | 2,514,984 |
2018-01-22 | $66.66 | $66.97 | $66.59 | $66.97 | $59.94 | 628,328 |
2018-01-19 | $66.56 | $66.62 | $66.40 | $66.59 | $59.60 | 475,547 |
2018-01-18 | $66.15 | $66.32 | $66.07 | $66.26 | $59.30 | 955,890 |
2018-01-17 | $66.12 | $66.54 | $65.95 | $66.30 | $59.34 | 509,878 |
2018-01-16 | $66.19 | $66.24 | $65.78 | $65.87 | $58.95 | 1,952,985 |
2018-01-12 | $65.51 | $65.95 | $65.45 | $65.95 | $59.03 | 521,186 |
2018-01-11 | $65.03 | $65.34 | $65.00 | $65.34 | $58.48 | 581,479 |
2018-01-10 | $65.01 | $65.02 | $64.81 | $64.93 | $58.11 | 455,445 |
2018-01-09 | $65.08 | $65.16 | $64.87 | $65.13 | $58.29 | 878,546 |
2018-01-08 | $65.04 | $65.12 | $64.97 | $65.12 | $58.28 | 585,118 |
2018-01-05 | $64.94 | $65.16 | $64.82 | $65.13 | $58.29 | 1,090,857 |
2018-01-04 | $64.60 | $64.77 | $64.56 | $64.72 | $57.92 | 651,836 |
2018-01-03 | $63.85 | $64.22 | $63.85 | $64.21 | $57.47 | 3,252,575 |
2018-01-02 | $63.46 | $63.79 | $63.35 | $63.79 | $57.09 | 1,299,736 |
2017-12-29 | $63.29 | $63.33 | $63.04 | $63.08 | $56.46 | 416,289 |
2017-12-28 | $63.07 | $63.07 | $62.93 | $62.99 | $56.38 | 222,361 |
2017-12-27 | $62.71 | $62.83 | $62.68 | $62.77 | $56.18 | 546,570 |
2017-12-26 | $62.56 | $62.62 | $62.49 | $62.60 | $56.03 | 394,206 |
2017-12-22 | $62.42 | $62.60 | $62.38 | $62.60 | $56.03 | 343,641 |
2017-12-21 | $62.25 | $62.51 | $62.21 | $62.36 | $55.81 | 372,964 |
2017-12-20 | $62.27 | $62.31 | $62.06 | $62.08 | $55.56 | 551,408 |
2017-12-19 | $62.32 | $62.32 | $62.01 | $62.10 | $55.58 | 1,037,082 |
2017-12-18 | $62.96 | $63.20 | $62.96 | $63.03 | $55.71 | 564,187 |
2017-12-15 | $62.39 | $62.45 | $62.25 | $62.35 | $55.11 | 480,764 |
2017-12-14 | $62.60 | $62.64 | $62.35 | $62.36 | $55.12 | 300,290 |
2017-12-13 | $62.51 | $62.79 | $62.47 | $62.66 | $55.39 | 789,860 |
2017-12-12 | $62.29 | $62.41 | $62.22 | $62.31 | $55.08 | 871,007 |
2017-12-11 | $62.36 | $62.48 | $62.35 | $62.44 | $55.19 | 212,779 |
2017-12-08 | $62.25 | $62.28 | $62.05 | $62.28 | $55.05 | 412,237 |
2017-12-07 | $61.67 | $62.00 | $61.61 | $61.85 | $54.67 | 357,117 |
2017-12-06 | $61.68 | $61.79 | $61.61 | $61.67 | $54.51 | 331,774 |
2017-12-05 | $62.19 | $62.34 | $62.00 | $62.05 | $54.85 | 459,075 |
2017-12-04 | $62.58 | $62.59 | $62.14 | $62.14 | $54.93 | 396,144 |
2017-12-01 | $62.38 | $62.52 | $62.06 | $62.39 | $55.15 | 707,292 |
2017-11-30 | $62.75 | $62.80 | $62.49 | $62.55 | $55.29 | 505,897 |
2017-11-29 | $62.99 | $62.99 | $62.50 | $62.60 | $55.33 | 306,185 |
2017-11-28 | $62.92 | $63.06 | $62.77 | $62.99 | $55.68 | 346,423 |
2017-11-27 | $63.01 | $63.01 | $62.67 | $62.67 | $55.40 | 269,156 |
2017-11-24 | $63.17 | $63.22 | $63.11 | $63.16 | $55.83 | 257,967 |
2017-11-22 | $62.87 | $62.93 | $62.68 | $62.85 | $55.55 | 363,707 |
2017-11-21 | $62.58 | $62.73 | $62.58 | $62.66 | $55.39 | 296,838 |
2017-11-20 | $62.08 | $62.21 | $62.06 | $62.11 | $54.90 | 300,077 |
2017-11-17 | $61.89 | $62.06 | $61.80 | $61.97 | $54.78 | 301,487 |
2017-11-16 | $61.86 | $62.11 | $61.79 | $62.07 | $54.87 | 1,306,409 |
2017-11-15 | $61.14 | $61.41 | $61.07 | $61.34 | $54.22 | 277,163 |
2017-11-14 | $61.71 | $61.71 | $61.50 | $61.63 | $54.48 | 378,815 |
2017-11-13 | $61.53 | $61.82 | $61.49 | $61.78 | $54.61 | 255,338 |
2017-11-10 | $62.09 | $62.10 | $61.93 | $62.04 | $54.84 | 190,106 |
2017-11-09 | $62.09 | $62.23 | $61.82 | $62.23 | $55.01 | 338,398 |
2017-11-08 | $62.51 | $62.63 | $62.40 | $62.59 | $55.32 | 253,514 |
2017-11-07 | $62.50 | $62.53 | $62.18 | $62.37 | $55.13 | 467,039 |
2017-11-06 | $62.31 | $62.61 | $62.31 | $62.59 | $55.32 | 370,839 |
2017-11-03 | $62.42 | $62.42 | $62.13 | $62.39 | $55.15 | 321,251 |
2017-11-02 | $62.34 | $62.48 | $62.26 | $62.45 | $55.20 | 227,928 |
2017-11-01 | $62.52 | $62.61 | $62.31 | $62.35 | $55.11 | 354,577 |
2017-10-31 | $62.08 | $62.22 | $61.99 | $62.19 | $54.97 | 263,168 |
2017-10-30 | $61.83 | $61.89 | $61.78 | $61.89 | $54.71 | 476,684 |
2017-10-27 | $61.57 | $61.84 | $61.41 | $61.81 | $54.64 | 345,332 |
2017-10-26 | $61.72 | $61.77 | $61.50 | $61.52 | $54.38 | 210,315 |
2017-10-25 | $61.91 | $61.93 | $61.36 | $61.63 | $54.48 | 224,547 |
2017-10-24 | $61.85 | $61.97 | $61.79 | $61.86 | $54.68 | 187,398 |
2017-10-23 | $61.95 | $61.95 | $61.70 | $61.74 | $54.57 | 204,381 |
2017-10-20 | $62.02 | $62.02 | $61.87 | $61.93 | $54.74 | 235,761 |
2017-10-19 | $61.83 | $61.98 | $61.78 | $61.97 | $54.78 | 461,514 |
2017-10-18 | $62.18 | $62.26 | $62.05 | $62.22 | $55.00 | 207,912 |
2017-10-17 | $62.11 | $62.11 | $61.93 | $62.06 | $54.86 | 352,498 |
2017-10-16 | $62.36 | $62.36 | $62.23 | $62.28 | $55.05 | 238,444 |
2017-10-13 | $62.32 | $62.35 | $62.24 | $62.31 | $55.08 | 247,566 |
2017-10-12 | $61.93 | $62.03 | $61.86 | $61.94 | $54.75 | 227,442 |
2017-10-11 | $61.78 | $61.97 | $61.77 | $61.93 | $54.74 | 414,528 |
2017-10-10 | $61.59 | $61.79 | $61.53 | $61.79 | $54.62 | 169,978 |
2017-10-09 | $61.25 | $61.25 | $61.13 | $61.16 | $54.06 | 148,177 |
2017-10-06 | $61.04 | $61.21 | $60.95 | $61.19 | $54.09 | 414,380 |
2017-10-05 | $61.24 | $61.38 | $61.20 | $61.29 | $54.18 | 285,651 |
2017-10-04 | $61.28 | $61.34 | $61.21 | $61.29 | $54.18 | 283,824 |
2017-10-03 | $61.11 | $61.35 | $61.04 | $61.35 | $54.23 | 446,080 |
2017-10-02 | $60.88 | $61.03 | $60.84 | $60.98 | $53.90 | 254,711 |
2017-09-29 | $60.78 | $61.06 | $60.70 | $60.98 | $53.90 | 483,651 |
2017-09-28 | $60.41 | $60.65 | $60.41 | $60.56 | $53.53 | 181,020 |
2017-09-27 | $60.34 | $60.52 | $60.31 | $60.43 | $53.42 | 198,123 |
2017-09-26 | $60.55 | $60.59 | $60.30 | $60.46 | $53.44 | 276,578 |
2017-09-25 | $60.80 | $60.86 | $60.46 | $60.59 | $53.56 | 289,884 |
2017-09-22 | $61.07 | $61.15 | $61.00 | $61.03 | $53.95 | 236,548 |
2017-09-21 | $61.05 | $61.12 | $60.92 | $61.00 | $53.92 | 234,776 |
2017-09-20 | $61.31 | $61.38 | $60.81 | $61.11 | $54.02 | 357,092 |
2017-09-19 | $61.21 | $61.26 | $61.11 | $61.23 | $54.12 | 359,603 |
2017-09-18 | $61.11 | $61.19 | $60.91 | $61.04 | $53.95 | 400,777 |
2017-09-15 | $60.88 | $60.93 | $60.79 | $60.93 | $53.86 | 312,469 |
2017-09-14 | $60.58 | $60.81 | $60.55 | $60.79 | $53.73 | 288,431 |
2017-09-13 | $60.84 | $60.85 | $60.61 | $60.65 | $53.61 | 277,427 |
2017-09-12 | $60.93 | $61.01 | $60.88 | $60.97 | $53.89 | 557,185 |
2017-09-11 | $60.73 | $60.91 | $60.69 | $60.83 | $53.77 | 558,215 |
2017-09-08 | $60.49 | $60.51 | $60.31 | $60.33 | $53.33 | 254,792 |
2017-09-07 | $60.33 | $60.42 | $60.28 | $60.42 | $53.41 | 489,561 |
2017-09-06 | $59.83 | $60.03 | $59.78 | $59.96 | $53.00 | 380,227 |
2017-09-05 | $59.77 | $59.89 | $59.36 | $59.56 | $52.65 | 546,112 |
2017-09-01 | $60.16 | $60.16 | $59.95 | $60.04 | $53.07 | 877,438 |
2017-08-31 | $59.64 | $59.89 | $59.61 | $59.81 | $52.87 | 225,410 |
2017-08-30 | $59.37 | $59.48 | $59.32 | $59.42 | $52.52 | 258,635 |
2017-08-29 | $59.28 | $59.53 | $59.24 | $59.47 | $52.57 | 285,424 |
2017-08-28 | $59.78 | $59.78 | $59.59 | $59.71 | $52.78 | 220,904 |
2017-08-25 | $59.62 | $59.80 | $59.54 | $59.69 | $52.76 | 352,746 |
2017-08-24 | $59.48 | $59.50 | $59.31 | $59.34 | $52.45 | 290,297 |
2017-08-23 | $59.14 | $59.39 | $59.10 | $59.34 | $52.45 | 228,865 |
2017-08-22 | $59.13 | $59.32 | $59.10 | $59.31 | $52.43 | 232,405 |
2017-08-21 | $58.93 | $59.01 | $58.79 | $58.95 | $52.11 | 465,329 |
2017-08-18 | $58.83 | $59.04 | $58.68 | $58.83 | $52.00 | 456,948 |
2017-08-17 | $59.15 | $59.21 | $58.66 | $58.67 | $51.86 | 369,693 |
2017-08-16 | $59.15 | $59.35 | $59.12 | $59.33 | $52.44 | 274,289 |
2017-08-15 | $58.87 | $58.93 | $58.69 | $58.88 | $52.05 | 257,208 |
2017-08-14 | $58.96 | $59.11 | $58.90 | $59.00 | $52.15 | 255,755 |
2017-08-11 | $58.51 | $58.67 | $58.36 | $58.51 | $51.72 | 650,480 |
2017-08-10 | $59.06 | $59.13 | $58.51 | $58.55 | $51.75 | 339,525 |
2017-08-09 | $59.28 | $59.50 | $59.21 | $59.48 | $52.58 | 289,700 |
2017-08-08 | $59.89 | $59.92 | $59.64 | $59.72 | $52.79 | 373,726 |
2017-08-07 | $59.75 | $59.93 | $59.71 | $59.93 | $52.97 | 292,185 |
2017-08-04 | $59.79 | $59.84 | $59.57 | $59.81 | $52.87 | 389,185 |
2017-08-03 | $59.70 | $59.77 | $59.59 | $59.67 | $52.74 | 410,691 |
2017-08-02 | $59.77 | $59.82 | $59.60 | $59.81 | $52.87 | 1,695,133 |
2017-08-01 | $59.86 | $59.89 | $59.70 | $59.74 | $52.81 | 581,980 |
2017-07-31 | $59.45 | $59.51 | $59.27 | $59.40 | $52.51 | 180,597 |
2017-07-28 | $59.16 | $59.36 | $59.08 | $59.36 | $52.47 | 166,747 |
2017-07-27 | $59.55 | $59.61 | $59.06 | $59.28 | $52.40 | 688,204 |
2017-07-26 | $59.25 | $59.55 | $59.15 | $59.42 | $52.52 | 366,628 |
2017-07-25 | $59.29 | $59.32 | $59.10 | $59.13 | $52.27 | 839,632 |
2017-07-24 | $59.01 | $59.08 | $58.86 | $59.07 | $52.21 | 257,937 |
2017-07-21 | $59.12 | $59.12 | $58.87 | $59.08 | $52.22 | 649,321 |
2017-07-20 | $59.26 | $59.32 | $59.13 | $59.26 | $52.38 | 207,133 |
2017-07-19 | $59.01 | $59.11 | $58.98 | $59.08 | $52.22 | 196,150 |
2017-07-18 | $58.69 | $58.80 | $58.60 | $58.78 | $51.96 | 384,004 |
2017-07-17 | $58.72 | $58.75 | $58.58 | $58.71 | $51.90 | 288,063 |
2017-07-14 | $58.53 | $58.82 | $58.51 | $58.80 | $51.97 | 242,320 |
2017-07-13 | $58.16 | $58.34 | $58.12 | $58.30 | $51.53 | 192,748 |
2017-07-12 | $57.93 | $58.20 | $57.92 | $58.11 | $51.36 | 250,451 |
2017-07-11 | $57.29 | $57.52 | $57.16 | $57.50 | $50.83 | 260,050 |
2017-07-10 | $57.14 | $57.33 | $57.09 | $57.32 | $50.67 | 1,136,994 |
2017-07-07 | $56.98 | $57.16 | $56.86 | $57.13 | $50.50 | 320,771 |
2017-07-06 | $57.09 | $57.21 | $56.94 | $57.02 | $50.40 | 483,053 |
2017-07-05 | $57.24 | $57.40 | $57.06 | $57.38 | $50.72 | 777,102 |
2017-07-03 | $57.46 | $57.55 | $57.40 | $57.41 | $50.75 | 200,752 |
2017-06-30 | $57.45 | $57.52 | $57.18 | $57.36 | $50.70 | 455,908 |
2017-06-29 | $57.73 | $57.73 | $57.04 | $57.31 | $50.66 | 682,573 |
2017-06-28 | $57.57 | $57.91 | $57.52 | $57.84 | $51.13 | 224,963 |
2017-06-27 | $57.51 | $57.60 | $57.34 | $57.41 | $50.75 | 443,643 |
2017-06-26 | $57.75 | $57.77 | $57.49 | $57.54 | $50.86 | 478,473 |
2017-06-23 | $57.20 | $57.40 | $57.12 | $57.37 | $50.71 | 285,721 |
2017-06-22 | $57.13 | $57.26 | $57.04 | $57.07 | $50.45 | 693,816 |
2017-06-21 | $56.99 | $57.16 | $56.94 | $57.10 | $50.47 | 388,311 |
2017-06-20 | $57.43 | $57.50 | $57.03 | $57.05 | $50.43 | 1,011,797 |
2017-06-19 | $58.29 | $58.42 | $58.28 | $58.35 | $50.92 | 367,305 |
2017-06-16 | $57.85 | $58.07 | $57.75 | $58.07 | $50.67 | 301,596 |
2017-06-15 | $57.42 | $57.72 | $57.34 | $57.72 | $50.37 | 464,100 |
2017-06-14 | $58.67 | $58.67 | $58.08 | $58.34 | $50.91 | 389,006 |
2017-06-13 | $58.25 | $58.34 | $58.13 | $58.34 | $50.91 | 573,712 |
2017-06-12 | $57.90 | $57.94 | $57.68 | $57.88 | $50.51 | 305,324 |
2017-06-09 | $58.18 | $58.32 | $57.87 | $58.08 | $50.68 | 416,162 |
2017-06-08 | $58.27 | $58.33 | $58.15 | $58.30 | $50.87 | 198,462 |
2017-06-07 | $58.41 | $58.49 | $58.10 | $58.32 | $50.89 | 304,187 |
2017-06-06 | $58.26 | $58.37 | $58.23 | $58.37 | $50.94 | 333,394 |
2017-06-05 | $58.45 | $58.49 | $58.36 | $58.47 | $51.02 | 350,001 |
2017-06-02 | $58.47 | $58.67 | $58.39 | $58.67 | $51.20 | 1,122,597 |
2017-06-01 | $57.97 | $58.16 | $57.88 | $58.16 | $50.75 | 302,444 |
2017-05-31 | $57.96 | $57.97 | $57.62 | $57.62 | $50.28 | 495,866 |
2017-05-30 | $57.71 | $57.79 | $57.67 | $57.77 | $50.41 | 169,554 |
2017-05-26 | $57.78 | $57.88 | $57.71 | $57.88 | $50.51 | 262,087 |
2017-05-25 | $57.99 | $58.05 | $57.86 | $57.94 | $50.56 | 417,723 |
2017-05-24 | $57.72 | $57.89 | $57.67 | $57.87 | $50.50 | 661,091 |
2017-05-23 | $57.93 | $57.93 | $57.72 | $57.77 | $50.41 | 332,188 |
2017-05-22 | $57.82 | $57.89 | $57.73 | $57.83 | $50.46 | 260,626 |
2017-05-19 | $57.41 | $57.74 | $57.41 | $57.73 | $50.38 | 594,061 |
2017-05-18 | $56.75 | $57.02 | $56.58 | $56.86 | $49.62 | 499,242 |
2017-05-17 | $57.50 | $57.51 | $57.04 | $57.08 | $49.81 | 347,908 |
2017-05-16 | $57.78 | $57.81 | $57.70 | $57.81 | $50.45 | 1,276,233 |
2017-05-15 | $57.38 | $57.52 | $57.37 | $57.48 | $50.16 | 1,798,252 |
2017-05-12 | $57.00 | $57.16 | $56.99 | $57.14 | $49.86 | 1,233,856 |
2017-05-11 | $56.87 | $56.95 | $56.70 | $56.94 | $49.69 | 1,433,709 |
2017-05-10 | $56.97 | $57.08 | $56.86 | $57.08 | $49.81 | 280,542 |
2017-05-09 | $56.89 | $56.96 | $56.77 | $56.86 | $49.62 | 511,402 |
2017-05-08 | $56.91 | $56.91 | $56.76 | $56.83 | $49.59 | 328,597 |
2017-05-05 | $56.58 | $57.12 | $56.56 | $57.11 | $49.84 | 347,391 |
2017-05-04 | $56.45 | $56.57 | $56.34 | $56.56 | $49.36 | 366,201 |
2017-05-03 | $56.39 | $56.47 | $56.25 | $56.36 | $49.18 | 428,908 |
2017-05-02 | $56.48 | $56.67 | $56.43 | $56.67 | $49.45 | 1,132,669 |
2017-05-01 | $56.29 | $56.37 | $56.16 | $56.28 | $49.11 | 324,222 |
2017-04-28 | $56.10 | $56.12 | $56.03 | $56.04 | $48.90 | 2,097,806 |
2017-04-27 | $56.15 | $56.15 | $55.93 | $56.09 | $48.95 | 2,262,401 |
2017-04-26 | $56.11 | $56.25 | $56.04 | $56.06 | $48.92 | 3,068,100 |
2017-04-25 | $56.16 | $56.29 | $56.07 | $56.22 | $49.06 | 1,331,454 |
2017-04-24 | $55.79 | $55.89 | $55.72 | $55.89 | $48.77 | 974,956 |
2017-04-21 | $54.73 | $54.77 | $54.66 | $54.73 | $47.76 | 916,206 |
2017-04-20 | $54.73 | $54.84 | $54.68 | $54.77 | $47.79 | 1,156,309 |
2017-04-19 | $54.61 | $54.62 | $54.22 | $54.31 | $47.39 | 1,180,490 |
2017-04-18 | $54.47 | $54.55 | $54.31 | $54.53 | $47.58 | 464,623 |
2017-04-17 | $54.70 | $54.94 | $54.70 | $54.94 | $47.94 | 567,680 |
2017-04-13 | $54.65 | $54.72 | $54.45 | $54.48 | $47.54 | 444,364 |
2017-04-12 | $54.76 | $54.81 | $54.55 | $54.81 | $47.83 | 451,886 |
2017-04-11 | $54.76 | $54.77 | $54.36 | $54.77 | $47.79 | 307,664 |
2017-04-10 | $54.57 | $54.63 | $54.47 | $54.53 | $47.58 | 405,613 |
2017-04-07 | $54.59 | $54.75 | $54.57 | $54.63 | $47.67 | 530,821 |
2017-04-06 | $54.69 | $54.76 | $54.59 | $54.70 | $47.73 | 565,903 |
2017-04-05 | $54.94 | $55.08 | $54.61 | $54.61 | $47.65 | 766,695 |
2017-04-04 | $54.69 | $54.93 | $54.62 | $54.93 | $47.93 | 1,544,306 |
2017-04-03 | $54.86 | $54.92 | $54.50 | $54.91 | $47.92 | 410,090 |
2017-03-31 | $54.78 | $54.98 | $54.72 | $54.75 | $47.78 | 609,831 |
2017-03-30 | $55.06 | $55.19 | $54.98 | $55.07 | $48.06 | 260,361 |
2017-03-29 | $54.99 | $55.23 | $54.94 | $55.20 | $48.17 | 401,105 |
2017-03-28 | $55.02 | $55.24 | $55.00 | $55.20 | $48.17 | 439,544 |
2017-03-27 | $54.73 | $55.03 | $54.66 | $54.94 | $47.94 | 884,466 |
2017-03-24 | $54.83 | $54.97 | $54.80 | $54.90 | $47.91 | 328,154 |
2017-03-23 | $54.59 | $54.88 | $54.54 | $54.76 | $47.78 | 434,968 |
2017-03-22 | $54.41 | $54.67 | $54.34 | $54.60 | $47.65 | 248,525 |
2017-03-21 | $55.28 | $55.30 | $54.50 | $54.50 | $47.56 | 619,656 |
2017-03-20 | $54.94 | $55.04 | $54.82 | $54.93 | $47.93 | 526,851 |
2017-03-17 | $54.88 | $54.94 | $54.73 | $54.86 | $47.87 | 250,771 |
2017-03-16 | $54.79 | $54.85 | $54.67 | $54.74 | $47.77 | 737,415 |
2017-03-15 | $53.73 | $54.49 | $53.70 | $54.49 | $47.55 | 284,073 |
2017-03-14 | $53.65 | $53.68 | $53.51 | $53.58 | $46.76 | 424,241 |
2017-03-13 | $53.88 | $53.98 | $53.84 | $53.98 | $47.10 | 220,742 |
2017-03-10 | $53.56 | $53.65 | $53.41 | $53.62 | $46.79 | 399,763 |
2017-03-09 | $53.17 | $53.23 | $53.00 | $53.19 | $46.41 | 272,352 |
2017-03-08 | $53.37 | $53.39 | $53.10 | $53.10 | $46.34 | 235,402 |
2017-03-07 | $53.46 | $53.52 | $53.33 | $53.43 | $46.62 | 327,542 |
2017-03-06 | $53.56 | $53.56 | $53.40 | $53.53 | $46.71 | 346,737 |
2017-03-03 | $53.48 | $53.70 | $53.36 | $53.70 | $46.86 | 636,018 |
2017-03-02 | $53.56 | $53.57 | $53.32 | $53.37 | $46.57 | 757,832 |
2017-03-01 | $53.58 | $53.93 | $53.58 | $53.81 | $46.96 | 299,132 |
2017-02-28 | $53.39 | $53.45 | $53.19 | $53.32 | $46.53 | 571,337 |
2017-02-27 | $53.40 | $53.50 | $53.31 | $53.42 | $46.62 | 568,565 |
2017-02-24 | $53.43 | $53.54 | $53.36 | $53.43 | $46.62 | 334,225 |
2017-02-23 | $54.11 | $54.12 | $53.86 | $53.96 | $47.09 | 336,253 |
2017-02-22 | $53.68 | $53.90 | $53.64 | $53.90 | $47.03 | 738,718 |
2017-02-21 | $53.65 | $53.87 | $53.65 | $53.86 | $47.00 | 310,886 |
2017-02-17 | $53.44 | $53.61 | $53.41 | $53.61 | $46.78 | 1,402,115 |
2017-02-16 | $53.66 | $53.78 | $53.64 | $53.78 | $46.93 | 377,170 |
2017-02-15 | $53.33 | $53.72 | $53.28 | $53.72 | $46.88 | 336,178 |
2017-02-14 | $53.43 | $53.50 | $53.14 | $53.50 | $46.69 | 244,736 |
2017-02-13 | $53.49 | $53.55 | $53.38 | $53.48 | $46.67 | 530,349 |
2017-02-10 | $53.08 | $53.30 | $53.04 | $53.26 | $46.48 | 612,365 |
2017-02-09 | $52.99 | $53.08 | $52.88 | $53.08 | $46.32 | 407,219 |
2017-02-08 | $52.71 | $52.88 | $52.61 | $52.86 | $46.13 | 755,318 |
2017-02-07 | $52.68 | $52.70 | $52.60 | $52.68 | $45.97 | 625,748 |
2017-02-06 | $52.71 | $52.76 | $52.59 | $52.76 | $46.04 | 533,145 |
2017-02-03 | $52.96 | $53.13 | $52.87 | $53.06 | $46.30 | 588,723 |
2017-02-02 | $52.85 | $52.88 | $52.69 | $52.85 | $46.12 | 1,561,597 |
2017-02-01 | $52.86 | $52.89 | $52.61 | $52.79 | $46.07 | 2,183,780 |
2017-01-31 | $52.45 | $52.62 | $52.35 | $52.56 | $45.87 | 386,395 |
2017-01-30 | $52.52 | $52.52 | $52.22 | $52.46 | $45.78 | 531,889 |
2017-01-27 | $52.87 | $52.87 | $52.69 | $52.74 | $46.02 | 304,103 |
2017-01-26 | $53.02 | $53.02 | $52.79 | $52.87 | $46.14 | 240,199 |
2017-01-25 | $52.82 | $53.09 | $52.78 | $53.05 | $46.29 | 365,310 |
2017-01-24 | $52.35 | $52.61 | $52.29 | $52.57 | $45.87 | 384,407 |
2017-01-23 | $52.10 | $52.33 | $52.02 | $52.29 | $45.63 | 810,048 |
2017-01-20 | $51.94 | $52.07 | $51.90 | $52.07 | $45.44 | 427,179 |
2017-01-19 | $51.87 | $51.95 | $51.65 | $51.80 | $45.20 | 245,352 |
2017-01-18 | $52.05 | $52.14 | $51.81 | $51.90 | $45.29 | 413,701 |
2017-01-17 | $52.18 | $52.24 | $52.08 | $52.16 | $45.52 | 350,275 |
2017-01-13 | $52.10 | $52.26 | $52.04 | $52.26 | $45.60 | 585,684 |
2017-01-12 | $52.14 | $52.14 | $51.90 | $52.07 | $45.44 | 215,410 |
2017-01-11 | $51.62 | $52.02 | $51.53 | $52.01 | $45.39 | 232,491 |
2017-01-10 | $51.58 | $51.82 | $51.58 | $51.62 | $45.04 | 269,629 |
2017-01-09 | $51.52 | $51.62 | $51.41 | $51.52 | $44.96 | 207,081 |
2017-01-06 | $51.68 | $51.69 | $51.51 | $51.63 | $45.05 | 464,059 |
2017-01-05 | $51.58 | $51.91 | $51.57 | $51.78 | $45.18 | 1,813,215 |
2017-01-04 | $51.09 | $51.34 | $51.00 | $51.34 | $44.80 | 1,085,344 |
2017-01-03 | $50.73 | $50.80 | $50.65 | $50.79 | $44.32 | 561,006 |
2016-12-30 | $50.65 | $50.65 | $50.35 | $50.49 | $44.06 | 421,131 |
2016-12-29 | $50.31 | $50.45 | $50.30 | $50.41 | $43.99 | 990,000 |
2016-12-28 | $50.20 | $50.23 | $50.04 | $50.12 | $43.74 | 644,227 |
2016-12-27 | $50.04 | $50.23 | $50.04 | $50.13 | $43.74 | 439,069 |
2016-12-23 | $49.99 | $50.14 | $49.99 | $50.14 | $43.75 | 447,909 |
2016-12-22 | $50.12 | $50.17 | $50.00 | $50.06 | $43.68 | 2,152,459 |
2016-12-21 | $50.29 | $50.32 | $50.20 | $50.20 | $43.81 | 418,660 |
2016-12-20 | $50.71 | $50.84 | $50.67 | $50.81 | $43.86 | 835,000 |
2016-12-19 | $50.79 | $50.87 | $50.66 | $50.67 | $43.74 | 463,066 |
2016-12-16 | $50.78 | $50.92 | $50.64 | $50.77 | $43.83 | 448,534 |
2016-12-15 | $50.77 | $50.87 | $50.67 | $50.83 | $43.88 | 246,611 |
2016-12-14 | $51.64 | $51.73 | $50.81 | $50.84 | $43.89 | 373,027 |
2016-12-13 | $51.67 | $51.92 | $51.67 | $51.82 | $44.73 | 330,924 |
2016-12-12 | $51.38 | $51.48 | $51.24 | $51.32 | $44.30 | 328,699 |
2016-12-09 | $51.36 | $51.52 | $51.31 | $51.50 | $44.46 | 229,907 |
2016-12-08 | $51.27 | $51.47 | $51.20 | $51.44 | $44.40 | 299,485 |
2016-12-07 | $50.85 | $51.45 | $50.74 | $51.38 | $44.35 | 288,208 |
2016-12-06 | $50.44 | $50.71 | $50.38 | $50.66 | $43.73 | 221,565 |
2016-12-05 | $50.25 | $50.45 | $50.17 | $50.38 | $43.49 | 365,670 |
2016-12-02 | $49.84 | $50.06 | $49.78 | $49.94 | $43.11 | 1,255,358 |
2016-12-01 | $50.10 | $50.10 | $49.80 | $49.86 | $43.04 | 151,824 |
2016-11-30 | $50.24 | $50.28 | $50.04 | $50.11 | $43.26 | 1,630,812 |
2016-11-29 | $49.91 | $50.21 | $49.80 | $50.14 | $43.28 | 405,723 |
2016-11-28 | $49.94 | $50.04 | $49.88 | $49.96 | $43.13 | 199,083 |
2016-11-25 | $50.01 | $50.01 | $49.89 | $50.00 | $43.16 | 144,520 |
2016-11-23 | $49.63 | $49.89 | $49.52 | $49.89 | $43.07 | 370,852 |
2016-11-22 | $50.00 | $50.11 | $49.85 | $50.11 | $43.26 | 261,103 |
2016-11-21 | $49.68 | $49.85 | $49.63 | $49.82 | $43.01 | 296,409 |
2016-11-18 | $49.56 | $49.58 | $49.36 | $49.42 | $42.66 | 260,154 |
2016-11-17 | $49.70 | $49.95 | $49.69 | $49.75 | $42.95 | 455,074 |
2016-11-16 | $49.51 | $49.69 | $49.48 | $49.54 | $42.76 | 361,203 |
2016-11-15 | $49.68 | $49.97 | $49.56 | $49.96 | $43.13 | 390,409 |
2016-11-14 | $49.55 | $49.59 | $49.32 | $49.57 | $42.79 | 171,928 |
2016-11-11 | $49.93 | $49.96 | $49.52 | $49.87 | $43.05 | 169,469 |
2016-11-10 | $50.68 | $50.79 | $50.08 | $50.36 | $43.47 | 746,560 |
2016-11-09 | $50.39 | $51.06 | $50.35 | $50.83 | $43.88 | 404,039 |
2016-11-08 | $50.79 | $51.27 | $50.71 | $51.12 | $44.13 | 174,349 |
2016-11-07 | $50.72 | $50.96 | $50.69 | $50.95 | $43.98 | 207,720 |
2016-11-04 | $50.17 | $50.35 | $50.03 | $50.08 | $43.23 | 108,864 |
2016-11-03 | $50.69 | $50.80 | $50.44 | $50.54 | $43.63 | 156,618 |
2016-11-02 | $50.95 | $50.96 | $50.53 | $50.57 | $43.65 | 183,146 |
2016-11-01 | $51.35 | $51.35 | $50.76 | $51.01 | $44.03 | 253,278 |
2016-10-31 | $51.17 | $51.28 | $51.02 | $51.28 | $44.27 | 371,554 |
2016-10-28 | $51.15 | $51.32 | $51.00 | $51.13 | $44.13 | 328,033 |
2016-10-27 | $51.45 | $51.46 | $51.17 | $51.21 | $44.21 | 107,547 |
2016-10-26 | $51.37 | $51.55 | $51.22 | $51.28 | $44.27 | 263,716 |
2016-10-25 | $51.57 | $51.71 | $51.47 | $51.64 | $44.58 | 168,972 |
2016-10-24 | $51.84 | $51.89 | $51.50 | $51.65 | $44.59 | 3,590,494 |
2016-10-21 | $51.39 | $51.71 | $51.33 | $51.70 | $44.63 | 628,908 |
2016-10-20 | $51.61 | $51.86 | $51.57 | $51.75 | $44.67 | 246,526 |
2016-10-19 | $51.71 | $51.88 | $51.64 | $51.75 | $44.67 | 409,889 |
2016-10-18 | $51.60 | $51.69 | $51.44 | $51.54 | $44.49 | 310,964 |
2016-10-17 | $50.97 | $51.10 | $50.92 | $50.96 | $43.99 | 1,599,538 |
2016-10-14 | $51.33 | $51.43 | $51.04 | $51.10 | $44.11 | 209,422 |
2016-10-13 | $50.73 | $51.12 | $50.49 | $50.97 | $44.00 | 301,766 |
2016-10-12 | $51.08 | $51.30 | $51.05 | $51.20 | $44.20 | 126,356 |
2016-10-11 | $51.63 | $51.81 | $51.12 | $51.28 | $44.27 | 275,692 |
2016-10-10 | $51.99 | $52.24 | $51.92 | $52.09 | $44.97 | 182,075 |
2016-10-07 | $51.91 | $52.01 | $51.46 | $51.83 | $44.74 | 664,324 |
2016-10-06 | $52.04 | $52.17 | $51.97 | $52.13 | $45.00 | 160,154 |
2016-10-05 | $52.26 | $52.43 | $52.16 | $52.38 | $45.22 | 204,433 |
2016-10-04 | $52.36 | $52.48 | $51.84 | $52.00 | $44.89 | 390,553 |
2016-10-03 | $52.16 | $52.26 | $52.07 | $52.25 | $45.10 | 162,899 |
2016-09-30 | $52.08 | $52.39 | $51.93 | $52.22 | $45.08 | 485,535 |
2016-09-29 | $52.40 | $52.46 | $51.70 | $51.92 | $44.82 | 131,854 |
2016-09-28 | $52.28 | $52.57 | $52.04 | $52.51 | $45.33 | 334,084 |
2016-09-27 | $51.74 | $52.13 | $51.64 | $52.09 | $44.97 | 441,687 |
2016-09-26 | $51.89 | $51.98 | $51.75 | $51.77 | $44.69 | 248,097 |
2016-09-23 | $52.54 | $52.54 | $52.27 | $52.31 | $45.16 | 207,090 |
2016-09-22 | $53.00 | $53.15 | $52.72 | $52.75 | $45.54 | 286,408 |
2016-09-21 | $51.78 | $52.42 | $51.70 | $52.35 | $45.19 | 110,476 |
2016-09-20 | $51.52 | $51.59 | $51.29 | $51.33 | $44.31 | 294,089 |
2016-09-19 | $51.33 | $51.42 | $51.04 | $51.14 | $44.15 | 172,321 |
2016-09-16 | $50.89 | $50.94 | $50.72 | $50.85 | $43.89 | 158,501 |
2016-09-15 | $50.90 | $51.49 | $50.87 | $51.43 | $44.40 | 118,276 |
2016-09-14 | $50.87 | $51.11 | $50.78 | $50.89 | $43.93 | 359,682 |
2016-09-13 | $51.27 | $51.37 | $50.68 | $50.89 | $43.93 | 476,844 |
2016-09-12 | $51.15 | $52.00 | $51.04 | $51.97 | $44.86 | 158,417 |
2016-09-09 | $52.21 | $52.21 | $51.56 | $51.58 | $44.53 | 171,019 |
2016-09-08 | $52.87 | $53.00 | $52.71 | $52.77 | $45.55 | 271,022 |
2016-09-07 | $52.95 | $53.06 | $52.76 | $52.97 | $45.73 | 193,121 |
2016-09-06 | $52.51 | $52.91 | $52.51 | $52.87 | $45.64 | 186,701 |
2016-09-02 | $52.17 | $52.33 | $52.05 | $52.30 | $45.15 | 859,876 |
2016-09-01 | $51.50 | $51.70 | $51.37 | $51.70 | $44.63 | 114,476 |
2016-08-31 | $51.43 | $51.49 | $51.14 | $51.29 | $44.27 | 347,568 |
2016-08-30 | $51.66 | $51.75 | $51.44 | $51.53 | $44.48 | 168,884 |
2016-08-29 | $51.36 | $51.68 | $51.30 | $51.65 | $44.59 | 176,419 |
2016-08-26 | $51.85 | $52.33 | $51.23 | $51.37 | $44.34 | 131,278 |
2016-08-25 | $51.77 | $51.88 | $51.70 | $51.75 | $44.67 | 124,505 |
2016-08-24 | $52.06 | $52.10 | $51.84 | $51.93 | $44.83 | 151,035 |
2016-08-23 | $52.23 | $52.33 | $52.00 | $52.00 | $44.89 | 184,402 |
2016-08-22 | $51.82 | $51.94 | $51.69 | $51.86 | $44.77 | 158,710 |
2016-08-19 | $51.84 | $52.02 | $51.68 | $51.97 | $44.86 | 64,436 |
2016-08-18 | $52.15 | $52.36 | $52.08 | $52.36 | $45.20 | 194,358 |
2016-08-17 | $51.92 | $52.13 | $51.65 | $52.08 | $44.96 | 189,971 |
2016-08-16 | $52.18 | $52.23 | $52.05 | $52.16 | $45.03 | 167,455 |
2016-08-15 | $52.18 | $52.36 | $52.11 | $52.28 | $45.13 | 162,459 |
2016-08-12 | $52.11 | $52.15 | $51.89 | $51.96 | $44.85 | 2,940,448 |
2016-08-11 | $51.91 | $52.17 | $51.86 | $52.06 | $44.94 | 143,905 |
2016-08-10 | $51.86 | $51.87 | $51.61 | $51.72 | $44.65 | 245,461 |
2016-08-09 | $51.30 | $51.69 | $51.30 | $51.54 | $44.49 | 173,048 |
2016-08-08 | $51.04 | $51.17 | $51.04 | $51.12 | $44.13 | 257,354 |
2016-08-05 | $50.71 | $50.98 | $50.70 | $50.96 | $43.99 | 94,208 |
2016-08-04 | $50.46 | $50.71 | $50.46 | $50.69 | $43.76 | 150,492 |
2016-08-03 | $50.07 | $50.43 | $50.07 | $50.43 | $43.53 | 294,001 |
2016-08-02 | $50.69 | $50.70 | $50.32 | $50.52 | $43.61 | 232,744 |
2016-08-01 | $50.99 | $50.99 | $50.66 | $50.71 | $43.77 | 207,537 |
2016-07-29 | $50.71 | $51.07 | $50.67 | $50.99 | $44.02 | 189,442 |
2016-07-28 | $50.52 | $50.56 | $50.29 | $50.48 | $43.58 | 67,344 |
2016-07-27 | $50.46 | $50.61 | $50.17 | $50.42 | $43.52 | 400,973 |
2016-07-26 | $50.23 | $50.42 | $50.08 | $50.36 | $43.47 | 284,635 |
2016-07-25 | $50.18 | $50.26 | $49.94 | $50.10 | $43.25 | 385,123 |
2016-07-22 | $50.22 | $50.37 | $50.04 | $50.37 | $43.48 | 131,184 |
2016-07-21 | $50.00 | $50.31 | $49.97 | $50.13 | $43.27 | 987,956 |
2016-07-20 | $50.16 | $50.34 | $50.04 | $50.32 | $43.44 | 96,758 |
2016-07-19 | $49.97 | $49.98 | $49.79 | $49.96 | $43.13 | 183,323 |
2016-07-18 | $50.10 | $50.34 | $50.02 | $50.30 | $43.42 | 671,905 |
2016-07-15 | $50.20 | $50.25 | $49.99 | $50.17 | $43.31 | 1,053,075 |
2016-07-14 | $50.35 | $50.43 | $50.20 | $50.36 | $43.47 | 119,392 |
2016-07-13 | $50.00 | $50.07 | $49.74 | $49.95 | $43.12 | 148,290 |
2016-07-12 | $49.83 | $50.10 | $49.76 | $49.92 | $43.09 | 349,085 |
2016-07-11 | $49.08 | $49.44 | $49.08 | $49.30 | $42.56 | 213,964 |
2016-07-08 | $48.32 | $48.71 | $48.32 | $48.71 | $42.05 | 274,432 |
2016-07-07 | $48.17 | $48.35 | $47.77 | $47.97 | $41.41 | 745,406 |
2016-07-06 | $47.64 | $48.13 | $47.33 | $48.13 | $41.55 | 340,149 |
2016-07-05 | $48.32 | $48.52 | $48.02 | $48.13 | $41.55 | 900,884 |
2016-07-01 | $48.92 | $49.21 | $48.92 | $49.12 | $42.40 | 360,013 |
2016-06-30 | $48.46 | $48.96 | $48.27 | $48.96 | $42.26 | 849,260 |
2016-06-29 | $48.13 | $48.38 | $48.00 | $48.33 | $41.72 | 719,593 |
2016-06-28 | $47.23 | $47.42 | $46.95 | $47.42 | $40.93 | 169,686 |
2016-06-27 | $46.55 | $46.56 | $45.70 | $46.23 | $39.91 | 425,289 |
2016-06-24 | $47.39 | $48.20 | $47.06 | $47.23 | $40.77 | 2,818,112 |
2016-06-23 | $50.48 | $50.97 | $50.33 | $50.97 | $44.00 | 233,277 |
2016-06-22 | $49.94 | $50.06 | $49.64 | $49.67 | $42.88 | 256,314 |
2016-06-21 | $50.40 | $50.66 | $50.21 | $50.44 | $42.89 | 144,707 |
2016-06-20 | $50.21 | $50.42 | $50.03 | $50.08 | $42.58 | 65,643 |
2016-06-17 | $48.75 | $49.05 | $48.62 | $49.00 | $41.67 | 84,180 |
2016-06-16 | $47.96 | $48.63 | $47.62 | $48.63 | $41.35 | 70,390 |
2016-06-15 | $48.66 | $48.85 | $48.55 | $48.65 | $41.37 | 313,411 |
2016-06-14 | $48.51 | $48.66 | $48.07 | $48.33 | $41.10 | 228,264 |
2016-06-13 | $49.01 | $49.37 | $48.83 | $48.92 | $41.60 | 145,980 |
2016-06-10 | $50.05 | $50.10 | $49.46 | $49.62 | $42.19 | 136,975 |
2016-06-09 | $50.96 | $51.06 | $50.77 | $50.95 | $43.32 | 150,513 |
2016-06-08 | $51.54 | $51.70 | $51.45 | $51.55 | $43.83 | 117,507 |
2016-06-07 | $51.31 | $51.44 | $51.29 | $51.31 | $43.63 | 122,527 |
2016-06-06 | $50.72 | $51.04 | $50.72 | $50.98 | $43.35 | 137,534 |
2016-06-03 | $50.43 | $50.64 | $50.21 | $50.62 | $43.04 | 161,894 |
2016-06-02 | $49.89 | $50.15 | $49.79 | $50.15 | $42.64 | 231,313 |
2016-06-01 | $49.90 | $50.11 | $49.75 | $50.11 | $42.61 | 691,604 |
2016-05-31 | $50.45 | $50.50 | $49.98 | $50.12 | $42.62 | 584,495 |
2016-05-27 | $50.26 | $50.36 | $50.16 | $50.18 | $42.67 | 322,286 |
2016-05-26 | $50.38 | $50.41 | $50.17 | $50.30 | $42.77 | 83,652 |
2016-05-25 | $49.87 | $50.24 | $49.87 | $50.17 | $42.66 | 109,971 |
2016-05-24 | $49.21 | $49.71 | $49.21 | $49.65 | $42.22 | 91,833 |
2016-05-23 | $49.02 | $49.16 | $48.95 | $49.05 | $41.71 | 76,095 |
2016-05-20 | $49.14 | $49.24 | $49.00 | $49.15 | $41.79 | 70,738 |
2016-05-19 | $48.66 | $48.85 | $48.53 | $48.79 | $41.49 | 156,485 |
2016-05-18 | $49.12 | $49.57 | $48.95 | $49.09 | $41.74 | 131,935 |
2016-05-17 | $49.49 | $49.62 | $49.16 | $49.26 | $41.89 | 207,082 |
2016-05-16 | $49.05 | $49.56 | $49.05 | $49.49 | $42.08 | 165,939 |
2016-05-13 | $49.17 | $49.33 | $48.80 | $48.90 | $41.58 | 200,090 |
2016-05-12 | $49.96 | $49.98 | $49.32 | $49.49 | $42.08 | 125,692 |
2016-05-11 | $49.69 | $49.85 | $49.55 | $49.57 | $42.15 | 193,834 |
2016-05-10 | $49.54 | $49.86 | $49.38 | $49.86 | $42.40 | 134,655 |
2016-05-09 | $49.42 | $49.46 | $49.05 | $49.17 | $41.81 | 479,333 |
2016-05-06 | $49.05 | $49.41 | $49.00 | $49.36 | $41.97 | 177,792 |
2016-05-05 | $49.47 | $49.47 | $49.15 | $49.27 | $41.89 | 105,718 |
2016-05-04 | $49.58 | $49.61 | $49.22 | $49.31 | $41.93 | 126,134 |
2016-05-03 | $50.31 | $50.31 | $49.84 | $49.91 | $42.44 | 698,227 |
2016-05-02 | $50.83 | $50.92 | $50.63 | $50.85 | $43.24 | 220,641 |
2016-04-29 | $50.74 | $50.82 | $50.33 | $50.65 | $43.07 | 157,443 |
2016-04-28 | $50.83 | $51.17 | $50.60 | $50.69 | $43.10 | 149,459 |
2016-04-27 | $51.01 | $51.34 | $50.91 | $51.23 | $43.56 | 189,361 |
2016-04-26 | $51.13 | $51.18 | $50.97 | $51.13 | $43.48 | 103,964 |
2016-04-25 | $50.81 | $50.98 | $50.74 | $50.90 | $43.28 | 103,194 |
2016-04-22 | $51.15 | $51.32 | $50.92 | $51.14 | $43.49 | 161,422 |
2016-04-21 | $51.44 | $51.44 | $51.06 | $51.16 | $43.50 | 155,027 |
2016-04-20 | $51.47 | $51.75 | $51.33 | $51.54 | $43.83 | 88,376 |
2016-04-19 | $51.45 | $51.62 | $51.30 | $51.54 | $43.83 | 346,496 |
2016-04-18 | $50.24 | $50.78 | $50.24 | $50.72 | $43.13 | 167,018 |
2016-04-15 | $50.45 | $50.49 | $50.31 | $50.37 | $42.83 | 162,331 |
2016-04-14 | $50.49 | $50.59 | $50.41 | $50.47 | $42.92 | 121,880 |
2016-04-13 | $50.39 | $50.52 | $50.25 | $50.48 | $42.92 | 247,187 |
2016-04-12 | $49.35 | $49.83 | $49.11 | $49.81 | $42.35 | 83,651 |
2016-04-11 | $49.24 | $49.41 | $48.99 | $48.99 | $41.66 | 414,896 |
2016-04-08 | $48.75 | $48.96 | $48.72 | $48.78 | $41.48 | 166,768 |
2016-04-07 | $48.28 | $48.32 | $47.78 | $47.95 | $40.77 | 270,748 |
2016-04-06 | $48.08 | $48.64 | $48.00 | $48.64 | $41.36 | 201,577 |
2016-04-05 | $48.10 | $48.10 | $47.86 | $47.88 | $40.71 | 229,712 |
2016-04-04 | $49.18 | $49.18 | $48.79 | $48.86 | $41.55 | 276,347 |
2016-04-01 | $48.53 | $49.07 | $48.45 | $49.04 | $41.70 | 201,378 |
2016-03-31 | $49.75 | $49.80 | $49.39 | $49.44 | $42.04 | 177,512 |
2016-03-30 | $49.78 | $50.10 | $49.72 | $49.84 | $42.38 | 265,276 |
2016-03-29 | $48.63 | $49.40 | $48.48 | $49.40 | $42.01 | 124,912 |
2016-03-28 | $48.87 | $48.99 | $48.60 | $48.81 | $41.50 | 552,332 |
2016-03-24 | $48.35 | $48.58 | $48.15 | $48.58 | $41.31 | 193,024 |
2016-03-23 | $49.20 | $49.28 | $48.76 | $48.83 | $41.52 | 233,296 |
2016-03-22 | $49.03 | $49.54 | $49.03 | $49.44 | $42.04 | 176,679 |
2016-03-21 | $49.51 | $49.62 | $49.31 | $49.53 | $42.12 | 113,705 |
2016-03-18 | $49.62 | $49.68 | $49.46 | $49.54 | $42.12 | 136,425 |
2016-03-17 | $49.10 | $49.66 | $49.04 | $49.57 | $42.15 | 381,394 |
2016-03-16 | $48.12 | $49.03 | $48.09 | $49.03 | $41.69 | 377,213 |
2016-03-15 | $48.24 | $48.38 | $48.17 | $48.38 | $41.14 | 177,609 |
2016-03-14 | $49.01 | $49.02 | $48.79 | $48.94 | $41.61 | 249,889 |
2016-03-11 | $48.60 | $49.09 | $48.60 | $49.09 | $41.74 | 210,552 |
2016-03-10 | $48.15 | $48.45 | $47.48 | $47.85 | $40.69 | 109,813 |
2016-03-09 | $47.95 | $48.05 | $47.76 | $47.95 | $40.77 | 154,880 |
2016-03-08 | $47.97 | $47.98 | $47.64 | $47.71 | $40.57 | 377,360 |
2016-03-07 | $47.87 | $48.46 | $47.78 | $48.28 | $41.05 | 190,619 |
2016-03-04 | $48.08 | $48.51 | $47.99 | $48.31 | $41.08 | 160,159 |
2016-03-03 | $47.44 | $47.79 | $47.40 | $47.79 | $40.64 | 77,975 |
2016-03-02 | $46.97 | $47.35 | $46.85 | $47.35 | $40.26 | 112,316 |
2016-03-01 | $46.45 | $46.98 | $46.31 | $46.97 | $39.94 | 171,986 |
2016-02-29 | $45.91 | $46.12 | $45.73 | $45.80 | $38.94 | 662,093 |
2016-02-26 | $46.27 | $46.34 | $45.76 | $45.82 | $38.96 | 153,310 |
2016-02-25 | $45.53 | $46.05 | $45.52 | $46.05 | $39.16 | 156,514 |
2016-02-24 | $44.99 | $45.60 | $44.70 | $45.54 | $38.72 | 106,284 |
2016-02-23 | $45.99 | $46.10 | $45.57 | $45.64 | $38.81 | 381,058 |
2016-02-22 | $46.19 | $46.40 | $46.19 | $46.35 | $39.41 | 125,374 |
2016-02-19 | $45.59 | $45.81 | $45.41 | $45.77 | $38.92 | 393,508 |
2016-02-18 | $46.34 | $46.34 | $45.82 | $45.87 | $39.00 | 551,546 |
2016-02-17 | $45.67 | $46.08 | $45.56 | $46.03 | $39.14 | 398,378 |
2016-02-16 | $45.21 | $45.21 | $44.76 | $45.17 | $38.41 | 193,820 |
2016-02-12 | $43.89 | $44.28 | $43.62 | $44.17 | $37.56 | 261,095 |
2016-02-11 | $43.71 | $43.82 | $43.26 | $43.65 | $37.12 | 387,854 |
2016-02-10 | $44.59 | $44.75 | $44.10 | $44.22 | $37.60 | 138,766 |
2016-02-09 | $43.97 | $44.40 | $43.90 | $44.18 | $37.57 | 238,623 |
2016-02-08 | $44.81 | $44.86 | $44.34 | $44.81 | $38.10 | 259,582 |
2016-02-05 | $46.12 | $46.17 | $45.40 | $45.53 | $38.71 | 163,352 |
2016-02-04 | $46.07 | $46.44 | $45.95 | $46.19 | $39.28 | 256,828 |
2016-02-03 | $45.61 | $46.07 | $45.07 | $46.02 | $39.13 | 223,366 |
2016-02-02 | $46.03 | $46.03 | $45.29 | $45.48 | $38.67 | 880,386 |
2016-02-01 | $46.29 | $46.73 | $46.15 | $46.60 | $39.62 | 331,834 |
2016-01-29 | $46.02 | $46.71 | $46.02 | $46.70 | $39.71 | 642,935 |
2016-01-28 | $45.95 | $46.08 | $45.35 | $45.72 | $38.88 | 132,713 |
2016-01-27 | $45.51 | $46.10 | $45.19 | $45.38 | $38.59 | 296,551 |
2016-01-26 | $45.19 | $45.76 | $45.08 | $45.72 | $38.88 | 232,258 |
2016-01-25 | $45.23 | $45.45 | $44.86 | $44.89 | $38.17 | 305,530 |
2016-01-22 | $45.31 | $45.63 | $45.19 | $45.55 | $38.73 | 167,291 |
2016-01-21 | $43.72 | $44.46 | $43.44 | $44.21 | $37.59 | 152,414 |
2016-01-20 | $44.04 | $44.14 | $43.02 | $43.90 | $37.33 | 740,178 |
2016-01-19 | $45.28 | $45.28 | $44.60 | $44.92 | $38.20 | 469,636 |
2016-01-15 | $44.72 | $44.93 | $44.26 | $44.56 | $37.89 | 452,239 |
2016-01-14 | $45.73 | $46.35 | $45.42 | $46.17 | $39.26 | 378,942 |
2016-01-13 | $46.60 | $46.70 | $45.53 | $45.59 | $38.77 | 331,430 |
2016-01-12 | $46.48 | $46.59 | $45.91 | $46.35 | $39.41 | 6,471,874 |
2016-01-11 | $46.52 | $46.57 | $45.80 | $46.17 | $39.26 | 1,187,968 |
2016-01-08 | $46.76 | $46.95 | $46.04 | $46.08 | $39.18 | 774,351 |
2016-01-07 | $46.64 | $47.16 | $46.59 | $46.66 | $39.68 | 478,476 |
2016-01-06 | $47.46 | $47.79 | $47.42 | $47.65 | $40.52 | 497,887 |
2016-01-05 | $48.44 | $48.55 | $48.20 | $48.49 | $41.23 | 369,496 |
2016-01-04 | $48.45 | $48.63 | $47.98 | $48.54 | $41.27 | 544,903 |
2015-12-31 | $49.63 | $49.70 | $49.40 | $49.48 | $42.07 | 1,879,298 |
2015-12-30 | $49.96 | $50.05 | $49.85 | $49.89 | $42.42 | 443,315 |
2015-12-29 | $50.18 | $50.34 | $50.00 | $50.25 | $42.73 | 689,031 |
2015-12-28 | $49.84 | $49.98 | $49.64 | $49.80 | $42.35 | 242,943 |
2015-12-24 | $49.86 | $50.09 | $49.86 | $49.98 | $42.50 | 334,802 |
2015-12-23 | $49.74 | $50.08 | $49.71 | $50.04 | $42.55 | 3,113,145 |
2015-12-22 | $49.11 | $49.40 | $48.91 | $49.33 | $41.95 | 706,200 |
2015-12-21 | $49.11 | $49.35 | $48.69 | $48.96 | $41.63 | 359,083 |
2015-12-18 | $49.42 | $49.62 | $49.16 | $49.21 | $41.36 | 671,988 |
2015-12-17 | $50.29 | $50.31 | $49.62 | $49.68 | $41.75 | 148,908 |
2015-12-16 | $49.84 | $50.38 | $49.62 | $50.24 | $42.22 | 277,002 |
2015-12-15 | $49.32 | $49.60 | $49.29 | $49.37 | $41.49 | 275,209 |
2015-12-14 | $49.05 | $49.05 | $48.49 | $49.01 | $41.19 | 549,758 |
2015-12-11 | $49.15 | $49.25 | $48.70 | $48.85 | $41.06 | 313,446 |
2015-12-10 | $49.99 | $50.15 | $49.77 | $49.82 | $41.87 | 220,598 |
2015-12-09 | $50.04 | $50.52 | $49.63 | $49.92 | $41.96 | 298,613 |
2015-12-08 | $50.00 | $50.20 | $49.81 | $50.10 | $42.11 | 198,145 |
2015-12-07 | $51.08 | $51.08 | $50.67 | $50.85 | $42.74 | 329,844 |
2015-12-04 | $50.71 | $51.40 | $50.71 | $51.29 | $43.11 | 150,570 |
2015-12-03 | $51.34 | $51.42 | $50.72 | $50.89 | $42.77 | 175,700 |
2015-12-02 | $51.51 | $51.61 | $51.09 | $51.21 | $43.04 | 557,940 |
2015-12-01 | $51.48 | $51.70 | $51.48 | $51.70 | $43.45 | 354,098 |
2015-11-30 | $51.26 | $51.30 | $51.10 | $51.27 | $43.09 | 168,811 |
2015-11-27 | $51.36 | $51.43 | $51.17 | $51.26 | $43.08 | 339,556 |
2015-11-25 | $51.43 | $51.53 | $51.16 | $51.35 | $43.16 | 145,458 |
2015-11-24 | $51.00 | $51.49 | $50.90 | $51.41 | $43.21 | 141,005 |
2015-11-23 | $51.49 | $51.61 | $51.20 | $51.35 | $43.16 | 272,132 |
2015-11-20 | $51.95 | $51.99 | $51.64 | $51.66 | $43.42 | 63,042 |
2015-11-19 | $51.54 | $51.82 | $51.54 | $51.71 | $43.46 | 149,995 |
2015-11-18 | $50.97 | $51.36 | $50.95 | $51.36 | $43.17 | 110,893 |
2015-11-17 | $51.07 | $51.19 | $50.78 | $50.95 | $42.82 | 216,891 |
2015-11-16 | $50.21 | $50.84 | $50.21 | $50.80 | $42.70 | 142,193 |
2015-11-13 | $50.36 | $50.45 | $50.04 | $50.20 | $42.19 | 208,625 |
2015-11-12 | $50.78 | $51.08 | $50.60 | $50.67 | $42.59 | 113,706 |
2015-11-11 | $51.40 | $51.56 | $51.17 | $51.24 | $43.07 | 65,775 |
2015-11-10 | $50.89 | $51.11 | $50.80 | $51.03 | $42.89 | 493,863 |
2015-11-09 | $51.27 | $51.45 | $50.92 | $51.14 | $42.98 | 106,164 |
2015-11-06 | $51.74 | $51.79 | $51.42 | $51.72 | $43.47 | 215,121 |
2015-11-05 | $52.25 | $52.33 | $51.96 | $52.10 | $43.79 | 80,964 |
2015-11-04 | $52.51 | $52.62 | $52.00 | $52.15 | $43.83 | 189,528 |
2015-11-03 | $52.06 | $52.63 | $52.06 | $52.49 | $44.12 | 139,932 |
2015-11-02 | $51.97 | $52.38 | $51.97 | $52.36 | $44.01 | 65,608 |
2015-10-30 | $51.96 | $52.13 | $51.82 | $51.87 | $43.59 | 141,336 |
2015-10-29 | $51.73 | $51.98 | $51.72 | $51.89 | $43.61 | 148,417 |
2015-10-28 | $52.23 | $52.63 | $51.96 | $52.30 | $43.96 | 63,730 |
2015-10-27 | $52.16 | $52.25 | $51.97 | $52.04 | $43.74 | 59,848 |
2015-10-26 | $52.73 | $52.73 | $52.48 | $52.53 | $44.15 | 111,888 |
2015-10-23 | $52.78 | $52.91 | $52.62 | $52.78 | $44.36 | 277,102 |
2015-10-22 | $51.91 | $52.56 | $51.91 | $52.42 | $44.06 | 228,259 |
2015-10-21 | $52.06 | $52.24 | $51.69 | $51.70 | $43.45 | 203,566 |
2015-10-20 | $51.94 | $52.16 | $51.89 | $51.98 | $43.69 | 178,347 |
2015-10-19 | $52.15 | $52.23 | $51.92 | $52.04 | $43.74 | 157,889 |
2015-10-16 | $52.32 | $52.42 | $52.15 | $52.38 | $44.02 | 87,861 |
2015-10-15 | $51.89 | $52.49 | $51.89 | $52.43 | $44.07 | 1,462,441 |
2015-10-14 | $51.41 | $51.70 | $51.37 | $51.49 | $43.28 | 698,524 |
2015-10-13 | $51.31 | $51.77 | $51.28 | $51.35 | $43.16 | 137,005 |
2015-10-12 | $52.07 | $52.07 | $51.90 | $51.95 | $43.66 | 121,960 |
2015-10-09 | $52.15 | $52.29 | $51.97 | $52.13 | $43.81 | 135,020 |
2015-10-08 | $51.34 | $52.02 | $51.27 | $52.00 | $43.70 | 136,335 |
2015-10-07 | $51.45 | $51.70 | $51.21 | $51.56 | $43.33 | 87,526 |
2015-10-06 | $50.73 | $50.94 | $50.69 | $50.86 | $42.75 | 206,531 |
2015-10-05 | $50.36 | $50.75 | $50.36 | $50.73 | $42.64 | 4,030,716 |
2015-10-02 | $48.58 | $49.73 | $48.58 | $49.72 | $41.79 | 244,153 |
2015-10-01 | $49.12 | $49.22 | $48.54 | $48.95 | $41.14 | 291,220 |
2015-09-30 | $48.55 | $48.84 | $48.30 | $48.84 | $41.05 | 245,374 |
2015-09-29 | $47.75 | $47.96 | $47.53 | $47.80 | $40.17 | 425,107 |
2015-09-28 | $48.39 | $48.48 | $47.73 | $47.82 | $40.19 | 501,048 |
2015-09-25 | $49.10 | $49.19 | $48.58 | $48.80 | $41.01 | 597,692 |
2015-09-24 | $48.25 | $48.61 | $47.92 | $48.46 | $40.73 | 595,814 |
2015-09-23 | $48.99 | $48.99 | $48.46 | $48.64 | $40.88 | 732,147 |
2015-09-22 | $48.92 | $49.11 | $48.62 | $48.96 | $41.15 | 817,270 |
2015-09-21 | $50.24 | $50.30 | $49.88 | $50.02 | $42.04 | 1,019,062 |
2015-09-18 | $50.43 | $50.62 | $50.02 | $50.09 | $42.10 | 160,669 |
2015-09-17 | $50.88 | $51.82 | $50.79 | $51.18 | $43.01 | 139,275 |
2015-09-16 | $50.71 | $51.15 | $50.71 | $51.13 | $42.97 | 168,729 |
2015-09-15 | $49.92 | $50.34 | $49.85 | $50.31 | $42.28 | 138,056 |
2015-09-14 | $49.91 | $49.95 | $49.73 | $49.92 | $41.96 | 104,382 |
2015-09-11 | $49.85 | $50.25 | $49.84 | $50.25 | $42.23 | 237,694 |
2015-09-10 | $49.91 | $50.47 | $49.84 | $50.23 | $42.22 | 194,580 |
2015-09-09 | $50.83 | $50.85 | $49.81 | $49.85 | $41.90 | 221,635 |
2015-09-08 | $50.03 | $50.13 | $49.77 | $50.13 | $42.13 | 175,373 |
2015-09-04 | $48.91 | $49.05 | $48.51 | $48.76 | $40.98 | 230,971 |
2015-09-03 | $49.91 | $50.31 | $49.79 | $49.90 | $41.94 | 163,810 |
2015-09-02 | $49.92 | $49.92 | $49.24 | $49.71 | $41.78 | 404,705 |
2015-09-01 | $49.54 | $49.65 | $48.93 | $48.99 | $41.17 | 200,055 |
2015-08-31 | $50.67 | $50.94 | $50.48 | $50.82 | $42.71 | 1,087,243 |
2015-08-28 | $50.86 | $51.16 | $50.81 | $51.08 | $42.93 | 242,855 |
2015-08-27 | $50.64 | $51.30 | $50.50 | $51.20 | $43.03 | 129,662 |
2015-08-26 | $50.08 | $50.28 | $49.13 | $50.27 | $42.25 | 185,604 |
2015-08-25 | $49.52 | $50.98 | $48.89 | $49.10 | $41.27 | 232,448 |
2015-08-24 | $49.76 | $49.76 | $47.00 | $48.55 | $40.80 | 481,735 |
2015-08-21 | $51.30 | $51.49 | $50.24 | $50.26 | $42.24 | 502,614 |
2015-08-20 | $52.33 | $52.33 | $51.62 | $51.62 | $43.38 | 218,014 |
2015-08-19 | $52.83 | $53.02 | $52.45 | $52.85 | $44.42 | 88,955 |
2015-08-18 | $53.24 | $53.46 | $53.19 | $53.30 | $44.80 | 80,263 |
2015-08-17 | $53.45 | $53.72 | $53.32 | $53.72 | $45.15 | 304,618 |
2015-08-14 | $53.78 | $53.97 | $53.68 | $53.87 | $45.28 | 74,011 |
2015-08-13 | $53.71 | $53.95 | $53.65 | $53.78 | $45.20 | 63,378 |
2015-08-12 | $53.59 | $53.89 | $53.28 | $53.89 | $45.29 | 199,643 |
2015-08-11 | $54.60 | $54.60 | $54.00 | $54.26 | $45.60 | 159,061 |
2015-08-10 | $54.61 | $55.16 | $54.56 | $55.15 | $46.35 | 75,649 |
2015-08-07 | $54.28 | $54.46 | $54.18 | $54.42 | $45.74 | 115,008 |
2015-08-06 | $54.51 | $54.60 | $54.32 | $54.47 | $45.78 | 77,244 |
2015-08-05 | $54.91 | $55.04 | $54.67 | $54.76 | $46.02 | 69,961 |
2015-08-04 | $54.67 | $54.73 | $54.40 | $54.51 | $45.81 | 112,460 |
2015-08-03 | $54.62 | $54.74 | $54.27 | $54.38 | $45.70 | 504,342 |
2015-07-31 | $54.97 | $54.98 | $54.65 | $54.79 | $46.05 | 541,495 |
2015-07-30 | $54.33 | $54.47 | $54.04 | $54.45 | $45.76 | 99,882 |
2015-07-29 | $54.19 | $54.83 | $54.13 | $54.64 | $45.92 | 30,500 |
2015-07-28 | $54.03 | $54.35 | $53.84 | $54.29 | $45.63 | 55,546 |
2015-07-27 | $53.90 | $53.93 | $53.53 | $53.66 | $45.10 | 84,510 |
2015-07-24 | $54.65 | $54.73 | $54.12 | $54.23 | $45.58 | 137,513 |
2015-07-23 | $55.07 | $55.17 | $54.75 | $54.84 | $46.09 | 126,998 |
2015-07-22 | $54.98 | $55.12 | $54.94 | $55.08 | $46.29 | 156,885 |
2015-07-21 | $55.57 | $55.64 | $55.40 | $55.53 | $46.67 | 157,718 |
2015-07-20 | $55.70 | $55.71 | $55.49 | $55.59 | $46.72 | 64,398 |
2015-07-17 | $55.70 | $55.72 | $55.49 | $55.64 | $46.76 | 117,842 |
2015-07-16 | $55.71 | $55.82 | $55.63 | $55.72 | $46.83 | 80,928 |
2015-07-15 | $55.41 | $55.46 | $55.08 | $55.27 | $46.45 | 196,970 |
2015-07-14 | $55.40 | $55.58 | $55.27 | $55.55 | $46.69 | 213,954 |
2015-07-13 | $55.25 | $55.35 | $55.11 | $55.32 | $46.49 | 126,959 |
2015-07-10 | $54.73 | $55.04 | $54.60 | $55.00 | $46.23 | 183,205 |
2015-07-09 | $53.23 | $54.04 | $53.23 | $53.52 | $44.98 | 127,793 |
2015-07-08 | $53.53 | $53.53 | $52.60 | $52.69 | $44.28 | 295,756 |
2015-07-07 | $53.74 | $54.11 | $53.07 | $54.07 | $45.44 | 618,899 |
2015-07-06 | $54.75 | $54.75 | $54.01 | $54.25 | $45.60 | 522,605 |
2015-07-02 | $55.49 | $55.53 | $55.26 | $55.44 | $46.60 | 404,915 |
2015-07-01 | $55.66 | $55.72 | $55.11 | $55.35 | $46.52 | 246,245 |
2015-06-30 | $55.56 | $55.68 | $54.88 | $55.11 | $46.32 | 321,129 |
2015-06-29 | $55.92 | $55.92 | $54.88 | $55.01 | $46.23 | 243,051 |
2015-06-26 | $56.67 | $56.76 | $56.40 | $56.57 | $47.54 | 216,640 |
2015-06-25 | $56.95 | $56.95 | $56.52 | $56.62 | $47.59 | 84,986 |
2015-06-24 | $57.75 | $57.83 | $57.46 | $57.46 | $47.61 | 93,836 |
2015-06-23 | $57.69 | $58.00 | $57.69 | $57.95 | $48.01 | 55,359 |
2015-06-22 | $57.42 | $58.00 | $57.42 | $57.71 | $47.81 | 153,134 |
2015-06-19 | $56.98 | $57.02 | $56.82 | $56.86 | $47.11 | 119,156 |
2015-06-18 | $56.79 | $57.25 | $56.79 | $57.03 | $47.25 | 136,679 |
2015-06-17 | $56.49 | $56.73 | $56.03 | $56.59 | $46.89 | 199,395 |
2015-06-16 | $56.17 | $56.61 | $56.17 | $56.54 | $46.85 | 113,065 |
2015-06-15 | $56.41 | $56.58 | $56.20 | $56.57 | $46.87 | 160,119 |
2015-06-12 | $56.85 | $57.08 | $56.67 | $56.97 | $47.20 | 106,042 |
2015-06-11 | $57.41 | $57.43 | $57.02 | $57.21 | $47.40 | 96,679 |
2015-06-10 | $56.80 | $57.39 | $56.80 | $57.27 | $47.45 | 129,688 |
2015-06-09 | $56.29 | $56.36 | $55.98 | $56.24 | $46.60 | 98,438 |
2015-06-08 | $56.56 | $56.60 | $56.30 | $56.51 | $46.82 | 404,193 |
2015-06-05 | $56.42 | $56.80 | $56.21 | $56.63 | $46.92 | 100,938 |
2015-06-04 | $57.45 | $57.71 | $56.93 | $57.09 | $47.30 | 98,694 |
2015-06-03 | $57.76 | $58.04 | $57.67 | $57.78 | $47.87 | 75,932 |
2015-06-02 | $57.43 | $57.89 | $57.36 | $57.63 | $47.75 | 153,314 |
2015-06-01 | $57.61 | $57.61 | $57.12 | $57.21 | $47.40 | 119,739 |
2015-05-29 | $57.78 | $57.82 | $57.30 | $57.55 | $47.68 | 483,921 |
2015-05-28 | $57.85 | $58.04 | $57.61 | $57.97 | $48.03 | 98,372 |
2015-05-27 | $57.85 | $58.28 | $57.77 | $58.20 | $48.22 | 97,223 |
2015-05-26 | $58.33 | $58.33 | $57.70 | $57.87 | $47.95 | 146,389 |
2015-05-22 | $58.83 | $58.94 | $58.75 | $58.75 | $48.68 | 49,022 |
2015-05-21 | $58.93 | $59.12 | $58.81 | $59.11 | $48.97 | 93,513 |
2015-05-20 | $58.80 | $59.09 | $58.71 | $58.89 | $48.79 | 157,807 |
2015-05-19 | $58.77 | $58.91 | $58.75 | $58.77 | $48.69 | 156,374 |
2015-05-18 | $58.97 | $59.07 | $58.85 | $58.95 | $48.84 | 197,139 |
2015-05-15 | $58.93 | $59.33 | $58.84 | $59.32 | $49.15 | 162,362 |
2015-05-14 | $59.01 | $59.12 | $58.78 | $59.11 | $48.97 | 98,970 |
BTC iShares Core MSCI Total International Stock ETF (IXUS) News Headlines
Recent BTC iShares Core MSCI Total International Stock ETF (IXUS) News
Similar Companies to BTC iShares Core MSCI Total International Stock ETF (IXUS) 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 | -- | -- | -- |