iShares JPX-Nikkei 400 ETF (JPXN) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.46 ($1.42) 1.94%
iShares JPX-Nikkei 400 ETF - Daily Information
Click for more stock information on iShares JPX-Nikkei 400 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $74.44 |
Previous Close | $74.46 |
High | $74.83 |
Low | $74.39 |
Adjusted Open | $74.44 |
Previous Adjusted Close | $74.46 |
Adjusted High | $74.83 |
Adjusted Low | $74.39 |
About iShares JPX-Nikkei 400 ETF (JPXN)
The Japan Exchange Group, Inc. and Tokyo Stock Exchange, Inc. (“TSE”) (collectively referred to as the “JPX Group”) and Nikkei Inc. (the “Nikkei”) are the Fund’s index providers (collectively, the “Index Provider”). The Fund seeks to track the investment results of the JPX-Nikkei Index 400 Net Total Return Index (the “Underlying Index”), which is comprised of (i) common stocks whose main market is the TSE First Section, TSE Second Section, Mothers, or JASDAQ market (“JASDAQ”) and (ii) securities listed on TSE First Section, TSE Second Section, Mothers or JASDAQ that are not common stocks but are regarded by the Index Provider as equivalent to common stocks, in each case if the inclusion in the Underlying Index is deemed to be “particularly necessary” as determined by the Index Provider. Companies deemed “particularly necessary” refer to companies that the Index Provider determines to have high appeal for investors and to meet requirements of global investment standards, such as efficient use of capital and investor-focused management perspectives. The currency of the component securities of the Underlying Index is the Japanese yen (“JPY”). The calculations of returns of the Underlying Index from JPY to U.S. dollars (“USD”) are provided independently by S&P Dow Jones Indices LLC. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, transportation and utilities industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Index Provider is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares JPX-Nikkei 400 ETF (JPXN)
Historical Stock Data for iShares JPX-Nikkei 400 ETF (JPXN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $74.44 | $74.83 | $74.39 | $74.46 | $74.46 | 4,353 |
2025-04-21 | $73.61 | $73.61 | $72.67 | $73.04 | $73.04 | 10,121 |
2025-04-17 | $73.00 | $73.45 | $73.00 | $73.01 | $73.01 | 3,282 |
2025-04-16 | $72.13 | $72.13 | $71.60 | $71.66 | $71.66 | 10,725 |
2025-04-15 | $72.06 | $72.61 | $72.06 | $72.25 | $72.25 | 9,091 |
2025-04-14 | $71.77 | $72.05 | $71.43 | $71.84 | $71.84 | 4,737 |
2025-04-11 | $69.17 | $70.85 | $69.17 | $70.84 | $70.84 | 12,449 |
2025-04-10 | $69.74 | $69.74 | $68.28 | $68.84 | $68.84 | 11,843 |
2025-04-09 | $67.81 | $71.10 | $66.00 | $70.73 | $70.73 | 17,617 |
2025-04-08 | $69.20 | $69.20 | $65.58 | $66.14 | $66.14 | 19,977 |
2025-04-07 | $64.67 | $67.04 | $64.67 | $66.04 | $66.04 | 15,576 |
2025-04-04 | $67.96 | $67.96 | $66.12 | $66.12 | $66.12 | 13,738 |
2025-04-03 | $70.63 | $70.71 | $69.84 | $70.00 | $70.00 | 7,887 |
2025-04-02 | $72.01 | $72.57 | $71.98 | $72.57 | $72.57 | 2,747 |
2025-04-01 | $72.20 | $72.72 | $71.85 | $72.68 | $72.68 | 28,259 |
2025-03-31 | $72.56 | $72.98 | $72.50 | $72.98 | $72.98 | 8,392 |
2025-03-28 | $73.74 | $73.87 | $73.40 | $73.59 | $73.59 | 7,974 |
2025-03-27 | $75.15 | $75.20 | $74.99 | $75.03 | $75.03 | 3,664 |
2025-03-26 | $75.47 | $75.55 | $75.08 | $75.08 | $75.08 | 2,804 |
2025-03-25 | $75.60 | $76.01 | $75.56 | $76.00 | $76.00 | 4,813 |
2025-03-24 | $75.31 | $75.45 | $75.15 | $75.34 | $75.34 | 2,917 |
2025-03-21 | $75.46 | $75.71 | $75.44 | $75.62 | $75.62 | 5,421 |
2025-03-20 | $75.22 | $75.71 | $75.22 | $75.70 | $75.70 | 5,260 |
2025-03-19 | $75.48 | $76.16 | $75.48 | $76.16 | $76.16 | 2,313 |
2025-03-18 | $75.06 | $75.48 | $74.87 | $75.32 | $75.32 | 5,603 |
2025-03-17 | $75.17 | $75.64 | $75.17 | $75.59 | $75.59 | 2,131 |
2025-03-14 | $74.42 | $74.78 | $74.42 | $74.78 | $74.78 | 1,262 |
2025-03-13 | $73.77 | $74.01 | $73.67 | $73.71 | $73.71 | 3,006 |
2025-03-12 | $73.59 | $73.96 | $73.54 | $73.92 | $73.92 | 1,452 |
2025-03-11 | $72.84 | $72.97 | $72.45 | $72.63 | $72.63 | 12,492 |
2025-03-10 | $73.50 | $73.54 | $72.71 | $73.09 | $73.09 | 3,185 |
2025-03-07 | $74.16 | $74.50 | $73.95 | $74.50 | $74.50 | 2,119 |
2025-03-06 | $74.23 | $74.51 | $73.87 | $73.87 | $73.87 | 4,521 |
2025-03-05 | $73.60 | $74.46 | $73.60 | $74.33 | $74.33 | 5,461 |
2025-03-04 | $72.81 | $73.57 | $72.26 | $72.87 | $72.87 | 586,899 |
2025-03-03 | $73.86 | $74.00 | $73.24 | $73.29 | $73.29 | 6,455 |
2025-02-28 | $72.11 | $72.54 | $72.11 | $72.51 | $72.51 | 2,420 |
2025-02-27 | $73.82 | $73.82 | $72.99 | $72.99 | $72.99 | 623,852 |
2025-02-26 | $73.75 | $73.75 | $73.39 | $73.39 | $73.39 | 1,573 |
2025-02-25 | $73.68 | $73.71 | $73.26 | $73.44 | $73.44 | 10,018 |
2025-02-24 | $72.88 | $72.93 | $72.53 | $72.53 | $72.53 | 2,762 |
2025-02-21 | $73.27 | $73.27 | $72.81 | $72.82 | $72.82 | 2,149 |
2025-02-20 | $73.44 | $73.57 | $73.24 | $73.44 | $73.44 | 4,908 |
2025-02-19 | $73.10 | $73.31 | $73.10 | $73.31 | $73.31 | 1,945 |
2025-02-18 | $73.56 | $73.77 | $73.56 | $73.67 | $73.67 | 6,556 |
2025-02-14 | $73.20 | $73.20 | $72.92 | $73.00 | $73.00 | 1,472 |
2025-02-13 | $72.54 | $73.15 | $72.54 | $73.15 | $73.15 | 1,737 |
2025-02-12 | $71.43 | $71.86 | $71.24 | $71.86 | $71.86 | 3,110 |
2025-02-11 | $72.34 | $72.70 | $72.34 | $72.67 | $72.67 | 2,095 |
2025-02-10 | $72.65 | $72.71 | $72.59 | $72.61 | $72.61 | 2,399 |
2025-02-07 | $72.94 | $72.94 | $72.35 | $72.35 | $72.35 | 2,340 |
2025-02-06 | $73.01 | $73.15 | $73.01 | $73.08 | $73.08 | 5,251 |
2025-02-05 | $72.34 | $72.73 | $72.22 | $72.73 | $72.73 | 5,830 |
2025-02-04 | $71.36 | $72.04 | $71.36 | $72.04 | $72.04 | 2,291 |
2025-02-03 | $71.31 | $72.02 | $71.27 | $71.52 | $71.52 | 7,347 |
2025-01-31 | $72.69 | $72.72 | $72.15 | $72.15 | $72.15 | 5,128 |
2025-01-30 | $72.63 | $73.12 | $72.63 | $72.95 | $72.95 | 1,753 |
2025-01-29 | $72.09 | $72.16 | $71.95 | $71.98 | $71.98 | 11,339 |
2025-01-28 | $71.86 | $72.17 | $71.86 | $72.17 | $72.17 | 1,679 |
2025-01-27 | $71.50 | $71.71 | $71.41 | $71.53 | $71.53 | 12,809 |
2025-01-24 | $71.54 | $72.29 | $71.54 | $72.04 | $72.04 | 4,326 |
2025-01-23 | $70.79 | $71.28 | $70.79 | $71.28 | $71.28 | 3,862 |
2025-01-22 | $70.92 | $70.94 | $70.70 | $70.70 | $70.70 | 3,551 |
2025-01-21 | $70.70 | $70.90 | $70.64 | $70.90 | $70.90 | 2,732 |
2025-01-17 | $69.76 | $69.92 | $69.69 | $69.84 | $69.84 | 2,105 |
2025-01-16 | $69.54 | $69.70 | $69.49 | $69.49 | $69.49 | 1,999 |
2025-01-15 | $69.75 | $69.80 | $69.57 | $69.80 | $69.80 | 1,718 |
2025-01-14 | $68.71 | $69.02 | $68.59 | $68.90 | $68.90 | 6,790 |
2025-01-13 | $68.27 | $68.98 | $68.27 | $68.98 | $68.98 | 10,086 |
2025-01-10 | $69.39 | $69.39 | $68.85 | $68.87 | $68.87 | 7,756 |
2025-01-08 | $70.32 | $70.55 | $70.12 | $70.53 | $70.53 | 12,018 |
2025-01-07 | $71.46 | $71.46 | $70.85 | $70.86 | $70.86 | 4,686 |
2025-01-06 | $71.12 | $71.55 | $71.04 | $71.05 | $71.05 | 15,578 |
2025-01-03 | $70.57 | $70.98 | $70.57 | $70.98 | $70.98 | 11,393 |
2025-01-02 | $70.89 | $71.06 | $70.50 | $70.71 | $70.71 | 20,301 |
2024-12-31 | $70.73 | $71.00 | $70.73 | $70.81 | $70.81 | 7,276 |
2024-12-30 | $70.77 | $70.96 | $70.74 | $70.96 | $70.96 | 2,531 |
2024-12-27 | $71.52 | $71.60 | $71.26 | $71.42 | $71.42 | 2,659 |
2024-12-26 | $70.87 | $71.00 | $70.87 | $71.00 | $71.00 | 1,930 |
2024-12-24 | $70.47 | $70.47 | $70.29 | $70.29 | $70.29 | 847 |
2024-12-23 | $69.88 | $70.47 | $69.84 | $70.47 | $70.47 | 2,756 |
2024-12-20 | $69.77 | $70.72 | $69.76 | $70.20 | $70.20 | 21,354 |
2024-12-19 | $70.66 | $70.71 | $70.15 | $70.34 | $70.34 | 6,666 |
2024-12-18 | $71.78 | $71.94 | $70.07 | $70.08 | $70.08 | 24,552 |
2024-12-17 | $71.66 | $71.96 | $71.62 | $71.80 | $71.80 | 29,122 |
2024-12-16 | $73.00 | $73.17 | $72.99 | $73.08 | $72.04 | 5,614 |
2024-12-13 | $73.49 | $73.49 | $73.30 | $73.45 | $72.41 | 1,586 |
2024-12-12 | $74.59 | $74.59 | $74.32 | $74.32 | $73.27 | 3,794 |
2024-12-11 | $74.90 | $75.07 | $74.90 | $74.99 | $73.93 | 1,136 |
2024-12-10 | $74.30 | $74.34 | $74.09 | $74.09 | $73.04 | 5,611 |
2024-12-09 | $75.04 | $75.05 | $74.62 | $74.63 | $73.58 | 2,618 |
2024-12-06 | $75.30 | $75.32 | $75.07 | $75.24 | $74.17 | 2,787 |
2024-12-05 | $75.25 | $75.36 | $75.12 | $75.19 | $74.13 | 10,123 |
2024-12-04 | $75.48 | $75.48 | $75.25 | $75.34 | $74.27 | 2,464 |
2024-12-03 | $75.73 | $75.98 | $75.46 | $75.81 | $74.74 | 12,034 |
2024-12-02 | $74.52 | $74.82 | $74.40 | $74.79 | $74.79 | 4,122 |
2024-11-29 | $73.22 | $73.97 | $73.22 | $73.97 | $73.97 | 1,959 |
2024-11-27 | $72.56 | $72.56 | $72.14 | $72.17 | $72.17 | 1,831 |
2024-11-26 | $72.24 | $72.37 | $71.97 | $72.35 | $72.35 | 12,339 |
2024-11-25 | $72.56 | $72.70 | $72.41 | $72.62 | $72.62 | 7,915 |
2024-11-22 | $71.80 | $72.28 | $71.80 | $72.28 | $72.28 | 2,814 |
2024-11-21 | $71.70 | $71.97 | $71.55 | $71.78 | $71.78 | 5,349 |
2024-11-20 | $71.28 | $71.45 | $71.00 | $71.40 | $71.40 | 33,362 |
2024-11-19 | $71.69 | $71.99 | $71.57 | $71.93 | $71.93 | 23,130 |
2024-11-18 | $71.65 | $72.13 | $71.65 | $72.06 | $72.06 | 28,590 |
2024-11-15 | $71.54 | $71.77 | $71.42 | $71.66 | $71.66 | 28,904 |
2024-11-14 | $72.12 | $72.19 | $71.95 | $71.96 | $71.96 | 3,495 |
2024-11-13 | $72.10 | $72.10 | $71.92 | $72.01 | $72.01 | 4,607 |
2024-11-12 | $73.07 | $73.07 | $72.31 | $72.62 | $72.62 | 15,174 |
2024-11-11 | $73.76 | $74.07 | $73.74 | $73.88 | $73.88 | 8,862 |
2024-11-08 | $73.65 | $73.71 | $73.55 | $73.71 | $73.71 | 7,688 |
2024-11-07 | $74.11 | $74.47 | $74.07 | $74.42 | $74.42 | 5,082 |
2024-11-06 | $73.67 | $73.77 | $73.00 | $73.70 | $73.70 | 7,656 |
2024-11-05 | $72.72 | $73.69 | $72.64 | $73.59 | $73.59 | 8,335 |
2024-11-04 | $72.61 | $73.04 | $72.42 | $72.42 | $72.42 | 11,801 |
2024-11-01 | $72.20 | $72.64 | $72.06 | $72.30 | $72.30 | 49,702 |
2024-10-31 | $72.47 | $72.58 | $71.78 | $72.47 | $72.47 | 146,519 |
2024-10-30 | $72.91 | $73.13 | $72.64 | $72.73 | $72.73 | 87,660 |
2024-10-29 | $72.47 | $72.81 | $72.26 | $72.57 | $72.57 | 17,681 |
2024-10-28 | $71.73 | $72.02 | $71.73 | $71.90 | $71.90 | 5,150 |
2024-10-25 | $71.70 | $71.96 | $71.33 | $71.44 | $71.44 | 24,617 |
2024-10-24 | $71.42 | $71.68 | $71.28 | $71.54 | $71.54 | 21,142 |
2024-10-23 | $71.07 | $71.25 | $70.75 | $71.11 | $71.11 | 73,435 |
2024-10-22 | $72.80 | $72.80 | $72.39 | $72.62 | $72.62 | 37,427 |
2024-10-21 | $74.17 | $74.19 | $73.51 | $73.64 | $73.64 | 63,346 |
2024-10-18 | $74.82 | $74.94 | $74.60 | $74.94 | $74.94 | 77,862 |
2024-10-17 | $74.99 | $74.99 | $74.45 | $74.56 | $74.56 | 56,759 |
2024-10-16 | $74.87 | $75.07 | $74.63 | $75.03 | $75.03 | 36,246 |
2024-10-15 | $75.48 | $75.50 | $74.53 | $74.63 | $74.63 | 156,970 |
2024-10-14 | $75.56 | $76.11 | $75.55 | $76.03 | $76.03 | 50,046 |
2024-10-11 | $75.37 | $75.79 | $75.37 | $75.76 | $75.76 | 1,164 |
2024-10-10 | $75.57 | $75.79 | $75.57 | $75.79 | $75.79 | 1,729 |
2024-10-09 | $75.69 | $75.89 | $75.57 | $75.79 | $75.79 | 4,629 |
2024-10-08 | $76.17 | $76.31 | $76.04 | $76.22 | $76.22 | 1,597 |
2024-10-07 | $75.93 | $76.16 | $75.63 | $75.89 | $75.89 | 14,458 |
2024-10-04 | $76.56 | $76.86 | $76.56 | $76.81 | $76.81 | 4,162 |
2024-10-03 | $75.55 | $75.94 | $75.55 | $75.93 | $75.93 | 1,145 |
2024-10-02 | $76.09 | $76.40 | $76.09 | $76.16 | $76.16 | 5,041 |
2024-10-01 | $77.27 | $77.27 | $76.33 | $76.71 | $76.71 | 2,374 |
2024-09-30 | $76.87 | $77.14 | $76.55 | $76.55 | $76.55 | 103,640 |
2024-09-27 | $76.59 | $76.92 | $75.94 | $75.94 | $75.94 | 20,340 |
2024-09-26 | $77.75 | $78.24 | $77.42 | $77.85 | $77.85 | 6,375 |
2024-09-25 | $76.12 | $76.12 | $75.86 | $75.86 | $75.86 | 2,159 |
2024-09-24 | $75.82 | $75.95 | $75.82 | $75.95 | $75.95 | 810 |
2024-09-23 | $76.42 | $76.75 | $76.41 | $76.55 | $76.55 | 4,596 |
2024-09-20 | $76.52 | $76.52 | $75.63 | $76.15 | $76.15 | 2,584 |
2024-09-19 | $76.03 | $76.34 | $75.70 | $76.29 | $76.29 | 8,531 |
2024-09-18 | $74.68 | $75.00 | $74.27 | $74.46 | $74.46 | 4,720 |
2024-09-17 | $75.10 | $75.33 | $74.73 | $74.74 | $74.74 | 3,469 |
2024-09-16 | $75.17 | $75.39 | $75.12 | $75.39 | $75.39 | 1,777 |
2024-09-13 | $75.13 | $75.14 | $74.71 | $74.79 | $74.79 | 3,532 |
2024-09-12 | $74.42 | $75.23 | $74.35 | $75.23 | $75.23 | 8,928 |
2024-09-11 | $73.50 | $74.66 | $73.15 | $74.66 | $74.66 | 24,407 |
2024-09-10 | $74.29 | $74.36 | $73.71 | $74.24 | $74.24 | 2,384 |
2024-09-09 | $74.49 | $74.99 | $74.49 | $74.66 | $74.66 | 12,157 |
2024-09-06 | $74.70 | $74.80 | $73.01 | $73.11 | $73.11 | 55,795 |
2024-09-05 | $75.34 | $75.81 | $75.26 | $75.81 | $75.81 | 5,897 |
2024-09-04 | $74.93 | $75.52 | $74.63 | $75.02 | $75.02 | 4,675 |
2024-09-03 | $76.61 | $76.73 | $75.58 | $75.76 | $75.76 | 488,747 |
2024-08-30 | $77.16 | $77.16 | $76.54 | $76.75 | $76.75 | 14,461 |
2024-08-29 | $76.60 | $76.89 | $76.27 | $76.29 | $76.29 | 17,212 |
2024-08-28 | $76.10 | $76.30 | $76.10 | $76.26 | $76.26 | 1,359 |
2024-08-27 | $76.44 | $76.87 | $76.44 | $76.59 | $76.59 | 6,310 |
2024-08-26 | $76.35 | $76.35 | $75.73 | $75.87 | $75.87 | 6,863 |
2024-08-23 | $76.01 | $76.91 | $76.01 | $76.91 | $76.91 | 5,312 |
2024-08-22 | $75.97 | $75.98 | $75.06 | $75.06 | $75.06 | 8,110 |
2024-08-21 | $75.60 | $75.62 | $75.30 | $75.62 | $75.62 | 4,597 |
2024-08-20 | $74.94 | $75.22 | $74.78 | $74.78 | $74.78 | 11,563 |
2024-08-19 | $74.53 | $75.17 | $74.51 | $75.10 | $75.10 | 22,024 |
2024-08-16 | $73.85 | $74.21 | $73.72 | $74.04 | $74.04 | 210,063 |
2024-08-15 | $73.14 | $73.70 | $73.14 | $73.61 | $73.61 | 3,673 |
2024-08-14 | $72.00 | $72.26 | $71.69 | $72.26 | $72.26 | 41,647 |
2024-08-13 | $71.57 | $72.22 | $71.49 | $72.22 | $72.22 | 10,931 |
2024-08-12 | $70.00 | $70.51 | $69.82 | $70.30 | $70.30 | 12,904 |
2024-08-09 | $69.58 | $69.92 | $69.22 | $69.92 | $69.92 | 13,084 |
2024-08-08 | $69.79 | $70.12 | $69.25 | $69.95 | $69.95 | 33,735 |
2024-08-07 | $70.07 | $70.31 | $68.50 | $68.50 | $68.50 | 308,649 |
2024-08-06 | $66.74 | $67.83 | $66.20 | $67.38 | $67.38 | 26,325 |
2024-08-05 | $64.09 | $68.10 | $64.09 | $67.75 | $67.75 | 380,234 |
2024-08-02 | $69.60 | $69.75 | $68.06 | $69.04 | $69.04 | 134,769 |
2024-08-01 | $73.26 | $73.55 | $71.87 | $72.34 | $72.34 | 59,451 |
2024-07-31 | $75.74 | $76.04 | $75.26 | $75.86 | $75.86 | 17,693 |
2024-07-30 | $73.69 | $73.73 | $73.36 | $73.50 | $73.50 | 52,914 |
2024-07-29 | $73.59 | $73.72 | $73.31 | $73.51 | $73.51 | 297,379 |
2024-07-26 | $72.93 | $73.44 | $72.87 | $73.26 | $73.26 | 64,616 |
2024-07-25 | $72.30 | $72.85 | $71.93 | $72.35 | $72.35 | 87,061 |
2024-07-24 | $74.47 | $74.50 | $73.48 | $73.48 | $73.48 | 156,982 |
2024-07-23 | $74.85 | $75.06 | $74.70 | $74.90 | $74.90 | 24,211 |
2024-07-22 | $74.84 | $74.98 | $74.60 | $74.94 | $74.94 | 104,019 |
2024-07-19 | $74.73 | $74.73 | $74.44 | $74.55 | $74.55 | 58,050 |
2024-07-18 | $75.81 | $75.81 | $74.87 | $74.93 | $74.93 | 5,337 |
2024-07-17 | $75.85 | $75.99 | $75.85 | $75.93 | $75.93 | 2,608 |
2024-07-16 | $75.63 | $76.22 | $75.63 | $76.22 | $76.22 | 2,194 |
2024-07-15 | $75.62 | $75.63 | $75.27 | $75.27 | $75.27 | 1,797 |
2024-07-12 | $75.33 | $75.89 | $75.33 | $75.63 | $75.63 | 2,146 |
2024-07-11 | $75.55 | $75.68 | $75.16 | $75.16 | $75.16 | 6,833 |
2024-07-10 | $75.02 | $75.35 | $75.00 | $75.35 | $75.35 | 4,140 |
2024-07-09 | $74.18 | $74.18 | $73.91 | $74.08 | $74.08 | 18,970 |
2024-07-08 | $74.01 | $74.05 | $73.77 | $73.77 | $73.77 | 4,831 |
2024-07-05 | $74.00 | $74.08 | $73.72 | $74.08 | $74.08 | 6,137 |
2024-07-03 | $73.27 | $73.61 | $73.27 | $73.61 | $73.61 | 1,109 |
2024-07-02 | $72.50 | $72.91 | $72.47 | $72.87 | $72.87 | 2,609 |
2024-07-01 | $72.36 | $72.36 | $71.74 | $71.82 | $71.82 | 2,076 |
2024-06-28 | $72.20 | $72.66 | $72.20 | $72.31 | $72.31 | 2,298 |
2024-06-27 | $71.56 | $71.74 | $71.56 | $71.72 | $71.72 | 3,808 |
2024-06-26 | $71.40 | $71.61 | $71.40 | $71.49 | $71.49 | 2,508 |
2024-06-25 | $71.43 | $71.71 | $71.42 | $71.66 | $71.66 | 2,198 |
2024-06-24 | $70.81 | $71.00 | $70.69 | $70.69 | $70.69 | 1,146 |
2024-06-21 | $70.21 | $70.21 | $70.14 | $70.19 | $70.19 | 2,459 |
2024-06-20 | $70.75 | $70.82 | $70.49 | $70.71 | $70.71 | 18,316 |
2024-06-18 | $70.82 | $70.92 | $70.78 | $70.92 | $70.92 | 2,749 |
2024-06-17 | $70.39 | $70.83 | $70.34 | $70.83 | $70.83 | 5,333 |
2024-06-14 | $71.19 | $71.36 | $71.11 | $71.34 | $71.34 | 2,279 |
2024-06-13 | $71.42 | $71.42 | $71.10 | $71.28 | $71.28 | 3,775 |
2024-06-12 | $73.04 | $73.05 | $72.53 | $72.53 | $72.53 | 1,762 |
2024-06-11 | $72.26 | $72.26 | $71.91 | $72.04 | $72.04 | 1,195 |
2024-06-10 | $73.17 | $73.48 | $73.17 | $73.48 | $72.89 | 1,016 |
2024-06-07 | $72.78 | $73.07 | $72.75 | $72.79 | $72.79 | 2,012 |
2024-06-06 | $73.18 | $73.29 | $73.10 | $73.24 | $73.24 | 2,134 |
2024-06-05 | $73.19 | $73.42 | $73.09 | $73.42 | $73.42 | 2,883 |
2024-06-04 | $73.76 | $73.76 | $73.56 | $73.73 | $73.73 | 2,253 |
2024-06-03 | $73.57 | $73.70 | $73.40 | $73.59 | $73.59 | 6,271 |
2024-05-31 | $72.87 | $73.05 | $72.60 | $73.05 | $73.05 | 2,064 |
2024-05-30 | $72.07 | $72.31 | $72.07 | $72.16 | $72.16 | 1,095 |
2024-05-29 | $71.74 | $71.74 | $71.40 | $71.45 | $71.45 | 6,392 |
2024-05-28 | $73.12 | $73.12 | $72.86 | $72.86 | $72.86 | 1,108 |
2024-05-24 | $72.42 | $72.62 | $72.39 | $72.55 | $72.55 | 1,985 |
2024-05-23 | $72.76 | $72.76 | $71.64 | $71.76 | $71.76 | 3,222 |
2024-05-22 | $72.20 | $72.31 | $72.07 | $72.07 | $72.07 | 1,937 |
2024-05-21 | $73.08 | $73.17 | $72.86 | $73.01 | $73.01 | 1,608 |
2024-05-20 | $73.27 | $73.57 | $73.27 | $73.40 | $73.40 | 2,191 |
2024-05-17 | $72.78 | $73.01 | $72.77 | $72.89 | $72.89 | 11,117 |
2024-05-16 | $72.95 | $73.01 | $72.44 | $72.45 | $72.45 | 2,117 |
2024-05-15 | $72.47 | $73.10 | $72.47 | $73.10 | $73.10 | 2,730 |
2024-05-14 | $72.12 | $72.35 | $72.06 | $72.35 | $72.35 | 5,153 |
2024-05-13 | $72.02 | $72.05 | $71.82 | $71.91 | $71.91 | 3,230 |
2024-05-10 | $72.53 | $72.56 | $72.22 | $72.22 | $72.22 | 1,285 |
2024-05-09 | $71.82 | $72.47 | $71.82 | $72.47 | $72.47 | 16,258 |
2024-05-08 | $71.79 | $72.12 | $71.79 | $72.11 | $72.11 | 6,208 |
2024-05-07 | $73.20 | $73.23 | $72.89 | $73.00 | $73.00 | 5,283 |
2024-05-06 | $73.59 | $73.75 | $73.59 | $73.75 | $73.75 | 2,363 |
2024-05-03 | $73.09 | $73.36 | $73.09 | $73.36 | $73.36 | 1,170 |
2024-05-02 | $72.46 | $72.57 | $71.99 | $72.57 | $72.57 | 20,298 |
2024-05-01 | $71.51 | $71.51 | $71.06 | $71.10 | $71.10 | 6,170 |
2024-04-30 | $71.87 | $71.87 | $71.24 | $71.24 | $71.24 | 5,348 |
2024-04-29 | $71.49 | $71.69 | $71.30 | $71.61 | $71.61 | 6,768 |
2024-04-26 | $70.64 | $71.04 | $70.64 | $70.98 | $70.98 | 1,509 |
2024-04-25 | $69.91 | $70.38 | $69.65 | $70.38 | $70.38 | 2,885 |
2024-04-24 | $71.58 | $71.64 | $71.28 | $71.42 | $71.42 | 2,172 |
2024-04-23 | $70.70 | $71.18 | $70.70 | $71.10 | $71.10 | 2,959 |
2024-04-22 | $70.58 | $71.06 | $70.49 | $70.98 | $70.98 | 4,365 |
2024-04-19 | $70.40 | $70.72 | $70.13 | $70.23 | $70.23 | 6,711 |
2024-04-18 | $70.75 | $71.17 | $70.67 | $70.67 | $70.67 | 2,160 |
2024-04-17 | $71.15 | $71.15 | $70.74 | $70.75 | $70.75 | 7,591 |
2024-04-16 | $71.77 | $71.86 | $71.57 | $71.61 | $71.61 | 5,808 |
2024-04-15 | $73.49 | $73.60 | $72.55 | $72.62 | $72.62 | 6,909 |
2024-04-12 | $73.50 | $73.50 | $72.89 | $72.89 | $72.89 | 5,400 |
2024-04-11 | $73.71 | $73.79 | $73.12 | $73.79 | $73.79 | 3,959 |
2024-04-10 | $73.23 | $73.28 | $72.79 | $73.10 | $73.10 | 5,063 |
2024-04-09 | $74.64 | $74.64 | $74.10 | $74.37 | $74.37 | 5,487 |
2024-04-08 | $74.13 | $74.24 | $73.96 | $74.00 | $74.00 | 7,408 |
2024-04-05 | $73.54 | $73.70 | $73.31 | $73.60 | $73.60 | 8,500 |
2024-04-04 | $74.52 | $74.52 | $73.44 | $73.44 | $73.44 | 12,069 |
2024-04-03 | $73.49 | $74.13 | $73.49 | $74.11 | $74.11 | 3,769 |
2024-04-02 | $73.51 | $73.55 | $73.30 | $73.55 | $73.55 | 2,842 |
2024-04-01 | $74.07 | $74.07 | $73.71 | $73.95 | $73.95 | 25,259 |
2024-03-28 | $74.82 | $75.03 | $74.82 | $74.98 | $74.98 | 4,783 |
2024-03-27 | $75.11 | $75.22 | $74.96 | $75.22 | $75.22 | 1,886 |
2024-03-26 | $75.07 | $75.17 | $74.88 | $74.88 | $74.88 | 3,259 |
2024-03-25 | $74.48 | $74.70 | $74.48 | $74.49 | $74.49 | 12,064 |
2024-03-22 | $75.68 | $75.68 | $75.37 | $75.45 | $75.45 | 5,502 |
2024-03-21 | $75.35 | $75.55 | $75.35 | $75.48 | $75.48 | 4,081 |
2024-03-20 | $74.75 | $75.12 | $74.58 | $75.12 | $75.12 | 3,700 |
2024-03-19 | $74.30 | $74.66 | $74.19 | $74.62 | $74.62 | 6,494 |
2024-03-18 | $74.25 | $74.44 | $74.03 | $74.30 | $74.30 | 8,516 |
2024-03-15 | $73.08 | $73.24 | $73.08 | $73.17 | $73.17 | 4,636 |
2024-03-14 | $73.37 | $73.37 | $72.52 | $72.66 | $72.66 | 4,623 |
2024-03-13 | $72.82 | $73.09 | $72.82 | $72.99 | $72.99 | 6,243 |
2024-03-12 | $73.15 | $73.57 | $73.00 | $73.57 | $73.57 | 4,499 |
2024-03-11 | $73.45 | $73.47 | $73.07 | $73.20 | $73.20 | 19,462 |
2024-03-08 | $75.35 | $75.43 | $74.79 | $74.90 | $74.90 | 16,528 |
2024-03-07 | $74.81 | $75.01 | $74.71 | $74.86 | $74.86 | 11,144 |
2024-03-06 | $74.81 | $75.20 | $74.65 | $74.81 | $74.81 | 22,621 |
2024-03-05 | $74.01 | $74.07 | $73.58 | $73.66 | $73.66 | 13,272 |
2024-03-04 | $73.42 | $73.51 | $73.23 | $73.33 | $73.33 | 16,437 |
2024-03-01 | $73.41 | $73.81 | $73.20 | $73.73 | $73.73 | 31,938 |
2024-02-29 | $72.75 | $72.75 | $72.25 | $72.61 | $72.61 | 7,278 |
2024-02-28 | $72.17 | $72.30 | $72.15 | $72.19 | $72.19 | 10,365 |
2024-02-27 | $72.72 | $72.83 | $72.53 | $72.66 | $72.66 | 8,107 |
2024-02-26 | $72.72 | $72.72 | $72.31 | $72.53 | $72.53 | 14,902 |
2024-02-23 | $72.57 | $72.69 | $72.50 | $72.59 | $72.59 | 15,920 |
2024-02-22 | $72.28 | $72.40 | $72.07 | $72.38 | $72.38 | 33,811 |
2024-02-21 | $71.32 | $71.38 | $71.16 | $71.30 | $71.30 | 15,299 |
2024-02-20 | $71.42 | $71.54 | $71.12 | $71.38 | $71.38 | 10,646 |
2024-02-16 | $71.13 | $71.44 | $70.90 | $71.11 | $71.11 | 9,472 |
2024-02-15 | $70.65 | $71.10 | $70.51 | $71.06 | $71.06 | 7,390 |
2024-02-14 | $70.07 | $70.37 | $70.06 | $70.33 | $70.33 | 6,906 |
2024-02-13 | $70.53 | $70.54 | $69.88 | $70.01 | $70.01 | 7,350 |
2024-02-12 | $70.27 | $70.59 | $70.27 | $70.37 | $70.37 | 6,531 |
2024-02-09 | $69.79 | $70.03 | $69.65 | $70.01 | $70.01 | 9,014 |
2024-02-08 | $69.63 | $69.80 | $69.30 | $69.78 | $69.78 | 8,047 |
2024-02-07 | $69.97 | $70.14 | $69.94 | $70.04 | $70.04 | 41,029 |
2024-02-06 | $69.38 | $69.62 | $69.31 | $69.62 | $69.62 | 7,015 |
2024-02-05 | $69.98 | $70.07 | $69.61 | $69.93 | $69.93 | 4,404 |
2024-02-02 | $70.01 | $70.23 | $69.78 | $70.23 | $70.23 | 16,089 |
2024-02-01 | $70.23 | $70.63 | $70.15 | $70.63 | $70.63 | 6,000 |
2024-01-31 | $70.10 | $70.50 | $69.68 | $69.71 | $69.71 | 6,890 |
2024-01-30 | $69.67 | $69.67 | $69.46 | $69.61 | $69.61 | 4,923 |
2024-01-29 | $69.55 | $69.93 | $69.35 | $69.87 | $69.87 | 5,439 |
2024-01-26 | $69.10 | $69.31 | $69.00 | $69.03 | $69.03 | 11,215 |
2024-01-25 | $69.91 | $69.91 | $69.34 | $69.55 | $69.55 | 8,826 |
2024-01-24 | $69.98 | $70.15 | $69.80 | $69.82 | $69.82 | 9,244 |
2024-01-23 | $69.55 | $69.76 | $69.43 | $69.71 | $69.71 | 5,333 |
2024-01-22 | $70.24 | $70.53 | $70.17 | $70.34 | $70.34 | 13,687 |
2024-01-19 | $69.15 | $69.48 | $68.95 | $69.48 | $69.48 | 10,476 |
2024-01-18 | $68.94 | $69.31 | $68.89 | $69.26 | $69.26 | 4,643 |
2024-01-17 | $68.55 | $68.71 | $68.33 | $68.70 | $68.70 | 40,324 |
2024-01-16 | $70.24 | $70.24 | $69.44 | $69.55 | $69.55 | 17,595 |
2024-01-12 | $70.31 | $70.57 | $70.15 | $70.23 | $70.23 | 16,034 |
2024-01-11 | $69.59 | $69.61 | $69.03 | $69.59 | $69.59 | 17,710 |
2024-01-10 | $69.02 | $69.17 | $68.93 | $69.04 | $69.04 | 15,703 |
2024-01-09 | $67.82 | $67.89 | $67.72 | $67.88 | $67.88 | 6,204 |
2024-01-08 | $67.52 | $68.26 | $67.52 | $68.25 | $68.25 | 5,369 |
2024-01-05 | $67.28 | $67.93 | $67.28 | $67.30 | $67.30 | 3,103 |
2024-01-04 | $66.93 | $67.33 | $66.92 | $66.92 | $66.92 | 9,194 |
2024-01-03 | $67.19 | $67.19 | $66.74 | $67.04 | $67.04 | 3,694 |
2024-01-02 | $67.41 | $67.68 | $67.35 | $67.35 | $67.35 | 4,430 |
2023-12-29 | $67.99 | $67.99 | $67.87 | $67.99 | $67.99 | 1,529 |
2023-12-28 | $67.99 | $68.18 | $67.92 | $67.92 | $67.92 | 15,211 |
2023-12-27 | $67.30 | $67.50 | $67.30 | $67.50 | $67.50 | 3,313 |
2023-12-26 | $66.92 | $67.21 | $66.83 | $67.11 | $67.11 | 3,941 |
2023-12-22 | $67.17 | $67.35 | $67.05 | $67.12 | $67.12 | 2,501 |
2023-12-21 | $66.43 | $66.81 | $66.43 | $66.81 | $66.81 | 4,881 |
2023-12-20 | $66.43 | $66.43 | $65.54 | $65.63 | $65.63 | 4,511 |
2023-12-19 | $67.35 | $67.37 | $67.23 | $67.23 | $65.93 | 1,135 |
2023-12-18 | $67.13 | $67.13 | $66.85 | $66.94 | $65.65 | 6,875 |
2023-12-15 | $67.65 | $67.68 | $67.07 | $67.07 | $65.78 | 1,255 |
2023-12-14 | $67.45 | $67.87 | $67.45 | $67.68 | $66.38 | 6,112 |
2023-12-13 | $66.82 | $67.93 | $66.59 | $67.90 | $66.59 | 10,457 |
2023-12-12 | $66.68 | $66.91 | $66.62 | $66.91 | $65.62 | 29,521 |
2023-12-11 | $66.74 | $67.00 | $66.74 | $67.00 | $65.71 | 9,157 |
2023-12-08 | $66.38 | $66.66 | $66.22 | $66.62 | $65.33 | 7,856 |
2023-12-07 | $66.60 | $67.18 | $66.45 | $67.10 | $65.81 | 12,556 |
2023-12-06 | $67.00 | $67.00 | $66.59 | $66.60 | $65.32 | 9,397 |
2023-12-05 | $65.98 | $66.08 | $65.88 | $65.88 | $64.61 | 63,974 |
2023-12-04 | $66.33 | $66.43 | $66.16 | $66.20 | $64.92 | 14,958 |
2023-12-01 | $66.35 | $67.22 | $66.35 | $67.17 | $65.88 | 4,578 |
2023-11-30 | $66.58 | $66.61 | $66.44 | $66.58 | $65.29 | 5,268 |
2023-11-29 | $66.49 | $66.54 | $66.39 | $66.45 | $65.17 | 2,507 |
2023-11-28 | $66.70 | $66.70 | $66.53 | $66.53 | $65.24 | 3,224 |
2023-11-27 | $66.38 | $66.61 | $66.38 | $66.57 | $65.29 | 15,639 |
2023-11-24 | $66.45 | $66.52 | $66.34 | $66.51 | $65.23 | 2,291 |
2023-11-22 | $66.37 | $66.42 | $66.19 | $66.38 | $65.10 | 3,226 |
2023-11-21 | $66.41 | $66.41 | $65.87 | $65.91 | $64.64 | 2,807 |
2023-11-20 | $65.87 | $66.21 | $65.86 | $66.16 | $64.88 | 14,741 |
2023-11-17 | $66.00 | $66.19 | $65.81 | $66.08 | $64.81 | 5,613 |
2023-11-16 | $64.99 | $65.08 | $64.94 | $65.05 | $63.80 | 5,977 |
2023-11-15 | $65.08 | $65.08 | $64.74 | $64.81 | $63.56 | 66,244 |
2023-11-14 | $65.02 | $65.33 | $64.99 | $65.33 | $64.07 | 12,454 |
2023-11-13 | $63.67 | $64.05 | $63.67 | $64.05 | $62.82 | 1,433 |
2023-11-10 | $63.70 | $64.02 | $63.53 | $64.02 | $62.79 | 16,646 |
2023-11-09 | $64.09 | $64.13 | $63.48 | $63.49 | $62.27 | 149,111 |
2023-11-08 | $63.38 | $63.38 | $63.11 | $63.25 | $62.03 | 1,199 |
2023-11-07 | $63.95 | $64.15 | $63.77 | $64.12 | $62.88 | 2,379 |
2023-11-06 | $64.95 | $64.95 | $64.74 | $64.74 | $63.50 | 15,925 |
2023-11-03 | $65.18 | $65.67 | $65.12 | $65.52 | $64.26 | 6,322 |
2023-11-02 | $63.98 | $64.50 | $63.98 | $64.44 | $63.20 | 7,239 |
2023-11-01 | $62.97 | $63.47 | $62.93 | $63.47 | $62.25 | 26,714 |
2023-10-31 | $62.19 | $62.53 | $62.07 | $62.53 | $61.32 | 13,491 |
2023-10-30 | $61.61 | $61.74 | $61.43 | $61.74 | $60.55 | 2,792 |
2023-10-27 | $61.64 | $61.66 | $61.24 | $61.32 | $61.32 | 8,730 |
2023-10-26 | $61.14 | $61.14 | $60.73 | $60.83 | $60.83 | 25,458 |
2023-10-25 | $62.08 | $62.08 | $61.61 | $61.69 | $61.69 | 24,156 |
2023-10-24 | $61.76 | $61.94 | $61.65 | $61.94 | $61.94 | 14,373 |
2023-10-23 | $61.30 | $61.90 | $61.30 | $61.54 | $61.54 | 6,099 |
2023-10-20 | $62.15 | $62.19 | $61.66 | $61.67 | $61.67 | 16,874 |
2023-10-19 | $62.64 | $62.64 | $61.89 | $62.09 | $62.09 | 7,273 |
2023-10-18 | $63.17 | $63.17 | $62.51 | $62.53 | $62.53 | 8,481 |
2023-10-17 | $63.30 | $63.67 | $63.30 | $63.60 | $63.60 | 2,995 |
2023-10-16 | $63.16 | $63.55 | $63.16 | $63.55 | $63.55 | 16,598 |
2023-10-13 | $63.21 | $63.31 | $63.21 | $63.27 | $63.27 | 1,448 |
2023-10-12 | $64.60 | $64.60 | $63.83 | $64.09 | $64.09 | 20,267 |
2023-10-11 | $64.22 | $64.22 | $63.74 | $64.00 | $64.00 | 4,677 |
2023-10-10 | $63.98 | $64.35 | $63.98 | $64.18 | $64.18 | 14,009 |
2023-10-09 | $62.86 | $63.48 | $62.86 | $63.39 | $63.39 | 3,616 |
2023-10-06 | $62.74 | $63.24 | $62.42 | $63.23 | $63.23 | 102,804 |
2023-10-05 | $62.83 | $63.03 | $62.52 | $62.99 | $62.99 | 121,999 |
2023-10-04 | $61.58 | $61.83 | $61.34 | $61.73 | $61.73 | 106,907 |
2023-10-03 | $62.59 | $63.12 | $62.15 | $62.47 | $62.47 | 36,090 |
2023-10-02 | $63.84 | $63.84 | $63.35 | $63.51 | $63.51 | 10,681 |
2023-09-29 | $64.71 | $64.71 | $63.98 | $64.02 | $64.02 | 29,921 |
2023-09-28 | $64.69 | $65.08 | $64.63 | $65.00 | $65.00 | 16,404 |
2023-09-27 | $65.29 | $65.33 | $64.68 | $64.91 | $64.91 | 32,974 |
2023-09-26 | $65.05 | $65.18 | $64.70 | $64.72 | $64.72 | 19,305 |
2023-09-25 | $65.48 | $65.76 | $65.40 | $65.64 | $65.64 | 13,290 |
2023-09-22 | $65.89 | $66.10 | $65.64 | $65.67 | $65.67 | 9,383 |
2023-09-21 | $65.68 | $65.88 | $65.51 | $65.56 | $65.56 | 14,210 |
2023-09-20 | $67.04 | $67.30 | $66.54 | $66.56 | $66.56 | 36,324 |
2023-09-19 | $67.49 | $67.55 | $67.34 | $67.43 | $67.43 | 5,895 |
2023-09-18 | $66.90 | $67.11 | $66.90 | $67.11 | $67.11 | 4,898 |
2023-09-15 | $67.28 | $67.31 | $66.92 | $66.92 | $66.92 | 8,552 |
2023-09-14 | $67.20 | $67.47 | $67.10 | $67.31 | $67.31 | 28,789 |
2023-09-13 | $66.25 | $66.41 | $66.13 | $66.22 | $66.22 | 14,046 |
2023-09-12 | $66.42 | $66.49 | $66.35 | $66.38 | $66.38 | 11,570 |
2023-09-11 | $66.26 | $66.58 | $66.26 | $66.47 | $66.47 | 9,772 |
2023-09-08 | $65.84 | $66.02 | $65.70 | $65.77 | $65.77 | 32,457 |
2023-09-07 | $66.44 | $66.51 | $66.30 | $66.38 | $66.38 | 6,213 |
2023-09-06 | $66.60 | $66.64 | $66.25 | $66.36 | $66.36 | 4,925 |
2023-09-05 | $66.55 | $66.55 | $66.27 | $66.27 | $66.27 | 12,246 |
2023-09-01 | $66.73 | $66.79 | $66.05 | $66.22 | $66.22 | 9,213 |
2023-08-31 | $65.66 | $65.84 | $65.56 | $65.79 | $65.79 | 27,262 |
2023-08-30 | $65.22 | $65.22 | $64.98 | $65.17 | $65.17 | 13,901 |
2023-08-29 | $64.49 | $65.36 | $64.49 | $65.27 | $65.27 | 10,601 |
2023-08-28 | $64.66 | $64.92 | $64.66 | $64.81 | $64.81 | 27,215 |
2023-08-25 | $64.05 | $64.18 | $63.58 | $64.04 | $64.04 | 13,030 |
2023-08-24 | $64.26 | $64.33 | $63.80 | $63.80 | $63.80 | 16,253 |
2023-08-23 | $64.35 | $64.75 | $64.34 | $64.51 | $64.51 | 71,833 |
2023-08-22 | $63.94 | $64.00 | $63.62 | $63.80 | $63.80 | 33,465 |
2023-08-21 | $63.42 | $63.63 | $63.14 | $63.52 | $63.52 | 14,950 |
2023-08-18 | $63.14 | $63.54 | $63.07 | $63.48 | $63.48 | 19,620 |
2023-08-17 | $63.78 | $63.78 | $63.13 | $63.30 | $63.30 | 42,757 |
2023-08-16 | $63.85 | $64.07 | $63.45 | $63.54 | $63.54 | 37,944 |
2023-08-15 | $64.60 | $64.60 | $64.19 | $64.32 | $64.32 | 29,160 |
2023-08-14 | $64.82 | $65.06 | $64.67 | $65.06 | $65.06 | 37,549 |
2023-08-11 | $65.65 | $65.78 | $65.47 | $65.59 | $65.59 | 10,389 |
2023-08-10 | $66.21 | $66.35 | $65.58 | $65.59 | $65.59 | 23,460 |
2023-08-09 | $65.66 | $65.68 | $65.25 | $65.46 | $65.46 | 32,681 |
2023-08-08 | $65.69 | $65.89 | $65.55 | $65.84 | $65.84 | 14,346 |
2023-08-07 | $66.37 | $66.43 | $66.14 | $66.33 | $66.33 | 38,854 |
2023-08-04 | $65.91 | $66.41 | $65.72 | $65.79 | $65.79 | 62,643 |
2023-08-03 | $64.97 | $65.34 | $64.80 | $65.25 | $65.25 | 23,875 |
2023-08-02 | $66.01 | $66.10 | $65.45 | $65.50 | $65.50 | 90,444 |
2023-08-01 | $67.18 | $67.18 | $66.77 | $66.83 | $66.83 | 35,209 |
2023-07-31 | $67.59 | $67.92 | $67.58 | $67.70 | $67.70 | 38,970 |
2023-07-28 | $68.11 | $68.33 | $67.93 | $67.98 | $67.98 | 54,216 |
2023-07-27 | $67.76 | $67.88 | $67.46 | $67.60 | $67.60 | 39,714 |
2023-07-26 | $66.92 | $67.18 | $66.82 | $66.99 | $66.99 | 17,626 |
2023-07-25 | $66.46 | $66.84 | $66.46 | $66.79 | $66.79 | 66,882 |
2023-07-24 | $66.61 | $66.86 | $66.50 | $66.70 | $66.70 | 19,403 |
2023-07-21 | $66.61 | $66.75 | $66.42 | $66.56 | $66.56 | 49,448 |
2023-07-20 | $66.67 | $66.86 | $66.40 | $66.67 | $66.67 | 71,997 |
2023-07-19 | $67.57 | $67.67 | $67.41 | $67.50 | $67.50 | 26,818 |
2023-07-18 | $67.31 | $67.58 | $67.26 | $67.53 | $67.53 | 24,103 |
2023-07-17 | $66.36 | $66.61 | $66.36 | $66.56 | $66.56 | 19,636 |
2023-07-14 | $66.63 | $66.85 | $66.50 | $66.50 | $66.50 | 17,454 |
2023-07-13 | $67.30 | $67.44 | $67.13 | $67.31 | $67.31 | 93,653 |
2023-07-12 | $65.99 | $66.65 | $65.99 | $66.35 | $66.35 | 14,260 |
2023-07-11 | $65.63 | $65.99 | $65.42 | $65.99 | $65.99 | 38,633 |
2023-07-10 | $65.39 | $65.68 | $65.34 | $65.53 | $65.53 | 127,790 |
2023-07-07 | $65.15 | $65.91 | $65.05 | $65.70 | $65.70 | 83,586 |
2023-07-06 | $64.93 | $64.93 | $64.43 | $64.76 | $64.76 | 261,431 |
2023-07-05 | $65.71 | $65.82 | $65.50 | $65.68 | $65.68 | 12,976 |
2023-07-03 | $66.26 | $66.44 | $66.13 | $66.25 | $66.25 | 12,253 |
2023-06-30 | $65.58 | $66.18 | $65.58 | $66.00 | $66.00 | 38,213 |
2023-06-29 | $65.52 | $65.67 | $65.41 | $65.65 | $65.65 | 26,800 |
2023-06-28 | $65.78 | $66.13 | $65.67 | $65.88 | $65.88 | 49,138 |
2023-06-27 | $65.04 | $65.26 | $64.86 | $65.23 | $65.23 | 14,306 |
2023-06-26 | $65.15 | $65.23 | $64.98 | $65.11 | $65.11 | 40,163 |
2023-06-23 | $65.20 | $65.24 | $65.00 | $65.13 | $65.13 | 80,571 |
2023-06-22 | $66.98 | $67.13 | $66.68 | $66.80 | $66.80 | 38,740 |
2023-06-21 | $67.26 | $67.55 | $67.10 | $67.46 | $67.46 | 56,350 |
2023-06-20 | $66.60 | $66.77 | $66.35 | $66.53 | $66.53 | 38,976 |
2023-06-16 | $68.11 | $68.11 | $67.39 | $67.39 | $67.39 | 14,083 |
2023-06-15 | $67.39 | $68.05 | $67.39 | $68.05 | $68.05 | 20,860 |
2023-06-14 | $68.20 | $68.38 | $67.79 | $68.08 | $68.08 | 21,307 |
2023-06-13 | $68.06 | $68.23 | $67.72 | $67.89 | $67.89 | 34,716 |
2023-06-12 | $66.84 | $67.06 | $66.72 | $67.06 | $67.06 | 7,524 |
2023-06-09 | $66.57 | $66.69 | $66.40 | $66.50 | $66.50 | 15,549 |
2023-06-08 | $65.13 | $65.79 | $65.12 | $65.79 | $65.79 | 9,883 |
2023-06-07 | $65.59 | $65.91 | $65.26 | $65.30 | $65.30 | 19,374 |
2023-06-06 | $66.78 | $67.44 | $66.78 | $67.35 | $66.87 | 13,574 |
2023-06-05 | $66.42 | $66.47 | $66.06 | $66.11 | $65.65 | 15,700 |
2023-06-02 | $66.37 | $66.42 | $66.02 | $66.23 | $65.76 | 14,166 |
2023-06-01 | $64.89 | $64.92 | $64.36 | $64.88 | $64.42 | 28,005 |
2023-05-31 | $63.37 | $63.45 | $62.93 | $63.43 | $62.99 | 13,859 |
2023-05-30 | $64.14 | $64.14 | $63.81 | $63.95 | $63.50 | 30,238 |
2023-05-26 | $64.06 | $64.45 | $64.06 | $64.35 | $64.35 | 10,366 |
2023-05-25 | $64.20 | $64.26 | $63.92 | $64.15 | $64.15 | 45,743 |
2023-05-24 | $64.05 | $64.31 | $63.76 | $63.81 | $63.81 | 67,788 |
2023-05-23 | $64.42 | $64.71 | $64.42 | $64.47 | $64.47 | 4,133 |
2023-05-22 | $65.21 | $65.46 | $65.21 | $65.34 | $65.34 | 4,236 |
2023-05-19 | $64.87 | $65.06 | $64.71 | $65.03 | $65.03 | 20,460 |
2023-05-18 | $65.00 | $65.00 | $64.64 | $64.87 | $64.87 | 3,390 |
2023-05-17 | $64.82 | $65.00 | $64.71 | $64.96 | $64.96 | 2,286 |
2023-05-16 | $64.83 | $64.83 | $64.58 | $64.58 | $64.58 | 3,131 |
2023-05-15 | $64.37 | $64.66 | $64.34 | $64.66 | $64.66 | 1,647 |
2023-05-12 | $64.12 | $64.19 | $63.98 | $64.18 | $64.18 | 1,383 |
2023-05-11 | $63.94 | $63.94 | $63.94 | $63.94 | $63.94 | 265 |
2023-05-10 | $63.81 | $63.81 | $63.77 | $63.77 | $63.77 | 796 |
2023-05-09 | $63.95 | $64.12 | $63.95 | $64.12 | $64.12 | 589 |
2023-05-08 | $63.46 | $63.46 | $63.38 | $63.43 | $63.43 | 1,728 |
2023-05-05 | $63.59 | $63.59 | $63.55 | $63.55 | $63.55 | 810 |
2023-05-04 | $62.75 | $62.75 | $62.73 | $62.73 | $62.73 | 592 |
2023-05-03 | $62.62 | $62.65 | $62.62 | $62.65 | $62.65 | 155 |
2023-05-02 | $62.11 | $62.24 | $61.99 | $62.24 | $62.24 | 1,210 |
2023-05-01 | $62.72 | $62.76 | $62.63 | $62.76 | $62.76 | 776 |
2023-04-28 | $62.60 | $62.81 | $62.38 | $62.81 | $62.81 | 5,897 |
2023-04-27 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 84 |
2023-04-26 | $62.47 | $62.52 | $62.37 | $62.37 | $62.37 | 2,260 |
2023-04-25 | $62.99 | $63.00 | $62.66 | $62.66 | $62.66 | 1,502 |
2023-04-24 | $62.80 | $63.08 | $62.80 | $63.08 | $63.08 | 1,793 |
2023-04-21 | $63.11 | $63.11 | $63.06 | $63.06 | $63.06 | 1,111 |
2023-04-20 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 133 |
2023-04-19 | $62.38 | $62.63 | $62.37 | $62.45 | $62.45 | 4,714 |
2023-04-18 | $63.06 | $63.09 | $62.92 | $63.01 | $63.01 | 760 |
2023-04-17 | $62.48 | $62.70 | $62.42 | $62.68 | $62.68 | 4,616 |
2023-04-14 | $62.98 | $62.98 | $62.38 | $62.50 | $62.50 | 605 |
2023-04-13 | $62.83 | $62.97 | $62.83 | $62.97 | $62.97 | 1,198 |
2023-04-12 | $62.31 | $62.31 | $62.01 | $62.01 | $62.01 | 1,273 |
2023-04-11 | $61.69 | $61.96 | $61.69 | $61.83 | $61.83 | 176,485 |
2023-04-10 | $61.26 | $61.56 | $61.26 | $61.55 | $61.55 | 1,431 |
2023-04-06 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 97 |
2023-04-05 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 150 |
2023-04-04 | $62.90 | $62.90 | $62.87 | $62.87 | $62.87 | 470 |
2023-04-03 | $62.73 | $62.91 | $62.73 | $62.91 | $62.91 | 1,037 |
2023-03-31 | $62.26 | $62.69 | $62.26 | $62.68 | $62.68 | 2,186 |
2023-03-30 | $62.07 | $62.07 | $62.01 | $62.01 | $62.01 | 395 |
2023-03-29 | $61.76 | $61.88 | $61.75 | $61.75 | $61.75 | 1,996 |
2023-03-28 | $61.44 | $61.56 | $61.44 | $61.56 | $61.56 | 768 |
2023-03-27 | $61.31 | $61.38 | $61.31 | $61.38 | $61.38 | 577 |
2023-03-24 | $60.85 | $61.05 | $60.72 | $61.00 | $61.00 | 733 |
2023-03-23 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 4 |
2023-03-22 | $60.71 | $60.90 | $60.63 | $60.63 | $60.63 | 547 |
2023-03-21 | $60.84 | $60.84 | $60.81 | $60.81 | $60.81 | 147 |
2023-03-20 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 58 |
2023-03-17 | $59.71 | $59.71 | $59.61 | $59.61 | $59.61 | 457 |
2023-03-16 | $59.19 | $59.93 | $59.19 | $59.93 | $59.93 | 2,754 |
2023-03-15 | $58.87 | $58.87 | $58.69 | $58.69 | $58.69 | 458 |
2023-03-14 | $59.55 | $59.90 | $59.55 | $59.90 | $59.90 | 1,448 |
2023-03-13 | $60.28 | $60.28 | $60.25 | $60.25 | $60.25 | 358 |
2023-03-10 | $60.86 | $60.96 | $60.75 | $60.75 | $60.75 | 1,843 |
2023-03-09 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 18 |
2023-03-08 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 164 |
2023-03-07 | $61.27 | $61.27 | $60.77 | $60.77 | $60.77 | 1,390 |
2023-03-06 | $61.29 | $61.29 | $61.29 | $61.29 | $61.29 | 133 |
2023-03-03 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 4 |
2023-03-02 | $59.92 | $59.98 | $59.92 | $59.98 | $59.98 | 394 |
2023-03-01 | $59.96 | $59.96 | $59.96 | $59.96 | $59.96 | 156 |
2023-02-28 | $60.06 | $60.06 | $59.92 | $59.92 | $59.92 | 369 |
2023-02-27 | $60.10 | $60.10 | $60.06 | $60.06 | $60.06 | 184 |
2023-02-24 | $59.51 | $59.53 | $59.51 | $59.53 | $59.53 | 248 |
2023-02-23 | $60.18 | $60.42 | $60.18 | $60.42 | $60.42 | 327 |
2023-02-22 | $60.04 | $60.04 | $59.83 | $59.83 | $59.83 | 340 |
2023-02-21 | $60.56 | $60.56 | $60.22 | $60.22 | $60.22 | 1,690 |
2023-02-17 | $60.92 | $60.95 | $60.92 | $60.95 | $60.95 | 874 |
2023-02-16 | $60.62 | $61.15 | $60.62 | $60.93 | $60.93 | 395 |
2023-02-15 | $60.94 | $61.14 | $60.88 | $61.14 | $61.14 | 8,553 |
2023-02-14 | $61.43 | $61.77 | $61.43 | $61.77 | $61.77 | 1,123 |
2023-02-13 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 152 |
2023-02-10 | $61.99 | $62.04 | $61.94 | $62.04 | $62.04 | 559 |
2023-02-09 | $61.96 | $61.96 | $61.61 | $61.61 | $61.61 | 4,657 |
2023-02-08 | $61.80 | $61.85 | $61.53 | $61.53 | $61.53 | 3,878 |
2023-02-07 | $61.26 | $62.24 | $61.26 | $62.24 | $62.24 | 475 |
2023-02-06 | $61.19 | $61.30 | $61.19 | $61.30 | $61.30 | 1,361 |
2023-02-03 | $61.97 | $62.06 | $61.70 | $61.86 | $61.86 | 771 |
2023-02-02 | $62.95 | $62.95 | $62.38 | $62.54 | $62.54 | 4,041 |
2023-02-01 | $62.24 | $62.72 | $62.16 | $62.72 | $62.72 | 1,459 |
2023-01-31 | $62.15 | $62.60 | $62.15 | $62.60 | $62.60 | 1,804 |
2023-01-30 | $62.70 | $62.78 | $62.42 | $62.42 | $62.42 | 23,663 |
2023-01-27 | $62.51 | $62.70 | $62.51 | $62.70 | $62.70 | 760 |
2023-01-26 | $62.65 | $62.74 | $62.59 | $62.59 | $62.59 | 929 |
2023-01-25 | $62.27 | $62.71 | $62.27 | $62.66 | $62.66 | 1,616 |
2023-01-24 | $61.99 | $62.11 | $61.95 | $61.95 | $61.95 | 944 |
2023-01-23 | $61.23 | $61.71 | $61.22 | $61.56 | $61.56 | 14,453 |
2023-01-20 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 482 |
2023-01-19 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 419 |
2023-01-18 | $61.61 | $61.61 | $61.05 | $61.05 | $61.05 | 204 |
2023-01-17 | $60.90 | $61.19 | $60.85 | $61.14 | $61.14 | 13,739 |
2023-01-13 | $60.47 | $60.57 | $60.45 | $60.57 | $60.57 | 968 |
2023-01-12 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 194 |
2023-01-11 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 306 |
2023-01-10 | $58.23 | $58.39 | $58.21 | $58.39 | $58.39 | 488 |
2023-01-09 | $58.52 | $58.96 | $58.45 | $58.45 | $58.45 | 2,680 |
2023-01-06 | $58.26 | $58.43 | $58.25 | $58.35 | $58.35 | 62,715 |
2023-01-05 | $56.99 | $57.09 | $56.99 | $57.00 | $57.00 | 3,717 |
2023-01-04 | $58.28 | $58.28 | $57.79 | $57.79 | $57.79 | 686 |
2023-01-03 | $58.85 | $58.85 | $58.49 | $58.49 | $58.49 | 789 |
2022-12-30 | $58.50 | $58.50 | $58.15 | $58.32 | $58.32 | 10,467 |
2022-12-29 | $58.74 | $59.00 | $58.70 | $58.75 | $58.75 | 58,357 |
2022-12-28 | $58.40 | $58.40 | $57.63 | $57.63 | $57.63 | 575 |
2022-12-27 | $58.35 | $58.35 | $58.29 | $58.30 | $58.30 | 2,949 |
2022-12-23 | $58.19 | $58.50 | $58.19 | $58.50 | $58.50 | 38,023 |
2022-12-22 | $58.69 | $58.69 | $58.02 | $58.45 | $58.45 | 1,546 |
2022-12-21 | $58.58 | $58.74 | $58.58 | $58.67 | $58.67 | 1,172 |
2022-12-20 | $58.81 | $58.98 | $58.62 | $58.64 | $58.64 | 6,158 |
2022-12-19 | $58.01 | $58.19 | $57.74 | $57.82 | $57.82 | 20,235 |
2022-12-16 | $57.76 | $58.25 | $57.76 | $58.14 | $58.14 | 2,891 |
2022-12-15 | $58.41 | $58.41 | $57.94 | $58.11 | $58.11 | 1,165 |
2022-12-14 | $59.67 | $59.67 | $59.55 | $59.55 | $59.55 | 414 |
2022-12-13 | $60.03 | $60.03 | $59.63 | $59.63 | $59.63 | 187 |
2022-12-12 | $58.86 | $59.05 | $58.86 | $59.05 | $58.81 | 13,219 |
2022-12-09 | $59.08 | $59.28 | $58.98 | $58.98 | $58.74 | 1,447 |
2022-12-08 | $58.66 | $58.73 | $58.60 | $58.73 | $58.49 | 6,275 |
2022-12-07 | $58.49 | $58.52 | $58.47 | $58.51 | $58.27 | 552 |
2022-12-06 | $58.56 | $58.56 | $58.23 | $58.23 | $57.99 | 1,727 |
2022-12-05 | $58.92 | $58.92 | $58.28 | $58.38 | $58.15 | 1,849 |
2022-12-02 | $59.02 | $59.68 | $59.02 | $59.63 | $59.63 | 11,997 |
2022-12-01 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 165 |
2022-11-30 | $58.58 | $59.44 | $58.43 | $59.43 | $59.43 | 6,861 |
2022-11-29 | $58.78 | $58.93 | $58.78 | $58.82 | $58.82 | 11,397 |
2022-11-28 | $59.40 | $59.40 | $59.10 | $59.10 | $59.10 | 485 |
2022-11-25 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 78 |
2022-11-23 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 159 |
2022-11-22 | $58.33 | $58.50 | $58.23 | $58.50 | $58.50 | 6,503 |
2022-11-21 | $57.29 | $57.33 | $57.28 | $57.33 | $57.33 | 2,462 |
2022-11-18 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 133 |
2022-11-17 | $57.37 | $57.81 | $57.37 | $57.81 | $57.81 | 1,020 |
2022-11-16 | $57.99 | $57.99 | $57.77 | $57.91 | $57.91 | 1,007 |
2022-11-15 | $58.42 | $58.49 | $58.07 | $58.07 | $58.07 | 2,937 |
2022-11-14 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 367 |
2022-11-11 | $58.44 | $58.44 | $58.42 | $58.42 | $58.42 | 1,488 |
2022-11-10 | $56.32 | $57.30 | $56.32 | $57.30 | $57.30 | 635 |
2022-11-09 | $54.58 | $54.58 | $54.22 | $54.22 | $54.22 | 597 |
2022-11-08 | $55.10 | $55.34 | $55.09 | $55.09 | $55.09 | 546 |
2022-11-07 | $54.32 | $54.45 | $54.29 | $54.29 | $54.29 | 1,836 |
2022-11-04 | $53.91 | $53.97 | $53.87 | $53.97 | $53.97 | 2,361 |
2022-11-03 | $53.13 | $53.13 | $52.97 | $52.97 | $52.97 | 1,187 |
2022-11-02 | $54.30 | $54.30 | $53.08 | $53.08 | $53.08 | 1,129 |
2022-11-01 | $53.94 | $53.94 | $53.26 | $53.42 | $53.42 | 2,789 |
2022-10-31 | $52.90 | $52.98 | $52.84 | $52.98 | $52.98 | 3,350 |
2022-10-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 114 |
2022-10-27 | $53.31 | $53.31 | $52.89 | $52.89 | $52.89 | 262 |
2022-10-26 | $53.63 | $53.63 | $53.53 | $53.53 | $53.53 | 312 |
2022-10-25 | $52.63 | $53.22 | $52.63 | $53.22 | $53.22 | 782 |
2022-10-24 | $51.87 | $52.00 | $51.68 | $52.00 | $52.00 | 2,642 |
2022-10-21 | $50.79 | $52.41 | $50.79 | $52.41 | $52.41 | 606 |
2022-10-20 | $51.66 | $52.07 | $51.52 | $51.52 | $51.52 | 3,019 |
2022-10-19 | $51.70 | $51.70 | $51.53 | $51.53 | $51.53 | 225 |
2022-10-18 | $51.83 | $51.83 | $51.79 | $51.79 | $51.79 | 134 |
2022-10-17 | $51.79 | $52.06 | $51.66 | $52.02 | $52.02 | 2,845 |
2022-10-14 | $52.44 | $52.44 | $51.53 | $51.53 | $51.53 | 971 |
2022-10-13 | $51.02 | $52.34 | $51.02 | $52.31 | $52.31 | 2,263 |
2022-10-12 | $51.94 | $51.94 | $51.87 | $51.87 | $51.87 | 4,451 |
2022-10-11 | $52.51 | $52.76 | $52.25 | $52.25 | $52.25 | 1,283 |
2022-10-10 | $52.89 | $52.89 | $52.60 | $52.85 | $52.85 | 1,270 |
2022-10-07 | $53.11 | $53.15 | $52.96 | $53.03 | $53.03 | 840 |
2022-10-06 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 87 |
2022-10-05 | $54.07 | $54.22 | $54.07 | $54.10 | $54.10 | 1,397 |
2022-10-04 | $53.89 | $54.66 | $53.89 | $54.66 | $54.66 | 998 |
2022-10-03 | $52.43 | $52.96 | $52.43 | $52.92 | $52.92 | 986 |
2022-09-30 | $51.98 | $52.24 | $51.98 | $51.98 | $51.98 | 4,258 |
2022-09-29 | $52.67 | $52.67 | $52.42 | $52.42 | $52.42 | 1,934 |
2022-09-28 | $52.10 | $52.99 | $52.10 | $52.99 | $52.99 | 2,281 |
2022-09-27 | $52.33 | $52.33 | $51.72 | $51.91 | $51.91 | 950 |
2022-09-26 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 206 |
2022-09-23 | $53.05 | $53.14 | $52.83 | $53.14 | $53.14 | 2,539 |
2022-09-22 | $54.07 | $54.23 | $54.07 | $54.18 | $54.18 | 1,304 |
2022-09-21 | $54.00 | $54.30 | $53.86 | $53.86 | $53.86 | 2,033 |
2022-09-20 | $54.41 | $54.44 | $54.29 | $54.44 | $54.44 | 1,899 |
2022-09-19 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 206 |
2022-09-16 | $54.66 | $54.83 | $54.66 | $54.83 | $54.83 | 225 |
2022-09-15 | $54.86 | $54.99 | $54.86 | $54.86 | $54.86 | 3,709 |
2022-09-14 | $55.41 | $55.41 | $55.15 | $55.33 | $55.33 | 923 |
2022-09-13 | $55.46 | $55.46 | $54.62 | $54.62 | $54.62 | 247 |
2022-09-12 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 873 |
2022-09-09 | $56.25 | $56.43 | $56.24 | $56.43 | $56.43 | 1,297 |
2022-09-08 | $55.33 | $55.33 | $55.16 | $55.28 | $55.28 | 4,078 |
2022-09-07 | $54.05 | $54.69 | $54.01 | $54.69 | $54.69 | 2,615 |
2022-09-06 | $55.17 | $55.17 | $54.62 | $54.74 | $54.74 | 29,640 |
2022-09-02 | $56.21 | $56.27 | $55.54 | $55.54 | $55.54 | 7,828 |
2022-09-01 | $56.22 | $56.22 | $56.16 | $56.18 | $56.18 | 2,240 |
2022-08-31 | $56.92 | $57.00 | $56.84 | $56.84 | $56.84 | 507 |
2022-08-30 | $57.07 | $57.11 | $57.07 | $57.11 | $57.11 | 188 |
2022-08-29 | $57.16 | $57.22 | $57.16 | $57.18 | $57.18 | 762 |
2022-08-26 | $58.28 | $58.28 | $57.81 | $57.81 | $57.81 | 371 |
2022-08-25 | $58.62 | $59.16 | $58.62 | $59.16 | $59.16 | 819 |
2022-08-24 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 208 |
2022-08-23 | $58.29 | $58.83 | $58.27 | $58.52 | $58.52 | 25,524 |
2022-08-22 | $58.73 | $58.73 | $58.25 | $58.25 | $58.25 | 1,235 |
2022-08-19 | $58.87 | $58.92 | $58.85 | $58.92 | $58.92 | 842 |
2022-08-18 | $60.06 | $60.09 | $59.80 | $59.90 | $59.90 | 61,349 |
2022-08-17 | $59.99 | $60.13 | $59.99 | $60.13 | $60.13 | 422 |
2022-08-16 | $59.99 | $60.37 | $59.99 | $60.37 | $60.37 | 741 |
2022-08-15 | $60.46 | $60.62 | $60.46 | $60.62 | $60.62 | 976 |
2022-08-12 | $60.10 | $60.32 | $60.10 | $60.32 | $60.32 | 510 |
2022-08-11 | $59.95 | $59.97 | $59.58 | $59.58 | $59.58 | 2,295 |
2022-08-10 | $59.63 | $59.86 | $59.61 | $59.61 | $59.61 | 951 |
2022-08-09 | $58.21 | $58.21 | $57.99 | $57.99 | $57.99 | 1,290 |
2022-08-08 | $59.16 | $59.16 | $58.50 | $58.50 | $58.50 | 3,186 |
2022-08-05 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 366 |
2022-08-04 | $58.66 | $59.02 | $58.66 | $58.92 | $58.92 | 1,805 |
2022-08-03 | $58.79 | $59.00 | $58.79 | $59.00 | $59.00 | 681 |
2022-08-02 | $59.68 | $59.88 | $59.13 | $59.13 | $59.13 | 1,978 |
2022-08-01 | $60.05 | $60.29 | $60.05 | $60.29 | $60.29 | 2,099 |
2022-07-29 | $58.78 | $59.36 | $58.78 | $59.36 | $59.36 | 6,517 |
2022-07-28 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 32 |
2022-07-27 | $58.44 | $58.54 | $58.44 | $58.54 | $58.54 | 405 |
2022-07-26 | $57.80 | $57.80 | $57.41 | $57.41 | $57.41 | 1,461 |
2022-07-25 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 147 |
2022-07-22 | $58.17 | $58.42 | $57.92 | $57.92 | $57.92 | 2,541 |
2022-07-21 | $57.51 | $57.74 | $57.51 | $57.74 | $57.74 | 872 |
2022-07-20 | $57.06 | $57.16 | $57.01 | $57.01 | $57.01 | 541 |
2022-07-19 | $56.46 | $56.73 | $56.46 | $56.73 | $56.73 | 1,251 |
2022-07-18 | $56.24 | $56.36 | $56.06 | $56.06 | $56.06 | 4,655 |
2022-07-15 | $55.88 | $55.88 | $55.81 | $55.88 | $55.88 | 1,050 |
2022-07-14 | $54.95 | $55.34 | $54.75 | $55.34 | $55.34 | 892 |
2022-07-13 | $55.91 | $55.91 | $55.88 | $55.88 | $55.88 | 361 |
2022-07-12 | $56.10 | $56.50 | $56.10 | $56.22 | $56.22 | 19,085 |
2022-07-11 | $56.42 | $56.42 | $56.13 | $56.13 | $56.13 | 250 |
2022-07-08 | $56.95 | $57.00 | $56.95 | $57.00 | $57.00 | 370 |
2022-07-07 | $56.27 | $56.64 | $56.27 | $56.64 | $56.64 | 241 |
2022-07-06 | $55.62 | $55.88 | $55.62 | $55.88 | $55.88 | 311 |
2022-07-05 | $55.25 | $55.79 | $55.25 | $55.79 | $55.79 | 2,014 |
2022-07-01 | $55.56 | $56.18 | $55.56 | $56.18 | $56.18 | 369 |
2022-06-30 | $55.86 | $56.33 | $55.86 | $56.33 | $56.33 | 9,151 |
2022-06-29 | $56.00 | $56.13 | $56.00 | $56.08 | $56.08 | 2,454 |
2022-06-28 | $57.02 | $57.14 | $56.32 | $56.32 | $56.32 | 2,404 |
2022-06-27 | $56.41 | $56.41 | $56.33 | $56.33 | $56.33 | 327 |
2022-06-24 | $56.57 | $56.80 | $56.57 | $56.80 | $56.80 | 403 |
2022-06-23 | $55.62 | $55.66 | $55.36 | $55.66 | $55.66 | 891 |
2022-06-22 | $55.29 | $55.56 | $55.28 | $55.32 | $55.32 | 3,771 |
2022-06-21 | $55.44 | $55.59 | $55.44 | $55.50 | $55.50 | 30,776 |
2022-06-17 | $55.20 | $55.26 | $55.00 | $55.09 | $55.09 | 3,787 |
2022-06-16 | $55.56 | $55.95 | $55.50 | $55.67 | $55.67 | 58,015 |
2022-06-15 | $56.08 | $56.65 | $55.77 | $56.65 | $56.65 | 953 |
2022-06-14 | $56.47 | $56.47 | $55.81 | $56.00 | $56.00 | 1,198 |
2022-06-13 | $56.94 | $57.05 | $56.41 | $56.41 | $56.41 | 3,062 |
2022-06-10 | $58.29 | $58.29 | $57.95 | $57.95 | $57.95 | 5,501 |
2022-06-09 | $59.66 | $59.66 | $59.02 | $59.02 | $59.02 | 1,807 |
2022-06-08 | $60.16 | $60.16 | $59.95 | $59.95 | $59.33 | 693 |
2022-06-07 | $60.73 | $60.73 | $60.73 | $60.73 | $60.10 | 125 |
2022-06-06 | $60.49 | $60.59 | $60.49 | $60.59 | $59.96 | 215 |
2022-06-03 | $60.42 | $60.56 | $60.27 | $60.28 | $59.65 | 2,067 |
2022-06-02 | $61.04 | $61.48 | $60.93 | $61.48 | $60.84 | 6,331 |
2022-06-01 | $61.60 | $61.60 | $60.94 | $60.94 | $60.31 | 5,335 |
2022-05-31 | $61.11 | $61.15 | $60.85 | $60.85 | $60.22 | 2,441 |
2022-05-27 | $61.46 | $61.73 | $61.46 | $61.73 | $61.09 | 1,500 |
2022-05-26 | $60.92 | $61.51 | $60.92 | $61.38 | $60.74 | 8,265 |
2022-05-25 | $60.56 | $61.04 | $60.56 | $60.99 | $60.35 | 960 |
2022-05-24 | $60.85 | $60.87 | $60.82 | $60.82 | $60.19 | 471 |
2022-05-23 | $61.20 | $61.20 | $61.02 | $61.02 | $60.39 | 668 |
2022-05-20 | $60.22 | $60.40 | $59.97 | $60.40 | $59.77 | 1,494 |
2022-05-19 | $59.40 | $59.98 | $59.40 | $59.69 | $59.07 | 3,492 |
2022-05-18 | $59.80 | $59.80 | $59.11 | $59.11 | $58.49 | 3,426 |
2022-05-17 | $59.52 | $59.75 | $59.51 | $59.73 | $59.11 | 10,508 |
2022-05-16 | $59.26 | $59.46 | $59.22 | $59.26 | $58.64 | 4,977 |
2022-05-13 | $59.31 | $59.60 | $59.25 | $59.60 | $58.98 | 5,311 |
2022-05-12 | $58.45 | $58.75 | $58.14 | $58.53 | $57.93 | 4,176 |
2022-05-11 | $58.71 | $58.71 | $57.81 | $57.81 | $57.21 | 1,542 |
2022-05-10 | $58.97 | $58.99 | $58.30 | $58.40 | $57.79 | 6,551 |
2022-05-09 | $58.82 | $58.82 | $58.33 | $58.33 | $57.72 | 2,604 |
2022-05-06 | $60.08 | $60.11 | $59.88 | $59.94 | $59.32 | 1,646 |
2022-05-05 | $59.91 | $59.91 | $59.41 | $59.69 | $59.06 | 4,329 |
2022-05-04 | $60.10 | $61.51 | $59.83 | $61.41 | $60.77 | 4,641 |
2022-05-03 | $60.08 | $60.35 | $60.08 | $60.35 | $59.73 | 1,409 |
2022-05-02 | $59.66 | $59.95 | $59.36 | $59.92 | $59.30 | 5,723 |
2022-04-29 | $60.70 | $61.26 | $59.83 | $59.97 | $59.35 | 7,766 |
2022-04-28 | $60.10 | $60.71 | $60.10 | $60.57 | $59.94 | 3,543 |
2022-04-27 | $59.87 | $59.87 | $59.49 | $59.55 | $58.93 | 1,824 |
2022-04-26 | $59.66 | $59.66 | $59.32 | $59.32 | $58.71 | 1,454 |
2022-04-25 | $60.20 | $60.40 | $59.94 | $60.36 | $59.73 | 7,067 |
2022-04-22 | $60.81 | $60.81 | $60.10 | $60.10 | $59.48 | 1,963 |
2022-04-21 | $61.34 | $61.34 | $61.03 | $61.03 | $60.39 | 1,766 |
2022-04-20 | $61.55 | $61.55 | $61.43 | $61.43 | $60.79 | 2,407 |
2022-04-19 | $60.51 | $60.96 | $60.51 | $60.96 | $60.33 | 11,007 |
2022-04-18 | $61.07 | $61.11 | $60.86 | $60.87 | $60.24 | 2,709 |
2022-04-14 | $62.07 | $62.07 | $61.72 | $61.72 | $61.08 | 527 |
2022-04-13 | $61.31 | $61.87 | $61.31 | $61.87 | $61.23 | 1,982 |
2022-04-12 | $61.61 | $61.61 | $61.01 | $61.01 | $60.38 | 3,034 |
2022-04-11 | $61.94 | $62.11 | $61.72 | $61.72 | $61.08 | 9,743 |
2022-04-08 | $62.76 | $62.86 | $62.71 | $62.71 | $62.06 | 1,159 |
2022-04-07 | $62.74 | $62.99 | $62.74 | $62.99 | $62.34 | 699 |
2022-04-06 | $63.22 | $63.44 | $63.22 | $63.23 | $62.58 | 713 |
2022-04-05 | $64.17 | $64.17 | $64.17 | $64.17 | $63.50 | 477 |
2022-04-04 | $65.77 | $65.94 | $65.77 | $65.94 | $65.25 | 511 |
2022-04-01 | $65.09 | $65.36 | $65.09 | $65.36 | $64.68 | 4,599 |
2022-03-31 | $65.64 | $65.70 | $65.03 | $65.12 | $64.44 | 6,747 |
2022-03-30 | $66.21 | $66.32 | $65.80 | $65.86 | $65.18 | 1,865 |
2022-03-29 | $66.44 | $66.54 | $66.15 | $66.54 | $65.85 | 1,512 |
2022-03-28 | $65.17 | $65.35 | $65.17 | $65.35 | $64.67 | 3,215 |
2022-03-25 | $66.21 | $66.36 | $66.04 | $66.36 | $65.67 | 3,477 |
2022-03-24 | $66.09 | $66.30 | $66.04 | $66.30 | $65.61 | 2,016 |
2022-03-23 | $66.13 | $66.16 | $65.74 | $65.74 | $65.06 | 17,857 |
2022-03-22 | $66.04 | $66.24 | $66.02 | $66.22 | $65.53 | 1,274 |
2022-03-21 | $65.98 | $66.26 | $65.85 | $66.01 | $65.32 | 5,349 |
2022-03-18 | $65.72 | $66.07 | $65.65 | $66.07 | $65.38 | 1,750 |
2022-03-17 | $64.64 | $65.16 | $64.64 | $65.15 | $64.47 | 1,273 |
2022-03-16 | $64.11 | $64.57 | $63.97 | $64.57 | $63.90 | 1,707 |
2022-03-15 | $62.89 | $63.38 | $62.89 | $63.25 | $62.59 | 2,673 |
2022-03-14 | $62.78 | $62.78 | $62.28 | $62.33 | $61.68 | 1,060 |
2022-03-11 | $63.37 | $63.37 | $62.28 | $62.29 | $61.64 | 3,644 |
2022-03-10 | $63.18 | $63.38 | $63.04 | $63.15 | $62.49 | 1,701 |
2022-03-09 | $63.27 | $63.59 | $62.97 | $63.45 | $62.79 | 8,890 |
2022-03-08 | $62.25 | $62.27 | $61.70 | $61.96 | $61.32 | 13,738 |
2022-03-07 | $63.92 | $63.92 | $62.89 | $62.89 | $62.24 | 4,509 |
2022-03-04 | $64.83 | $65.14 | $64.73 | $65.12 | $64.44 | 3,359 |
2022-03-03 | $66.19 | $66.19 | $65.57 | $65.83 | $65.15 | 2,537 |
2022-03-02 | $66.03 | $66.19 | $66.03 | $66.18 | $65.49 | 826 |
2022-03-01 | $65.98 | $65.98 | $65.83 | $65.88 | $65.19 | 1,524 |
2022-02-28 | $66.66 | $66.94 | $66.66 | $66.88 | $66.18 | 3,810 |
2022-02-25 | $66.71 | $67.37 | $66.71 | $67.37 | $66.67 | 2,466 |
2022-02-24 | $65.08 | $65.81 | $64.83 | $65.81 | $65.12 | 18,485 |
2022-02-23 | $67.27 | $67.27 | $66.30 | $66.30 | $65.61 | 1,481 |
2022-02-22 | $67.12 | $67.27 | $66.83 | $67.00 | $66.30 | 2,144 |
2022-02-18 | $67.41 | $67.41 | $67.41 | $67.41 | $66.71 | 188 |
2022-02-17 | $67.99 | $67.99 | $67.60 | $67.60 | $66.89 | 510 |
2022-02-16 | $68.24 | $68.58 | $68.24 | $68.56 | $67.85 | 1,136 |
2022-02-15 | $68.35 | $68.56 | $68.35 | $68.54 | $67.82 | 861 |
2022-02-14 | $67.76 | $67.77 | $67.43 | $67.72 | $67.02 | 6,334 |
2022-02-11 | $68.00 | $68.00 | $67.67 | $67.67 | $66.97 | 658 |
2022-02-10 | $68.63 | $68.63 | $68.10 | $68.12 | $67.41 | 1,769 |
2022-02-09 | $69.00 | $69.13 | $69.00 | $69.12 | $68.40 | 1,293 |
2022-02-08 | $67.84 | $68.20 | $67.84 | $68.20 | $67.49 | 696 |
2022-02-07 | $68.03 | $68.03 | $67.86 | $67.86 | $67.15 | 2,002 |
2022-02-04 | $67.65 | $67.91 | $67.65 | $67.80 | $67.10 | 3,519 |
2022-02-03 | $67.69 | $67.69 | $67.24 | $67.24 | $66.54 | 1,783 |
2022-02-02 | $68.68 | $68.68 | $68.51 | $68.57 | $67.86 | 2,134 |
2022-02-01 | $67.14 | $67.55 | $67.14 | $67.55 | $66.85 | 790 |
2022-01-31 | $67.58 | $67.58 | $67.58 | $67.58 | $66.88 | 278 |
2022-01-28 | $66.04 | $66.17 | $65.76 | $66.17 | $65.48 | 525 |
2022-01-27 | $66.32 | $66.63 | $65.95 | $66.00 | $65.32 | 4,319 |
2022-01-26 | $67.87 | $67.90 | $66.87 | $67.04 | $66.35 | 1,424 |
2022-01-25 | $67.30 | $67.96 | $67.30 | $67.96 | $67.25 | 223 |
2022-01-24 | $68.00 | $68.10 | $67.13 | $68.10 | $67.39 | 4,098 |
2022-01-21 | $69.03 | $69.03 | $68.38 | $68.38 | $67.67 | 848 |
2022-01-20 | $69.20 | $69.49 | $68.50 | $68.50 | $67.79 | 1,752 |
2022-01-19 | $69.29 | $69.33 | $68.85 | $68.86 | $68.14 | 6,224 |
2022-01-18 | $69.82 | $69.96 | $69.55 | $69.59 | $68.87 | 6,556 |
2022-01-14 | $70.83 | $70.83 | $70.78 | $70.78 | $70.04 | 1,847 |
2022-01-13 | $71.35 | $71.38 | $70.77 | $70.79 | $70.05 | 1,428 |
2022-01-12 | $71.43 | $71.62 | $71.33 | $71.62 | $70.88 | 3,666 |
2022-01-11 | $70.69 | $70.69 | $70.69 | $70.69 | $69.95 | 295 |
2022-01-10 | $70.03 | $70.06 | $69.77 | $70.06 | $69.33 | 877 |
2022-01-07 | $70.00 | $70.30 | $69.87 | $70.29 | $69.56 | 4,281 |
2022-01-06 | $70.68 | $70.68 | $70.50 | $70.65 | $69.92 | 719 |
2022-01-05 | $71.89 | $71.97 | $71.14 | $71.14 | $70.40 | 1,330 |
2022-01-04 | $71.54 | $71.54 | $71.54 | $71.54 | $70.80 | 270 |
2022-01-03 | $70.72 | $70.79 | $70.59 | $70.65 | $69.92 | 5,532 |
2021-12-31 | $70.48 | $70.68 | $70.48 | $70.68 | $69.95 | 1,095 |
2021-12-30 | $70.76 | $70.87 | $70.57 | $70.57 | $69.83 | 1,444 |
2021-12-29 | $70.77 | $70.88 | $70.76 | $70.76 | $70.02 | 2,287 |
2021-12-28 | $71.10 | $71.25 | $71.10 | $71.18 | $70.44 | 1,010 |
2021-12-27 | $70.63 | $70.99 | $70.63 | $70.99 | $70.25 | 1,957 |
2021-12-23 | $70.76 | $71.17 | $70.76 | $71.09 | $70.35 | 1,546 |
2021-12-22 | $70.30 | $70.89 | $70.30 | $70.89 | $70.15 | 2,489 |
2021-12-21 | $70.59 | $70.80 | $70.54 | $70.79 | $70.05 | 2,361 |
2021-12-20 | $70.18 | $70.39 | $70.16 | $70.39 | $69.66 | 1,758 |
2021-12-17 | $71.26 | $71.26 | $70.93 | $70.95 | $70.21 | 1,816 |
2021-12-16 | $72.06 | $72.06 | $71.76 | $71.84 | $71.10 | 1,278 |
2021-12-15 | $70.99 | $71.69 | $70.92 | $71.69 | $70.95 | 5,769 |
2021-12-14 | $70.32 | $70.58 | $70.32 | $70.58 | $69.85 | 835 |
2021-12-13 | $70.73 | $70.84 | $70.60 | $70.75 | $70.01 | 3,953 |
2021-12-10 | $72.57 | $72.64 | $72.45 | $72.62 | $70.59 | 1,033 |
2021-12-09 | $72.57 | $72.69 | $72.57 | $72.58 | $70.55 | 4,574 |
2021-12-08 | $73.03 | $73.20 | $73.03 | $73.20 | $71.15 | 806 |
2021-12-07 | $73.02 | $73.21 | $73.02 | $73.21 | $71.16 | 980 |
2021-12-06 | $71.30 | $71.55 | $71.27 | $71.53 | $69.53 | 9,424 |
2021-12-03 | $71.10 | $71.42 | $71.10 | $71.42 | $69.43 | 318 |
2021-12-02 | $70.48 | $70.98 | $70.48 | $70.97 | $68.98 | 1,210 |
2021-12-01 | $71.33 | $71.45 | $69.94 | $69.94 | $67.98 | 2,417 |
2021-11-30 | $70.33 | $70.33 | $70.10 | $70.24 | $68.27 | 2,013 |
2021-11-29 | $71.41 | $71.54 | $71.15 | $71.15 | $69.16 | 3,888 |
2021-11-26 | $71.58 | $71.58 | $70.83 | $71.05 | $69.06 | 5,104 |
2021-11-24 | $72.44 | $72.82 | $72.44 | $72.82 | $70.78 | 581 |
2021-11-23 | $73.60 | $73.83 | $73.51 | $73.82 | $71.76 | 585 |
2021-11-22 | $74.04 | $74.35 | $73.76 | $73.76 | $71.70 | 2,002 |
2021-11-19 | $74.22 | $74.22 | $74.07 | $74.07 | $72.00 | 338 |
2021-11-18 | $73.68 | $73.83 | $73.61 | $73.83 | $71.76 | 592 |
2021-11-17 | $73.49 | $73.68 | $73.49 | $73.67 | $71.61 | 2,156 |
2021-11-16 | $74.09 | $74.09 | $73.98 | $73.99 | $71.92 | 1,484 |
2021-11-15 | $74.41 | $74.41 | $74.28 | $74.28 | $72.20 | 5,282 |
2021-11-12 | $74.40 | $74.40 | $74.40 | $74.40 | $72.32 | 350 |
2021-11-11 | $73.53 | $73.54 | $73.39 | $73.39 | $71.34 | 707 |
2021-11-10 | $73.68 | $73.74 | $73.02 | $73.02 | $70.98 | 15,708 |
2021-11-09 | $74.21 | $74.21 | $74.21 | $74.21 | $72.13 | 331 |
2021-11-08 | $74.61 | $74.67 | $74.61 | $74.67 | $72.58 | 1,088 |
2021-11-05 | $74.60 | $74.81 | $74.60 | $74.81 | $72.72 | 463 |
2021-11-04 | $74.51 | $74.70 | $74.42 | $74.70 | $72.61 | 1,721 |
2021-11-03 | $73.90 | $74.21 | $73.90 | $74.21 | $72.13 | 645 |
2021-11-02 | $73.71 | $73.80 | $73.71 | $73.79 | $71.73 | 645 |
2021-11-01 | $73.74 | $73.93 | $73.74 | $73.93 | $71.86 | 484 |
2021-10-29 | $72.60 | $72.96 | $72.60 | $72.95 | $70.91 | 1,581 |
2021-10-28 | $72.99 | $73.08 | $72.93 | $73.08 | $71.03 | 731 |
2021-10-27 | $72.93 | $72.96 | $72.54 | $72.54 | $70.51 | 671 |
2021-10-26 | $73.39 | $73.39 | $73.06 | $73.06 | $71.01 | 1,956 |
2021-10-25 | $73.02 | $73.02 | $73.02 | $73.02 | $70.98 | 124 |
2021-10-22 | $72.85 | $72.95 | $72.85 | $72.95 | $70.91 | 348 |
2021-10-21 | $72.38 | $72.38 | $72.38 | $72.38 | $70.35 | 274 |
2021-10-20 | $73.48 | $73.69 | $73.48 | $73.53 | $71.47 | 1,062 |
2021-10-19 | $73.74 | $73.74 | $73.74 | $73.74 | $71.68 | 148 |
2021-10-18 | $73.36 | $73.39 | $73.29 | $73.32 | $71.27 | 6,055 |
2021-10-15 | $73.73 | $73.73 | $73.69 | $73.69 | $71.63 | 717 |
2021-10-14 | $72.96 | $72.96 | $72.92 | $72.92 | $70.88 | 311 |
2021-10-13 | $72.18 | $72.18 | $72.18 | $72.18 | $70.16 | 22 |
2021-10-12 | $72.31 | $72.31 | $72.31 | $72.31 | $70.28 | 61 |
2021-10-11 | $72.94 | $73.03 | $72.75 | $72.80 | $70.76 | 1,574 |
2021-10-08 | $72.66 | $72.66 | $72.53 | $72.53 | $70.50 | 317 |
2021-10-07 | $73.09 | $73.15 | $72.98 | $72.98 | $70.93 | 627 |
2021-10-06 | $71.61 | $72.51 | $71.33 | $72.51 | $70.48 | 2,728 |
2021-10-05 | $72.56 | $73.28 | $72.56 | $73.00 | $70.96 | 5,720 |
2021-10-04 | $72.55 | $72.55 | $72.29 | $72.49 | $70.47 | 1,491 |
2021-10-01 | $74.61 | $74.61 | $74.61 | $74.61 | $72.52 | 225 |
2021-09-30 | $75.21 | $75.31 | $75.02 | $75.02 | $72.92 | 2,560 |
2021-09-29 | $75.93 | $75.95 | $75.64 | $75.64 | $73.52 | 2,158 |
2021-09-28 | $75.86 | $75.86 | $75.69 | $75.69 | $73.57 | 2,546 |
2021-09-27 | $77.31 | $77.57 | $77.31 | $77.55 | $75.38 | 2,661 |
2021-09-24 | $77.60 | $77.68 | $77.60 | $77.64 | $75.47 | 2,993 |
2021-09-23 | $77.99 | $77.99 | $77.95 | $77.95 | $75.77 | 567 |
2021-09-22 | $77.65 | $77.78 | $77.47 | $77.47 | $75.30 | 2,328 |
2021-09-21 | $78.30 | $78.31 | $78.10 | $78.10 | $75.91 | 51,199 |
2021-09-20 | $77.10 | $77.57 | $77.07 | $77.57 | $75.40 | 6,185 |
2021-09-17 | $78.72 | $78.80 | $78.49 | $78.60 | $76.40 | 3,764 |
2021-09-16 | $78.84 | $79.22 | $78.79 | $79.22 | $77.00 | 3,973 |
2021-09-15 | $78.89 | $79.34 | $78.89 | $79.34 | $77.12 | 4,167 |
2021-09-14 | $78.88 | $78.91 | $78.58 | $78.58 | $76.38 | 873 |
2021-09-13 | $78.88 | $79.02 | $78.82 | $79.02 | $76.81 | 11,848 |
2021-09-10 | $78.69 | $78.69 | $77.99 | $77.99 | $75.81 | 907 |
2021-09-09 | $77.52 | $78.00 | $77.52 | $77.92 | $75.74 | 8,503 |
2021-09-08 | $77.77 | $77.77 | $77.33 | $77.33 | $75.17 | 1,780 |
2021-09-07 | $76.90 | $77.56 | $76.90 | $77.56 | $75.39 | 3,228 |
2021-09-03 | $76.33 | $76.73 | $76.33 | $76.73 | $74.58 | 905 |
2021-09-02 | $74.67 | $74.67 | $74.54 | $74.54 | $72.45 | 523 |
2021-09-01 | $74.01 | $74.24 | $74.01 | $74.15 | $72.08 | 1,049 |
2021-08-31 | $73.15 | $73.15 | $73.03 | $73.03 | $70.98 | 779 |
2021-08-30 | $72.61 | $72.73 | $72.50 | $72.50 | $70.47 | 794 |
2021-08-27 | $72.05 | $72.58 | $72.05 | $72.58 | $70.55 | 204 |
2021-08-26 | $72.26 | $72.26 | $72.17 | $72.17 | $70.15 | 426 |
2021-08-25 | $72.44 | $72.44 | $72.44 | $72.44 | $70.41 | 192 |
2021-08-24 | $72.72 | $72.72 | $72.62 | $72.62 | $70.59 | 238 |
2021-08-23 | $71.92 | $72.07 | $71.92 | $71.99 | $69.98 | 2,176 |
2021-08-20 | $71.12 | $71.12 | $71.12 | $71.12 | $69.13 | 146 |
2021-08-19 | $71.08 | $71.08 | $70.98 | $70.98 | $68.99 | 131 |
2021-08-18 | $72.03 | $72.03 | $71.61 | $71.61 | $69.60 | 977 |
2021-08-17 | $71.80 | $71.97 | $71.72 | $71.97 | $69.95 | 937 |
2021-08-16 | $72.34 | $72.56 | $72.17 | $72.56 | $70.53 | 1,053 |
2021-08-13 | $73.03 | $73.07 | $72.95 | $73.07 | $71.02 | 533 |
2021-08-12 | $72.60 | $72.90 | $72.60 | $72.90 | $70.86 | 369 |
2021-08-11 | $72.93 | $73.12 | $72.93 | $73.12 | $71.07 | 2,907 |
2021-08-10 | $72.00 | $72.12 | $72.00 | $72.12 | $70.10 | 882 |
2021-08-09 | $71.91 | $72.00 | $71.82 | $72.00 | $69.98 | 1,239 |
2021-08-06 | $72.03 | $72.03 | $71.99 | $71.99 | $69.98 | 230 |
2021-08-05 | $72.14 | $72.14 | $72.10 | $72.10 | $70.09 | 396 |
2021-08-04 | $71.90 | $71.90 | $71.77 | $71.78 | $69.77 | 1,636 |
2021-08-03 | $72.14 | $72.49 | $72.13 | $72.49 | $70.46 | 651 |
2021-08-02 | $72.48 | $72.48 | $71.96 | $71.96 | $69.95 | 1,183 |
2021-07-30 | $71.70 | $71.70 | $71.12 | $71.26 | $69.27 | 1,481 |
2021-07-29 | $72.26 | $72.26 | $72.14 | $72.14 | $70.12 | 923 |
2021-07-28 | $71.77 | $72.09 | $71.77 | $72.01 | $70.00 | 710 |
2021-07-27 | $71.69 | $71.69 | $71.27 | $71.62 | $69.61 | 1,849 |
2021-07-26 | $71.59 | $71.94 | $71.59 | $71.94 | $69.93 | 760 |
2021-07-23 | $72.19 | $72.19 | $72.15 | $72.19 | $70.17 | 496 |
2021-07-22 | $71.91 | $71.91 | $71.83 | $71.83 | $69.82 | 1,860 |
2021-07-21 | $71.28 | $71.91 | $71.28 | $71.91 | $69.90 | 487 |
2021-07-20 | $70.76 | $71.39 | $70.76 | $71.39 | $69.40 | 413 |
2021-07-19 | $70.79 | $70.79 | $70.18 | $70.31 | $68.34 | 6,828 |
2021-07-16 | $72.00 | $72.00 | $71.45 | $71.47 | $69.47 | 1,638 |
2021-07-15 | $72.27 | $72.27 | $72.27 | $72.27 | $70.24 | 67 |
2021-07-14 | $73.10 | $73.10 | $73.10 | $73.10 | $71.06 | 192 |
2021-07-13 | $72.65 | $72.65 | $72.65 | $72.65 | $70.62 | 94 |
2021-07-12 | $72.78 | $72.95 | $72.75 | $72.95 | $70.91 | 3,017 |
2021-07-09 | $72.29 | $72.75 | $72.29 | $72.75 | $70.72 | 1,329 |
2021-07-08 | $70.71 | $70.94 | $70.58 | $70.81 | $68.83 | 521 |
2021-07-07 | $71.94 | $72.05 | $71.94 | $71.99 | $69.97 | 971 |
2021-07-06 | $72.25 | $72.28 | $71.78 | $72.04 | $70.02 | 3,748 |
2021-07-02 | $71.97 | $72.14 | $71.94 | $72.13 | $70.11 | 1,668 |
2021-07-01 | $71.74 | $71.80 | $71.63 | $71.80 | $69.79 | 729 |
2021-06-30 | $71.84 | $71.99 | $71.65 | $71.99 | $69.98 | 2,531 |
2021-06-29 | $72.73 | $72.73 | $72.65 | $72.65 | $70.62 | 302 |
2021-06-28 | $72.72 | $72.72 | $72.60 | $72.61 | $70.57 | 653 |
2021-06-25 | $72.86 | $72.92 | $72.86 | $72.92 | $70.88 | 885 |
2021-06-24 | $72.40 | $72.55 | $72.37 | $72.54 | $70.51 | 1,848 |
2021-06-23 | $72.11 | $72.11 | $71.88 | $71.88 | $69.87 | 1,256 |
2021-06-22 | $72.59 | $72.59 | $72.47 | $72.59 | $70.56 | 782 |
2021-06-21 | $71.87 | $72.50 | $71.64 | $72.45 | $70.42 | 5,215 |
2021-06-18 | $71.87 | $71.93 | $71.68 | $71.77 | $69.76 | 2,480 |
2021-06-17 | $73.36 | $73.40 | $73.31 | $73.40 | $71.35 | 1,635 |
2021-06-16 | $73.82 | $73.88 | $73.67 | $73.67 | $71.61 | 2,682 |
2021-06-15 | $73.76 | $73.76 | $73.60 | $73.71 | $71.64 | 957 |
2021-06-14 | $73.42 | $73.42 | $73.34 | $73.37 | $71.32 | 1,333 |
2021-06-11 | $73.50 | $73.56 | $73.38 | $73.56 | $71.50 | 1,773 |
2021-06-10 | $73.70 | $73.70 | $73.60 | $73.60 | $71.54 | 849 |
2021-06-09 | $74.10 | $74.12 | $73.83 | $73.83 | $71.20 | 2,453 |
2021-06-08 | $74.34 | $74.37 | $74.34 | $74.37 | $71.73 | 567 |
2021-06-07 | $74.50 | $74.57 | $74.27 | $74.57 | $71.92 | 9,075 |
2021-06-04 | $74.11 | $74.39 | $74.11 | $74.34 | $71.70 | 3,084 |
2021-06-03 | $73.51 | $73.52 | $73.48 | $73.52 | $70.91 | 3,683 |
2021-06-02 | $73.51 | $73.62 | $73.46 | $73.60 | $70.98 | 19,423 |
2021-06-01 | $73.28 | $73.28 | $72.84 | $72.84 | $70.25 | 1,021 |
2021-05-28 | $73.43 | $73.70 | $73.39 | $73.39 | $70.78 | 752 |
2021-05-27 | $72.95 | $73.00 | $72.81 | $73.00 | $70.41 | 624 |
2021-05-26 | $73.07 | $73.07 | $73.06 | $73.07 | $70.47 | 373 |
2021-05-25 | $72.77 | $72.77 | $72.77 | $72.77 | $70.18 | 255 |
2021-05-24 | $72.98 | $73.06 | $72.98 | $73.06 | $70.47 | 2,784 |
2021-05-21 | $72.42 | $72.72 | $72.42 | $72.72 | $70.14 | 337 |
2021-05-20 | $72.48 | $72.49 | $72.29 | $72.29 | $69.72 | 12,182 |
2021-05-19 | $71.74 | $72.07 | $71.72 | $71.72 | $69.17 | 1,696 |
2021-05-18 | $72.45 | $72.49 | $71.91 | $71.97 | $69.41 | 13,361 |
2021-05-17 | $71.05 | $71.11 | $70.96 | $71.11 | $68.58 | 5,837 |
2021-05-14 | $71.81 | $71.81 | $71.81 | $71.81 | $69.26 | 282 |
2021-05-13 | $70.29 | $70.67 | $70.29 | $70.67 | $68.16 | 4,424 |
2021-05-12 | $71.22 | $71.37 | $69.79 | $69.94 | $67.45 | 10,300 |
2021-05-11 | $72.25 | $72.60 | $72.06 | $72.50 | $69.92 | 5,430 |
2021-05-10 | $74.33 | $74.35 | $73.77 | $73.77 | $71.15 | 4,239 |
2021-05-07 | $73.66 | $74.07 | $73.53 | $73.97 | $71.34 | 5,056 |
2021-05-06 | $72.92 | $73.38 | $72.82 | $73.38 | $70.78 | 2,454 |
2021-05-05 | $72.80 | $72.85 | $72.80 | $72.85 | $70.26 | 649 |
2021-05-04 | $72.34 | $72.34 | $71.74 | $71.99 | $69.44 | 6,520 |
2021-05-03 | $72.63 | $72.83 | $72.57 | $72.83 | $70.24 | 2,666 |
2021-04-30 | $72.17 | $72.17 | $71.92 | $71.92 | $69.36 | 16,535 |
2021-04-29 | $72.69 | $72.69 | $72.31 | $72.55 | $69.97 | 792 |
2021-04-28 | $72.65 | $72.65 | $72.44 | $72.50 | $69.92 | 2,734 |
2021-04-27 | $72.66 | $72.73 | $72.55 | $72.56 | $69.98 | 2,783 |
2021-04-26 | $73.54 | $73.61 | $73.51 | $73.51 | $70.90 | 1,869 |
2021-04-23 | $73.41 | $74.00 | $73.41 | $73.78 | $71.16 | 1,991 |
2021-04-22 | $73.65 | $73.65 | $73.01 | $73.09 | $70.49 | 7,117 |
2021-04-21 | $72.17 | $73.02 | $72.17 | $73.02 | $70.43 | 7,222 |
2021-04-20 | $72.71 | $72.71 | $72.21 | $72.49 | $69.91 | 4,965 |
2021-04-19 | $74.62 | $74.62 | $73.91 | $74.11 | $71.47 | 1,962 |
2021-04-16 | $74.85 | $74.85 | $74.72 | $74.80 | $72.14 | 691 |
2021-04-15 | $74.74 | $74.74 | $74.66 | $74.66 | $72.01 | 889 |
2021-04-14 | $74.34 | $74.56 | $74.33 | $74.33 | $71.69 | 1,432 |
2021-04-13 | $74.22 | $74.51 | $74.22 | $74.51 | $71.86 | 5,752 |
2021-04-12 | $74.23 | $74.23 | $73.89 | $74.03 | $71.40 | 6,444 |
2021-04-09 | $74.31 | $74.46 | $74.28 | $74.46 | $71.81 | 2,444 |
2021-04-08 | $73.96 | $74.02 | $73.92 | $74.02 | $71.39 | 3,827 |
2021-04-07 | $73.68 | $73.95 | $73.68 | $73.95 | $71.32 | 4,258 |
2021-04-06 | $73.69 | $73.83 | $73.69 | $73.71 | $71.09 | 1,403 |
2021-04-05 | $74.47 | $74.91 | $74.47 | $74.91 | $72.24 | 1,266 |
2021-04-01 | $73.55 | $74.16 | $73.55 | $74.16 | $71.52 | 2,317 |
2021-03-31 | $73.19 | $73.61 | $73.19 | $73.59 | $70.97 | 2,411 |
2021-03-30 | $74.30 | $74.35 | $74.26 | $74.29 | $71.65 | 1,760 |
2021-03-29 | $74.82 | $74.99 | $74.59 | $74.83 | $72.17 | 1,435 |
2021-03-26 | $74.60 | $75.35 | $74.21 | $75.35 | $72.67 | 7,560 |
2021-03-25 | $73.65 | $74.53 | $73.65 | $74.33 | $71.69 | 2,932 |
2021-03-24 | $73.30 | $73.88 | $73.30 | $73.56 | $70.94 | 1,122 |
2021-03-23 | $74.48 | $74.65 | $74.26 | $74.26 | $71.62 | 1,459 |
2021-03-22 | $75.40 | $75.67 | $75.33 | $75.50 | $72.81 | 2,400 |
2021-03-19 | $75.92 | $75.96 | $75.53 | $75.94 | $73.24 | 2,680 |
2021-03-18 | $75.25 | $75.66 | $75.25 | $75.43 | $72.75 | 2,264 |
2021-03-17 | $74.45 | $75.07 | $74.45 | $75.07 | $72.40 | 927 |
2021-03-16 | $74.66 | $74.75 | $74.51 | $74.51 | $71.86 | 3,430 |
2021-03-15 | $74.09 | $74.30 | $73.82 | $74.30 | $71.66 | 1,347 |
2021-03-12 | $73.65 | $73.98 | $73.65 | $73.92 | $71.29 | 2,150 |
2021-03-11 | $73.09 | $73.19 | $72.86 | $72.94 | $70.35 | 2,595 |
2021-03-10 | $73.30 | $73.49 | $73.30 | $73.49 | $70.88 | 2,676 |
2021-03-09 | $72.86 | $73.30 | $72.74 | $73.10 | $70.50 | 3,823 |
2021-03-08 | $72.44 | $72.68 | $72.17 | $72.30 | $69.73 | 5,769 |
2021-03-05 | $72.86 | $73.11 | $72.00 | $72.95 | $70.36 | 4,396 |
2021-03-04 | $72.86 | $72.86 | $72.27 | $72.29 | $69.72 | 9,573 |
2021-03-03 | $73.36 | $73.38 | $73.13 | $73.13 | $70.53 | 1,495 |
2021-03-02 | $73.45 | $73.58 | $73.41 | $73.45 | $70.83 | 2,481 |
2021-03-01 | $73.73 | $74.08 | $73.73 | $74.08 | $71.44 | 1,173 |
2021-02-26 | $73.41 | $73.41 | $73.00 | $73.00 | $70.40 | 7,705 |
2021-02-25 | $75.06 | $75.06 | $74.03 | $74.03 | $71.40 | 4,420 |
2021-02-24 | $74.60 | $75.35 | $74.50 | $75.31 | $72.63 | 1,967 |
2021-02-23 | $75.26 | $75.90 | $75.26 | $75.81 | $73.11 | 4,547 |
2021-02-22 | $75.72 | $76.24 | $75.72 | $75.98 | $73.28 | 2,704 |
2021-02-19 | $75.84 | $76.20 | $75.84 | $76.10 | $73.39 | 1,846 |
2021-02-18 | $75.40 | $75.65 | $75.40 | $75.64 | $72.95 | 3,253 |
2021-02-17 | $76.49 | $76.73 | $76.31 | $76.73 | $74.00 | 10,264 |
2021-02-16 | $76.87 | $77.08 | $76.63 | $76.63 | $73.91 | 6,414 |
2021-02-12 | $75.91 | $76.40 | $75.91 | $76.39 | $73.68 | 7,781 |
2021-02-11 | $75.90 | $76.04 | $75.80 | $75.98 | $73.28 | 4,439 |
2021-02-10 | $75.94 | $75.94 | $75.54 | $75.54 | $72.85 | 2,816 |
2021-02-09 | $75.70 | $75.85 | $75.60 | $75.79 | $73.09 | 2,166 |
2021-02-08 | $75.36 | $75.55 | $75.36 | $75.36 | $72.68 | 7,375 |
2021-02-05 | $74.01 | $74.09 | $73.95 | $74.04 | $71.41 | 2,221 |
2021-02-04 | $73.16 | $73.56 | $73.15 | $73.54 | $70.93 | 5,311 |
2021-02-03 | $73.54 | $73.67 | $73.54 | $73.67 | $71.05 | 2,337 |
2021-02-02 | $72.75 | $73.20 | $72.75 | $73.20 | $70.60 | 1,900 |
2021-02-01 | $72.43 | $72.52 | $72.23 | $72.52 | $69.94 | 1,336 |
2021-01-29 | $72.39 | $72.50 | $71.72 | $71.94 | $69.38 | 5,777 |
2021-01-28 | $72.95 | $73.66 | $72.95 | $73.56 | $70.94 | 3,431 |
2021-01-27 | $73.45 | $73.50 | $72.91 | $72.91 | $70.31 | 8,546 |
2021-01-26 | $74.36 | $74.60 | $74.31 | $74.54 | $71.89 | 8,534 |
2021-01-25 | $74.09 | $74.41 | $73.93 | $74.41 | $71.77 | 4,537 |
2021-01-22 | $73.80 | $74.24 | $73.80 | $74.24 | $71.60 | 3,276 |
2021-01-21 | $74.32 | $74.32 | $73.80 | $74.12 | $71.48 | 12,353 |
2021-01-20 | $73.93 | $74.41 | $73.91 | $74.38 | $71.74 | 7,138 |
2021-01-19 | $73.95 | $74.03 | $73.79 | $73.95 | $71.32 | 7,752 |
2021-01-15 | $73.87 | $73.87 | $73.67 | $73.72 | $71.10 | 14,542 |
2021-01-14 | $74.78 | $75.10 | $74.78 | $74.98 | $72.32 | 2,084 |
2021-01-13 | $74.16 | $74.47 | $74.16 | $74.28 | $71.64 | 2,380 |
2021-01-12 | $73.65 | $74.04 | $73.65 | $74.04 | $71.41 | 3,944 |
2021-01-11 | $73.41 | $73.91 | $73.41 | $73.67 | $71.05 | 6,433 |
2021-01-08 | $74.18 | $74.33 | $73.79 | $74.33 | $71.69 | 2,053 |
2021-01-07 | $72.88 | $73.15 | $72.87 | $73.08 | $70.48 | 2,304 |
2021-01-06 | $72.31 | $73.23 | $72.29 | $73.14 | $70.54 | 93,017 |
2021-01-05 | $72.00 | $72.42 | $71.93 | $72.25 | $69.68 | 11,416 |
2021-01-04 | $72.54 | $72.54 | $71.60 | $71.60 | $69.05 | 9,633 |
2020-12-31 | $72.61 | $72.61 | $72.30 | $72.40 | $69.83 | 3,817 |
2020-12-30 | $72.52 | $72.75 | $72.30 | $72.30 | $69.73 | 2,182 |
2020-12-29 | $72.55 | $72.55 | $72.27 | $72.27 | $69.70 | 4,954 |
2020-12-28 | $71.39 | $71.44 | $71.26 | $71.40 | $68.86 | 1,912 |
2020-12-24 | $70.61 | $70.67 | $70.61 | $70.67 | $68.16 | 1,367 |
2020-12-23 | $70.91 | $70.94 | $70.78 | $70.94 | $68.41 | 5,215 |
2020-12-22 | $70.47 | $70.59 | $70.38 | $70.59 | $68.08 | 6,254 |
2020-12-21 | $70.07 | $70.62 | $70.01 | $70.62 | $68.11 | 3,355 |
2020-12-18 | $71.65 | $71.65 | $71.38 | $71.40 | $68.86 | 2,273 |
2020-12-17 | $71.60 | $71.76 | $71.56 | $71.56 | $69.02 | 3,945 |
2020-12-16 | $71.24 | $71.24 | $71.21 | $71.21 | $68.68 | 1,963 |
2020-12-15 | $71.16 | $71.42 | $71.13 | $71.40 | $68.86 | 3,039 |
2020-12-14 | $71.41 | $71.41 | $70.87 | $71.04 | $68.51 | 8,146 |
2020-12-11 | $70.97 | $71.24 | $70.95 | $71.24 | $68.23 | 2,502 |
2020-12-10 | $70.95 | $71.11 | $70.95 | $71.11 | $68.10 | 14,216 |
2020-12-09 | $71.24 | $71.26 | $70.76 | $71.01 | $68.01 | 1,977 |
2020-12-08 | $70.34 | $70.65 | $70.34 | $70.56 | $67.59 | 2,076 |
2020-12-07 | $70.60 | $70.76 | $70.39 | $70.52 | $67.54 | 6,524 |
2020-12-04 | $71.25 | $71.51 | $71.25 | $71.29 | $68.28 | 3,859 |
2020-12-03 | $71.27 | $71.48 | $71.07 | $71.08 | $68.08 | 2,268 |
2020-12-02 | $70.94 | $71.29 | $70.94 | $71.09 | $68.09 | 2,285 |
2020-12-01 | $71.01 | $71.32 | $70.95 | $71.24 | $68.23 | 13,252 |
2020-11-30 | $70.75 | $70.75 | $69.78 | $69.79 | $66.85 | 7,397 |
2020-11-27 | $71.62 | $72.19 | $71.62 | $71.72 | $68.70 | 11,305 |
2020-11-25 | $70.32 | $70.63 | $70.22 | $70.63 | $67.65 | 2,771 |
2020-11-24 | $70.97 | $71.18 | $70.95 | $71.07 | $68.07 | 6,905 |
2020-11-23 | $70.48 | $70.52 | $70.05 | $70.05 | $67.09 | 7,761 |
2020-11-20 | $69.71 | $69.95 | $69.71 | $69.95 | $66.99 | 1,644 |
2020-11-19 | $68.78 | $69.18 | $68.78 | $69.18 | $66.26 | 2,192 |
2020-11-18 | $69.06 | $69.38 | $68.79 | $68.79 | $65.88 | 2,739 |
2020-11-17 | $69.03 | $69.43 | $69.03 | $69.17 | $66.25 | 2,769 |
2020-11-16 | $69.36 | $69.41 | $69.07 | $69.40 | $66.47 | 15,488 |
2020-11-13 | $67.67 | $68.49 | $67.67 | $68.49 | $65.60 | 1,268 |
2020-11-12 | $67.87 | $67.94 | $67.55 | $67.64 | $64.78 | 3,113 |
2020-11-11 | $68.63 | $68.63 | $68.53 | $68.60 | $65.70 | 1,019 |
2020-11-10 | $68.19 | $68.74 | $68.15 | $68.23 | $65.35 | 4,467 |
2020-11-09 | $69.05 | $69.19 | $68.63 | $68.65 | $65.75 | 8,660 |
2020-11-06 | $66.57 | $66.70 | $66.54 | $66.54 | $63.73 | 4,988 |
2020-11-05 | $66.32 | $66.41 | $66.16 | $66.41 | $63.61 | 3,573 |
2020-11-04 | $64.84 | $64.84 | $64.84 | $64.84 | $62.10 | 607 |
2020-11-03 | $64.50 | $64.96 | $64.50 | $64.96 | $62.21 | 377 |
2020-11-02 | $63.48 | $63.54 | $63.48 | $63.54 | $60.86 | 292 |
2020-10-30 | $62.91 | $62.91 | $62.84 | $62.84 | $60.19 | 1,024 |
2020-10-29 | $63.38 | $63.38 | $63.38 | $63.38 | $60.71 | 326 |
2020-10-28 | $63.03 | $63.20 | $62.92 | $62.92 | $60.27 | 658 |
2020-10-27 | $63.84 | $63.84 | $63.64 | $63.65 | $60.96 | 3,567 |
2020-10-26 | $63.58 | $63.58 | $63.46 | $63.53 | $60.85 | 1,430 |
2020-10-23 | $64.11 | $64.15 | $64.11 | $64.15 | $61.44 | 321 |
2020-10-22 | $64.07 | $64.22 | $63.92 | $64.06 | $61.35 | 11,995 |
2020-10-21 | $64.35 | $64.52 | $64.35 | $64.38 | $61.67 | 4,979 |
2020-10-20 | $63.71 | $63.84 | $63.71 | $63.84 | $61.14 | 208 |
2020-10-19 | $64.12 | $64.12 | $63.77 | $63.77 | $61.07 | 487 |
2020-10-16 | $63.72 | $63.90 | $63.72 | $63.86 | $61.16 | 845 |
2020-10-15 | $63.82 | $63.87 | $63.82 | $63.87 | $61.17 | 472 |
2020-10-14 | $64.43 | $64.67 | $64.43 | $64.54 | $61.82 | 736 |
2020-10-13 | $64.36 | $64.37 | $64.36 | $64.37 | $61.65 | 470 |
2020-10-12 | $64.56 | $64.56 | $64.48 | $64.53 | $61.81 | 672 |
2020-10-09 | $64.31 | $64.41 | $64.30 | $64.39 | $61.67 | 1,583 |
2020-10-08 | $64.58 | $64.58 | $64.41 | $64.41 | $61.69 | 457 |
2020-10-07 | $64.34 | $64.38 | $64.30 | $64.38 | $61.67 | 1,079 |
2020-10-06 | $64.33 | $64.41 | $64.07 | $64.07 | $61.36 | 625 |
2020-10-05 | $64.01 | $64.21 | $64.01 | $64.21 | $61.50 | 1,717 |
2020-10-02 | $63.47 | $63.66 | $63.42 | $63.62 | $60.93 | 1,243 |
2020-10-01 | $64.01 | $64.01 | $63.81 | $63.97 | $61.27 | 846 |
2020-09-30 | $63.80 | $64.13 | $63.80 | $63.98 | $61.28 | 1,728 |
2020-09-29 | $64.61 | $64.92 | $64.51 | $64.51 | $61.78 | 14,702 |
2020-09-28 | $64.18 | $64.47 | $64.18 | $64.47 | $61.75 | 837 |
2020-09-25 | $63.08 | $63.51 | $62.90 | $63.51 | $60.83 | 2,285 |
2020-09-24 | $63.75 | $63.75 | $63.25 | $63.58 | $60.90 | 1,456 |
2020-09-23 | $63.97 | $64.01 | $63.71 | $63.75 | $61.06 | 1,565 |
2020-09-22 | $63.12 | $63.44 | $62.91 | $63.44 | $60.77 | 2,007 |
2020-09-21 | $63.14 | $63.26 | $62.70 | $63.26 | $60.58 | 933 |
2020-09-18 | $64.42 | $64.42 | $64.13 | $64.13 | $61.42 | 1,654 |
2020-09-17 | $64.17 | $64.38 | $64.17 | $64.38 | $61.66 | 514 |
2020-09-16 | $64.36 | $64.49 | $64.33 | $64.33 | $61.62 | 1,155 |
2020-09-15 | $64.31 | $64.31 | $64.06 | $64.15 | $61.44 | 1,056 |
2020-09-14 | $64.17 | $64.17 | $63.91 | $63.98 | $61.28 | 1,665 |
2020-09-11 | $63.48 | $63.61 | $63.40 | $63.56 | $60.87 | 2,588 |
2020-09-10 | $63.09 | $63.11 | $62.73 | $62.73 | $60.08 | 1,699 |
2020-09-09 | $62.55 | $62.68 | $62.44 | $62.62 | $59.97 | 1,575 |
2020-09-08 | $62.11 | $62.36 | $62.11 | $62.36 | $59.72 | 236 |
2020-09-04 | $62.74 | $62.74 | $61.88 | $62.74 | $60.09 | 2,756 |
2020-09-03 | $63.21 | $63.23 | $62.43 | $62.43 | $59.79 | 5,440 |
2020-09-02 | $63.12 | $63.48 | $63.12 | $63.48 | $60.80 | 2,799 |
2020-09-01 | $62.69 | $62.84 | $62.69 | $62.84 | $60.18 | 1,391 |
2020-08-31 | $62.71 | $62.86 | $62.53 | $62.72 | $60.07 | 3,431 |
2020-08-28 | $62.72 | $62.72 | $62.41 | $62.66 | $60.02 | 3,419 |
2020-08-27 | $62.75 | $62.75 | $62.36 | $62.36 | $59.73 | 607 |
2020-08-26 | $62.87 | $62.95 | $62.85 | $62.90 | $60.25 | 763 |
2020-08-25 | $62.95 | $62.95 | $62.60 | $62.75 | $60.10 | 3,155 |
2020-08-24 | $62.85 | $62.89 | $62.66 | $62.89 | $60.23 | 2,058 |
2020-08-21 | $62.32 | $62.32 | $61.92 | $62.14 | $59.52 | 3,539 |
2020-08-20 | $62.12 | $62.34 | $62.12 | $62.34 | $59.71 | 447 |
2020-08-19 | $62.52 | $62.52 | $62.52 | $62.52 | $59.88 | 87 |
2020-08-18 | $62.83 | $62.84 | $62.82 | $62.82 | $60.17 | 3,123 |
2020-08-17 | $62.39 | $62.56 | $62.39 | $62.54 | $59.90 | 1,693 |
2020-08-14 | $62.25 | $62.46 | $62.25 | $62.39 | $59.76 | 4,376 |
2020-08-13 | $62.42 | $62.55 | $62.30 | $62.32 | $59.69 | 5,362 |
2020-08-12 | $62.35 | $62.62 | $62.35 | $62.40 | $59.76 | 1,802 |
2020-08-11 | $61.90 | $61.90 | $61.21 | $61.21 | $58.63 | 1,344 |
2020-08-10 | $60.41 | $60.54 | $60.41 | $60.54 | $57.98 | 174 |
2020-08-07 | $59.96 | $60.26 | $59.96 | $60.26 | $57.72 | 2,678 |
2020-08-06 | $60.21 | $60.32 | $60.21 | $60.31 | $57.76 | 1,549 |
2020-08-05 | $60.64 | $60.64 | $60.36 | $60.36 | $57.81 | 427 |
2020-08-04 | $60.20 | $60.30 | $60.11 | $60.30 | $57.75 | 3,118 |
2020-08-03 | $59.60 | $59.60 | $59.60 | $59.60 | $57.08 | 122 |
2020-07-31 | $58.94 | $58.94 | $58.31 | $58.47 | $56.00 | 4,499 |
2020-07-30 | $60.12 | $60.12 | $60.12 | $60.12 | $57.58 | 307 |
2020-07-29 | $60.81 | $61.05 | $60.81 | $61.05 | $58.47 | 395 |
2020-07-28 | $61.06 | $61.16 | $60.91 | $61.00 | $58.43 | 10,726 |
2020-07-27 | $61.36 | $61.42 | $61.33 | $61.33 | $58.74 | 3,002 |
2020-07-24 | $60.33 | $60.33 | $60.10 | $60.15 | $57.61 | 3,407 |
2020-07-23 | $60.17 | $60.23 | $60.17 | $60.23 | $57.69 | 242 |
2020-07-22 | $60.51 | $60.51 | $60.51 | $60.51 | $57.96 | 287 |
2020-07-21 | $60.68 | $60.68 | $60.65 | $60.66 | $58.10 | 5,765 |
2020-07-20 | $60.52 | $60.76 | $60.41 | $60.61 | $58.05 | 1,514 |
2020-07-17 | $60.46 | $60.54 | $60.46 | $60.54 | $57.98 | 2,120 |
2020-07-16 | $60.64 | $60.64 | $60.52 | $60.52 | $57.96 | 347 |
2020-07-15 | $61.13 | $61.13 | $61.13 | $61.13 | $58.55 | 100 |
2020-07-14 | $59.95 | $60.34 | $59.95 | $60.34 | $57.79 | 400 |
2020-07-13 | $60.48 | $60.52 | $59.84 | $59.84 | $57.31 | 6,900 |
2020-07-10 | $59.63 | $60.08 | $59.63 | $60.08 | $57.54 | 6,083 |
2020-07-09 | $59.57 | $59.57 | $59.17 | $59.35 | $56.84 | 2,938 |
2020-07-08 | $59.60 | $59.69 | $59.59 | $59.69 | $57.17 | 789 |
2020-07-07 | $59.98 | $60.03 | $59.79 | $59.79 | $57.27 | 688 |
2020-07-06 | $60.47 | $60.47 | $60.22 | $60.31 | $57.76 | 2,000 |
2020-07-02 | $59.65 | $59.65 | $59.49 | $59.49 | $56.98 | 1,099 |
2020-07-01 | $59.07 | $59.21 | $59.07 | $59.21 | $56.71 | 618 |
2020-06-30 | $59.42 | $59.42 | $59.42 | $59.42 | $56.91 | 439 |
2020-06-29 | $59.56 | $59.98 | $59.56 | $59.91 | $57.38 | 2,521 |
2020-06-26 | $59.93 | $59.97 | $59.93 | $59.96 | $57.43 | 1,012 |
2020-06-25 | $60.18 | $60.48 | $60.17 | $60.48 | $57.93 | 792 |
2020-06-24 | $59.92 | $60.00 | $59.84 | $59.84 | $57.31 | 1,220 |
2020-06-23 | $61.40 | $61.50 | $61.08 | $61.08 | $58.50 | 447 |
2020-06-22 | $60.56 | $60.92 | $60.56 | $60.92 | $58.35 | 1,187 |
2020-06-19 | $61.20 | $61.29 | $60.55 | $60.55 | $57.99 | 3,086 |
2020-06-18 | $60.58 | $60.90 | $60.58 | $60.83 | $58.26 | 3,042 |
2020-06-17 | $61.25 | $61.25 | $61.06 | $61.06 | $58.48 | 2,084 |
2020-06-16 | $60.98 | $61.04 | $60.31 | $60.62 | $58.06 | 2,930 |
2020-06-15 | $58.61 | $59.63 | $58.61 | $59.50 | $56.99 | 2,462 |
2020-06-12 | $60.86 | $60.88 | $60.25 | $60.59 | $57.62 | 1,359 |
2020-06-11 | $60.97 | $60.97 | $59.47 | $59.47 | $56.55 | 5,131 |
2020-06-10 | $61.98 | $62.17 | $61.98 | $62.15 | $59.10 | 9,646 |
2020-06-09 | $61.75 | $62.18 | $61.75 | $62.17 | $59.12 | 4,637 |
2020-06-08 | $61.87 | $62.46 | $61.79 | $62.36 | $59.30 | 1,881 |
2020-06-05 | $61.88 | $61.89 | $61.53 | $61.53 | $58.51 | 2,422 |
2020-06-04 | $61.21 | $61.21 | $60.74 | $60.80 | $57.82 | 767 |
2020-06-03 | $61.15 | $61.53 | $61.12 | $61.48 | $58.47 | 3,922 |
2020-06-02 | $61.29 | $61.29 | $60.87 | $61.07 | $58.08 | 1,303 |
2020-06-01 | $60.24 | $60.78 | $60.23 | $60.78 | $57.80 | 15,008 |
2020-05-29 | $60.05 | $60.05 | $59.39 | $59.94 | $57.00 | 12,883 |
2020-05-28 | $60.73 | $61.06 | $60.53 | $60.53 | $57.56 | 1,690 |
2020-05-27 | $59.45 | $59.74 | $59.40 | $59.68 | $56.75 | 962 |
2020-05-26 | $58.85 | $59.17 | $58.85 | $58.98 | $56.09 | 1,397 |
2020-05-22 | $56.85 | $57.04 | $56.85 | $56.99 | $54.20 | 2,212 |
2020-05-21 | $57.27 | $57.27 | $56.93 | $56.93 | $54.14 | 1,530 |
2020-05-20 | $57.77 | $57.92 | $57.54 | $57.54 | $54.72 | 30,976 |
2020-05-19 | $57.03 | $57.08 | $56.65 | $56.65 | $53.87 | 1,571 |
2020-05-18 | $56.79 | $57.29 | $56.63 | $57.29 | $54.48 | 3,927 |
2020-05-15 | $55.80 | $55.87 | $55.66 | $55.87 | $53.13 | 13,842 |
2020-05-14 | $55.16 | $55.76 | $55.01 | $55.76 | $53.03 | 3,184 |
2020-05-13 | $56.70 | $56.75 | $56.34 | $56.54 | $53.77 | 1,911 |
2020-05-12 | $56.68 | $56.82 | $56.10 | $56.10 | $53.35 | 2,909 |
2020-05-11 | $56.61 | $56.89 | $56.61 | $56.85 | $54.06 | 1,982 |
2020-05-08 | $56.10 | $56.30 | $56.07 | $56.19 | $53.44 | 11,674 |
2020-05-07 | $55.39 | $55.54 | $55.11 | $55.39 | $52.67 | 6,087 |
2020-05-06 | $55.26 | $55.26 | $54.66 | $54.66 | $51.98 | 4,716 |
2020-05-05 | $55.22 | $55.31 | $54.76 | $55.01 | $52.31 | 15,066 |
2020-05-04 | $54.18 | $54.42 | $53.91 | $54.42 | $51.75 | 5,533 |
2020-05-01 | $54.87 | $54.96 | $54.48 | $54.72 | $52.04 | 6,776 |
2020-04-30 | $55.85 | $55.99 | $55.55 | $55.64 | $52.91 | 6,361 |
2020-04-29 | $57.42 | $57.74 | $57.36 | $57.37 | $54.56 | 1,488 |
2020-04-28 | $56.70 | $56.70 | $56.16 | $56.16 | $53.41 | 9,829 |
2020-04-27 | $55.50 | $55.55 | $55.36 | $55.52 | $52.80 | 2,054 |
2020-04-24 | $54.74 | $54.79 | $54.60 | $54.79 | $52.10 | 5,147 |
2020-04-23 | $54.69 | $55.16 | $54.40 | $54.40 | $51.73 | 7,182 |
2020-04-22 | $54.25 | $54.30 | $54.07 | $54.18 | $51.52 | 5,378 |
2020-04-21 | $53.77 | $53.83 | $53.29 | $53.34 | $50.73 | 5,590 |
2020-04-20 | $54.24 | $54.44 | $53.85 | $53.85 | $51.21 | 1,292 |
2020-04-17 | $54.47 | $54.59 | $54.39 | $54.59 | $51.91 | 2,903 |
2020-04-16 | $54.00 | $54.11 | $53.86 | $54.11 | $51.46 | 699 |
2020-04-15 | $54.25 | $54.61 | $54.25 | $54.35 | $51.69 | 1,091 |
2020-04-14 | $54.88 | $55.21 | $54.87 | $54.87 | $52.18 | 7,153 |
2020-04-13 | $53.73 | $53.93 | $53.67 | $53.93 | $51.29 | 5,475 |
2020-04-09 | $53.97 | $54.45 | $53.97 | $54.11 | $51.46 | 2,037 |
2020-04-08 | $53.33 | $53.58 | $53.06 | $53.48 | $50.86 | 2,559 |
2020-04-07 | $55.44 | $55.44 | $53.44 | $53.53 | $50.91 | 94,251 |
2020-04-06 | $51.86 | $52.93 | $51.86 | $52.93 | $50.34 | 3,727 |
2020-04-03 | $50.48 | $50.48 | $49.89 | $50.10 | $47.64 | 4,001 |
2020-04-02 | $50.31 | $51.22 | $50.31 | $51.21 | $48.70 | 1,987 |
2020-04-01 | $50.80 | $51.20 | $50.49 | $50.49 | $48.02 | 7,695 |
2020-03-31 | $52.54 | $53.30 | $52.48 | $52.96 | $50.36 | 18,625 |
2020-03-30 | $54.00 | $54.63 | $53.98 | $54.57 | $51.90 | 7,012 |
2020-03-27 | $53.78 | $54.53 | $53.72 | $53.92 | $51.28 | 10,815 |
2020-03-26 | $53.11 | $53.91 | $52.85 | $53.90 | $51.26 | 13,982 |
2020-03-25 | $51.48 | $52.25 | $50.50 | $52.01 | $49.46 | 96,392 |
2020-03-24 | $51.27 | $51.62 | $50.91 | $51.24 | $48.73 | 40,128 |
2020-03-23 | $48.83 | $48.83 | $47.63 | $48.15 | $45.79 | 8,487 |
2020-03-20 | $49.79 | $50.59 | $48.68 | $48.68 | $46.29 | 7,413 |
2020-03-19 | $48.52 | $49.49 | $48.50 | $48.58 | $46.20 | 23,455 |
2020-03-18 | $47.19 | $48.14 | $46.39 | $47.57 | $45.24 | 50,274 |
2020-03-17 | $47.62 | $48.70 | $46.83 | $48.22 | $45.86 | 44,524 |
2020-03-16 | $45.93 | $47.38 | $45.69 | $46.29 | $44.02 | 37,601 |
2020-03-13 | $50.17 | $50.17 | $47.40 | $49.46 | $47.04 | 22,963 |
2020-03-12 | $49.24 | $49.24 | $47.25 | $47.73 | $45.39 | 18,907 |
2020-03-11 | $53.86 | $53.89 | $53.14 | $53.31 | $50.70 | 1,657 |
2020-03-10 | $55.02 | $55.09 | $53.63 | $55.09 | $52.39 | 10,393 |
2020-03-09 | $53.35 | $54.33 | $53.35 | $53.68 | $51.05 | 4,658 |
2020-03-06 | $56.15 | $56.38 | $56.09 | $56.38 | $53.62 | 2,473 |
2020-03-05 | $56.90 | $57.00 | $56.69 | $57.00 | $54.21 | 9,000 |
2020-03-04 | $57.35 | $57.91 | $57.33 | $57.91 | $55.07 | 1,456 |
2020-03-03 | $57.59 | $57.59 | $56.29 | $56.59 | $53.82 | 26,591 |
2020-03-02 | $56.69 | $57.43 | $56.35 | $57.37 | $54.56 | 7,550 |
2020-02-28 | $56.10 | $56.61 | $55.28 | $56.61 | $53.84 | 35,345 |
2020-02-27 | $57.49 | $58.07 | $56.82 | $56.83 | $54.04 | 8,030 |
2020-02-26 | $58.93 | $59.31 | $58.75 | $58.87 | $55.98 | 2,747 |
2020-02-25 | $59.33 | $59.35 | $58.33 | $58.39 | $55.53 | 19,692 |
2020-02-24 | $58.79 | $59.15 | $58.61 | $58.75 | $55.87 | 17,007 |
2020-02-21 | $60.60 | $60.79 | $60.60 | $60.67 | $57.70 | 2,216 |
2020-02-20 | $61.27 | $61.28 | $60.86 | $61.14 | $58.14 | 3,878 |
2020-02-19 | $62.05 | $62.05 | $61.81 | $61.81 | $58.78 | 2,082 |
2020-02-18 | $61.96 | $62.02 | $61.72 | $61.77 | $58.74 | 8,348 |
2020-02-14 | $63.03 | $63.03 | $62.66 | $62.72 | $59.65 | 12,677 |
2020-02-13 | $63.42 | $63.56 | $63.30 | $63.38 | $60.27 | 1,708 |
2020-02-12 | $63.89 | $63.91 | $63.85 | $63.89 | $60.76 | 2,326 |
2020-02-11 | $64.23 | $64.23 | $64.08 | $64.10 | $60.96 | 54,586 |
2020-02-10 | $63.71 | $63.90 | $63.66 | $63.90 | $60.77 | 3,524 |
2020-02-07 | $64.16 | $64.18 | $64.01 | $64.01 | $60.87 | 1,481 |
2020-02-06 | $64.56 | $64.56 | $64.52 | $64.53 | $61.37 | 1,108 |
2020-02-05 | $64.13 | $64.20 | $64.13 | $64.20 | $61.06 | 2,169 |
2020-02-04 | $63.64 | $63.76 | $63.60 | $63.73 | $60.61 | 18,415 |
2020-02-03 | $62.52 | $62.79 | $62.52 | $62.61 | $59.54 | 1,530 |
2020-01-31 | $62.35 | $62.35 | $62.05 | $62.05 | $59.01 | 1,432 |
2020-01-30 | $62.68 | $63.09 | $62.52 | $63.09 | $60.00 | 4,004 |
2020-01-29 | $63.44 | $63.44 | $63.27 | $63.27 | $60.17 | 3,718 |
2020-01-28 | $63.23 | $63.39 | $63.23 | $63.39 | $60.28 | 942 |
2020-01-27 | $63.02 | $63.28 | $63.00 | $63.00 | $59.91 | 4,015 |
2020-01-24 | $64.43 | $64.43 | $63.97 | $64.12 | $60.98 | 5,790 |
2020-01-23 | $64.29 | $64.34 | $64.14 | $64.29 | $61.14 | 10,715 |
2020-01-22 | $64.42 | $64.42 | $64.32 | $64.32 | $61.17 | 691 |
2020-01-21 | $64.28 | $64.28 | $64.02 | $64.02 | $60.88 | 1,308 |
2020-01-17 | $64.26 | $64.34 | $64.26 | $64.34 | $61.19 | 1,209 |
2020-01-16 | $64.22 | $64.29 | $64.19 | $64.29 | $61.14 | 636 |
2020-01-15 | $64.17 | $64.31 | $64.17 | $64.27 | $61.12 | 9,791 |
2020-01-14 | $64.48 | $64.48 | $64.43 | $64.43 | $61.27 | 372 |
2020-01-13 | $64.13 | $64.41 | $64.10 | $64.41 | $61.25 | 951 |
2020-01-10 | $64.39 | $64.39 | $64.13 | $64.13 | $60.99 | 863 |
2020-01-09 | $64.35 | $64.50 | $64.34 | $64.49 | $61.33 | 1,486 |
2020-01-08 | $63.81 | $64.28 | $63.81 | $64.13 | $60.99 | 5,407 |
2020-01-07 | $64.25 | $64.27 | $64.14 | $64.14 | $61.00 | 100,302 |
2020-01-06 | $63.61 | $63.98 | $63.61 | $63.98 | $60.84 | 5,255 |
2020-01-03 | $64.01 | $64.20 | $63.82 | $63.82 | $60.69 | 3,719 |
2020-01-02 | $64.55 | $64.55 | $64.34 | $64.45 | $61.29 | 1,236 |
2019-12-31 | $63.47 | $63.78 | $63.47 | $63.78 | $60.65 | 2,679 |
2019-12-30 | $64.04 | $64.04 | $63.64 | $63.64 | $60.52 | 5,793 |
2019-12-27 | $64.31 | $64.31 | $64.16 | $64.16 | $61.01 | 1,239 |
2019-12-26 | $64.26 | $64.27 | $64.22 | $64.27 | $61.12 | 935 |
2019-12-24 | $64.18 | $64.18 | $64.09 | $64.09 | $60.95 | 1,983 |
2019-12-23 | $64.32 | $64.48 | $64.32 | $64.35 | $61.20 | 3,798 |
2019-12-20 | $64.57 | $64.57 | $64.37 | $64.37 | $61.21 | 3,426 |
2019-12-19 | $64.37 | $64.52 | $64.30 | $64.42 | $61.26 | 703 |
2019-12-18 | $64.49 | $64.55 | $64.49 | $64.55 | $61.39 | 739 |
2019-12-17 | $64.83 | $64.96 | $64.83 | $64.92 | $61.74 | 1,345 |
2019-12-16 | $64.83 | $64.92 | $64.66 | $64.91 | $61.73 | 9,794 |
2019-12-13 | $65.40 | $65.43 | $65.12 | $65.43 | $61.48 | 7,646 |
2019-12-12 | $65.06 | $65.36 | $65.02 | $65.29 | $61.35 | 3,357 |
2019-12-11 | $64.98 | $65.15 | $64.97 | $65.13 | $61.20 | 2,940 |
2019-12-10 | $65.17 | $65.20 | $65.03 | $65.03 | $61.11 | 1,004 |
2019-12-09 | $65.12 | $65.12 | $65.05 | $65.05 | $61.13 | 370 |
2019-12-06 | $65.10 | $65.32 | $65.10 | $65.32 | $61.38 | 1,131 |
2019-12-05 | $64.63 | $64.63 | $64.63 | $64.63 | $60.73 | 143 |
2019-12-04 | $64.69 | $64.76 | $64.66 | $64.73 | $60.83 | 1,213 |
2019-12-03 | $63.99 | $64.10 | $63.99 | $64.10 | $60.23 | 289 |
2019-12-02 | $63.82 | $63.82 | $63.54 | $63.82 | $59.97 | 1,106 |
2019-11-29 | $63.90 | $64.04 | $63.90 | $63.95 | $60.09 | 3,240 |
2019-11-27 | $64.47 | $64.51 | $64.47 | $64.51 | $60.62 | 1,799 |
2019-11-26 | $64.35 | $64.48 | $64.35 | $64.48 | $60.59 | 253 |
2019-11-25 | $64.47 | $64.54 | $64.44 | $64.54 | $60.65 | 1,329 |
2019-11-22 | $64.11 | $64.11 | $64.11 | $64.11 | $60.24 | 556 |
2019-11-21 | $63.91 | $64.03 | $63.91 | $64.03 | $60.17 | 761 |
2019-11-20 | $64.06 | $64.09 | $63.87 | $63.94 | $60.08 | 914 |
2019-11-19 | $64.15 | $64.16 | $64.08 | $64.08 | $60.21 | 1,472 |
2019-11-18 | $64.27 | $64.27 | $64.27 | $64.27 | $60.39 | 298 |
2019-11-15 | $63.98 | $64.19 | $63.98 | $64.15 | $60.28 | 736 |
2019-11-14 | $63.72 | $63.79 | $63.72 | $63.79 | $59.94 | 508 |
2019-11-13 | $63.84 | $64.14 | $63.84 | $64.14 | $60.27 | 1,453 |
2019-11-12 | $64.40 | $64.51 | $64.34 | $64.44 | $60.55 | 11,010 |
2019-11-11 | $63.96 | $64.28 | $63.93 | $64.25 | $60.37 | 6,594 |
2019-11-08 | $64.20 | $64.36 | $64.20 | $64.36 | $60.48 | 324 |
2019-11-07 | $64.59 | $64.64 | $64.49 | $64.49 | $60.60 | 4,150 |
2019-11-06 | $64.07 | $64.07 | $64.07 | $64.07 | $60.21 | 180 |
2019-11-05 | $64.29 | $64.29 | $64.08 | $64.19 | $60.32 | 1,901 |
2019-11-04 | $64.05 | $64.19 | $63.97 | $64.19 | $60.32 | 4,377 |
2019-11-01 | $63.71 | $63.92 | $63.66 | $63.79 | $59.94 | 7,939 |
2019-10-31 | $62.94 | $63.11 | $62.94 | $63.11 | $59.30 | 919 |
2019-10-30 | $62.84 | $63.06 | $62.84 | $63.06 | $59.26 | 246 |
2019-10-29 | $62.82 | $62.86 | $62.82 | $62.86 | $59.07 | 1,830 |
2019-10-28 | $62.49 | $62.64 | $62.49 | $62.64 | $58.86 | 261 |
2019-10-25 | $62.32 | $62.49 | $62.32 | $62.48 | $58.71 | 3,374 |
2019-10-24 | $62.45 | $62.47 | $62.32 | $62.47 | $58.70 | 3,094 |
2019-10-23 | $62.54 | $62.54 | $62.46 | $62.47 | $58.70 | 2,085 |
2019-10-22 | $62.20 | $62.20 | $62.13 | $62.13 | $58.38 | 161 |
2019-10-21 | $62.16 | $62.16 | $62.10 | $62.10 | $58.35 | 203 |
2019-10-18 | $61.58 | $61.66 | $61.50 | $61.66 | $57.94 | 52,775 |
2019-10-17 | $61.81 | $61.82 | $61.63 | $61.69 | $57.97 | 1,640 |
2019-10-16 | $61.93 | $61.93 | $61.92 | $61.92 | $58.18 | 288 |
2019-10-15 | $61.91 | $62.15 | $61.91 | $62.06 | $58.32 | 1,887 |
2019-10-14 | $61.25 | $61.29 | $61.16 | $61.20 | $57.51 | 1,849 |
2019-10-11 | $61.23 | $61.66 | $61.23 | $61.46 | $57.75 | 3,924 |
2019-10-10 | $60.42 | $60.73 | $60.42 | $60.73 | $57.07 | 270 |
2019-10-09 | $60.77 | $60.84 | $60.69 | $60.79 | $57.12 | 2,227 |
2019-10-08 | $60.42 | $60.42 | $60.20 | $60.20 | $56.57 | 1,675 |
2019-10-07 | $60.73 | $60.93 | $60.69 | $60.71 | $57.05 | 909 |
2019-10-04 | $60.62 | $60.94 | $60.62 | $60.92 | $57.25 | 8,209 |
2019-10-03 | $60.05 | $60.29 | $60.05 | $60.24 | $56.61 | 1,415 |
2019-10-02 | $60.01 | $60.01 | $59.90 | $59.94 | $56.32 | 1,117 |
2019-10-01 | $61.05 | $61.05 | $60.61 | $60.64 | $56.98 | 1,142 |
2019-09-30 | $60.71 | $61.12 | $60.66 | $61.12 | $57.43 | 6,994 |
2019-09-27 | $60.72 | $60.72 | $60.71 | $60.71 | $57.05 | 776 |
2019-09-26 | $61.58 | $61.58 | $61.58 | $61.58 | $57.87 | 102 |
2019-09-25 | $61.46 | $61.52 | $61.44 | $61.52 | $57.81 | 839 |
2019-09-24 | $61.55 | $61.55 | $61.26 | $61.28 | $57.58 | 2,183 |
2019-09-23 | $61.07 | $61.09 | $61.02 | $61.02 | $57.34 | 815 |
2019-09-20 | $61.21 | $61.34 | $61.17 | $61.17 | $57.48 | 1,757 |
2019-09-19 | $61.20 | $61.50 | $61.20 | $61.31 | $57.61 | 9,565 |
2019-09-18 | $60.66 | $60.75 | $60.66 | $60.75 | $57.09 | 651 |
2019-09-17 | $60.61 | $60.89 | $60.57 | $60.89 | $57.22 | 13,140 |
2019-09-16 | $60.68 | $60.68 | $60.68 | $60.68 | $57.02 | 41 |
2019-09-13 | $60.86 | $61.00 | $60.83 | $61.00 | $57.32 | 2,169 |
2019-09-12 | $60.28 | $60.39 | $60.18 | $60.31 | $56.67 | 6,204 |
2019-09-11 | $59.83 | $59.85 | $59.73 | $59.80 | $56.19 | 10,099 |
2019-09-10 | $59.08 | $59.26 | $59.08 | $59.22 | $55.65 | 1,049 |
2019-09-09 | $59.27 | $59.27 | $59.14 | $59.14 | $55.57 | 3,229 |
2019-09-06 | $58.71 | $58.85 | $58.69 | $58.79 | $55.24 | 2,003 |
2019-09-05 | $58.60 | $58.72 | $58.59 | $58.59 | $55.06 | 6,261 |
2019-09-04 | $58.08 | $58.17 | $58.08 | $58.17 | $54.66 | 514 |
2019-09-03 | $57.82 | $57.83 | $57.77 | $57.81 | $54.32 | 3,015 |
2019-08-30 | $57.98 | $57.99 | $57.60 | $57.60 | $54.13 | 3,205 |
2019-08-29 | $57.68 | $57.68 | $57.64 | $57.64 | $54.16 | 2,063 |
2019-08-28 | $57.37 | $57.37 | $57.30 | $57.30 | $53.84 | 426 |
2019-08-27 | $57.43 | $57.43 | $57.30 | $57.30 | $53.84 | 477 |
2019-08-26 | $57.53 | $57.54 | $57.35 | $57.48 | $54.01 | 8,892 |
2019-08-23 | $56.97 | $57.17 | $56.45 | $56.45 | $53.04 | 177,233 |
2019-08-22 | $57.07 | $57.32 | $57.07 | $57.20 | $53.75 | 1,368 |
2019-08-21 | $57.40 | $57.45 | $57.30 | $57.30 | $53.84 | 1,897 |
2019-08-20 | $57.16 | $57.23 | $57.12 | $57.12 | $53.67 | 857 |
2019-08-19 | $57.29 | $57.30 | $57.22 | $57.25 | $53.80 | 872 |
2019-08-16 | $57.12 | $57.26 | $57.12 | $57.26 | $53.81 | 706 |
2019-08-15 | $56.62 | $56.69 | $56.45 | $56.69 | $53.27 | 2,224 |
2019-08-14 | $56.50 | $56.50 | $56.16 | $56.16 | $52.77 | 1,799 |
2019-08-13 | $56.96 | $57.54 | $56.96 | $57.46 | $53.99 | 4,870 |
2019-08-12 | $57.17 | $57.40 | $56.84 | $56.84 | $53.41 | 21,606 |
2019-08-09 | $57.80 | $57.80 | $57.32 | $57.47 | $54.00 | 11,112 |
2019-08-08 | $57.40 | $58.05 | $57.21 | $58.05 | $54.55 | 9,489 |
2019-08-07 | $57.09 | $57.53 | $57.09 | $57.53 | $54.06 | 4,297 |
2019-08-06 | $57.10 | $57.19 | $56.86 | $57.19 | $53.74 | 2,142 |
2019-08-05 | $56.47 | $56.47 | $56.47 | $56.47 | $53.06 | 130 |
2019-08-02 | $57.85 | $57.85 | $57.85 | $57.85 | $54.36 | 80 |
2019-08-01 | $58.36 | $58.87 | $58.09 | $58.09 | $54.59 | 2,563 |
2019-07-31 | $58.40 | $58.55 | $57.81 | $58.19 | $54.68 | 2,421 |
2019-07-30 | $58.29 | $58.30 | $58.17 | $58.17 | $54.66 | 2,377 |
2019-07-29 | $58.54 | $58.54 | $58.51 | $58.52 | $54.99 | 465 |
2019-07-26 | $58.58 | $58.63 | $58.58 | $58.63 | $55.09 | 403 |
2019-07-25 | $58.93 | $58.93 | $58.40 | $58.40 | $54.88 | 4,349 |
2019-07-24 | $59.02 | $59.13 | $59.02 | $59.13 | $55.56 | 259 |
2019-07-23 | $59.00 | $59.06 | $58.99 | $59.06 | $55.50 | 2,260 |
2019-07-22 | $58.57 | $58.61 | $58.57 | $58.58 | $55.05 | 481 |
2019-07-19 | $58.71 | $58.71 | $58.60 | $58.60 | $55.07 | 807 |
2019-07-18 | $57.78 | $58.33 | $57.78 | $58.31 | $54.79 | 5,614 |
2019-07-17 | $58.61 | $58.62 | $58.61 | $58.62 | $55.08 | 279 |
2019-07-16 | $58.66 | $58.71 | $58.57 | $58.63 | $55.09 | 587 |
2019-07-15 | $59.04 | $59.05 | $59.03 | $59.03 | $55.47 | 661 |
2019-07-12 | $58.99 | $59.13 | $58.92 | $59.13 | $55.56 | 3,159 |
2019-07-11 | $59.07 | $59.07 | $58.91 | $59.00 | $55.44 | 2,017 |
2019-07-10 | $58.90 | $58.90 | $58.89 | $58.90 | $55.35 | 1,423 |
2019-07-09 | $58.57 | $58.57 | $58.49 | $58.55 | $55.02 | 9,427 |
2019-07-08 | $59.05 | $59.09 | $58.92 | $59.09 | $55.53 | 1,661 |
2019-07-05 | $59.37 | $59.42 | $59.21 | $59.42 | $55.84 | 1,384 |
2019-07-03 | $59.55 | $59.71 | $59.48 | $59.71 | $56.11 | 4,622 |
2019-07-02 | $59.56 | $59.56 | $59.46 | $59.50 | $55.91 | 2,595 |
2019-07-01 | $59.26 | $59.32 | $59.26 | $59.32 | $55.74 | 988 |
2019-06-28 | $58.69 | $58.69 | $58.52 | $58.52 | $54.99 | 1,903 |
2019-06-27 | $58.34 | $58.34 | $58.34 | $58.34 | $54.82 | 186 |
2019-06-26 | $58.11 | $58.16 | $58.07 | $58.07 | $54.57 | 1,127 |
2019-06-25 | $58.40 | $58.40 | $58.19 | $58.19 | $54.68 | 1,718 |
2019-06-24 | $58.32 | $58.36 | $58.32 | $58.36 | $54.84 | 1,294 |
2019-06-21 | $58.48 | $58.51 | $58.36 | $58.42 | $54.90 | 3,892 |
2019-06-20 | $58.82 | $59.01 | $58.71 | $59.01 | $55.45 | 1,604 |
2019-06-19 | $58.23 | $58.46 | $58.16 | $58.46 | $54.94 | 1,290 |
2019-06-18 | $57.66 | $57.93 | $57.66 | $57.93 | $54.44 | 2,668 |
2019-06-17 | $57.55 | $57.64 | $57.55 | $57.59 | $54.12 | 1,368 |
2019-06-14 | $57.93 | $57.93 | $57.93 | $57.93 | $54.02 | 169 |
2019-06-13 | $58.05 | $58.05 | $57.99 | $57.99 | $54.08 | 1,345 |
2019-06-12 | $58.43 | $58.43 | $58.10 | $58.10 | $54.18 | 2,009 |
2019-06-11 | $58.90 | $58.90 | $58.66 | $58.69 | $54.73 | 1,747 |
2019-06-10 | $58.59 | $58.65 | $58.51 | $58.60 | $54.65 | 9,200 |
2019-06-07 | $58.08 | $58.27 | $58.08 | $58.27 | $54.34 | 1,381 |
2019-06-06 | $57.65 | $57.65 | $57.65 | $57.65 | $53.76 | 222 |
2019-06-05 | $57.65 | $57.65 | $57.52 | $57.52 | $53.64 | 7,883 |
2019-06-04 | $56.97 | $57.51 | $56.97 | $57.51 | $53.63 | 2,584 |
2019-06-03 | $56.76 | $56.95 | $56.65 | $56.90 | $53.06 | 3,931 |
2019-05-31 | $56.50 | $56.63 | $56.50 | $56.51 | $52.70 | 2,309 |
2019-05-30 | $57.40 | $57.40 | $57.09 | $57.17 | $53.31 | 2,564 |
2019-05-29 | $57.62 | $57.62 | $56.82 | $56.97 | $53.12 | 2,555 |
2019-05-28 | $57.79 | $57.79 | $57.22 | $57.22 | $53.36 | 881 |
2019-05-24 | $57.58 | $57.94 | $57.47 | $57.75 | $53.85 | 4,502 |
2019-05-23 | $56.98 | $56.98 | $56.55 | $56.84 | $53.00 | 2,145 |
2019-05-22 | $57.49 | $57.49 | $57.05 | $57.23 | $53.37 | 6,331 |
2019-05-21 | $57.58 | $57.62 | $57.53 | $57.62 | $53.73 | 2,917 |
2019-05-20 | $57.47 | $57.58 | $57.26 | $57.33 | $53.46 | 2,129 |
2019-05-17 | $57.94 | $57.94 | $57.66 | $57.66 | $53.77 | 8,290 |
2019-05-16 | $57.76 | $57.96 | $57.76 | $57.81 | $53.91 | 2,103 |
2019-05-15 | $57.47 | $57.58 | $57.42 | $57.58 | $53.69 | 1,917 |
2019-05-14 | $57.35 | $57.48 | $57.35 | $57.48 | $53.60 | 1,416 |
2019-05-13 | $56.96 | $56.96 | $56.59 | $56.64 | $52.82 | 5,356 |
2019-05-10 | $57.42 | $57.93 | $57.37 | $57.93 | $54.02 | 2,401 |
2019-05-09 | $57.17 | $57.49 | $56.92 | $57.49 | $53.61 | 24,578 |
2019-05-08 | $57.94 | $58.01 | $57.86 | $58.01 | $54.09 | 2,583 |
2019-05-07 | $58.86 | $58.86 | $58.20 | $58.34 | $54.40 | 7,435 |
2019-05-06 | $58.87 | $59.36 | $58.87 | $59.36 | $55.35 | 6,578 |
2019-05-03 | $59.51 | $59.99 | $59.51 | $59.99 | $55.94 | 1,196 |
2019-05-02 | $59.26 | $59.34 | $59.14 | $59.27 | $55.27 | 2,607 |
2019-05-01 | $59.52 | $59.69 | $59.17 | $59.19 | $55.19 | 5,965 |
2019-04-30 | $59.60 | $59.60 | $59.41 | $59.41 | $55.40 | 32,249 |
2019-04-29 | $59.44 | $59.68 | $59.44 | $59.66 | $55.63 | 13,261 |
2019-04-26 | $59.29 | $59.39 | $59.29 | $59.37 | $55.36 | 13,780 |
2019-04-25 | $59.08 | $59.11 | $58.88 | $58.89 | $54.91 | 7,331 |
2019-04-24 | $58.93 | $58.99 | $58.75 | $58.77 | $54.80 | 2,646 |
2019-04-23 | $59.20 | $59.42 | $59.16 | $59.42 | $55.41 | 1,681 |
2019-04-22 | $58.93 | $59.15 | $58.93 | $59.10 | $55.11 | 3,601 |
2019-04-18 | $59.37 | $59.37 | $59.24 | $59.29 | $55.29 | 30,391 |
2019-04-17 | $59.62 | $59.62 | $59.24 | $59.39 | $55.38 | 4,032 |
2019-04-16 | $59.43 | $59.52 | $59.43 | $59.45 | $55.44 | 976 |
2019-04-15 | $59.22 | $59.22 | $59.11 | $59.12 | $55.13 | 1,210 |
2019-04-12 | $59.12 | $59.13 | $59.05 | $59.05 | $55.06 | 791 |
2019-04-11 | $58.89 | $58.93 | $58.77 | $58.83 | $54.86 | 2,566 |
2019-04-10 | $59.12 | $59.12 | $58.95 | $58.95 | $54.97 | 3,011 |
2019-04-09 | $59.12 | $59.14 | $59.00 | $59.00 | $55.02 | 6,148 |
2019-04-08 | $59.38 | $59.38 | $59.31 | $59.34 | $55.33 | 1,665 |
2019-04-05 | $59.43 | $59.50 | $59.43 | $59.49 | $55.47 | 2,306 |
2019-04-04 | $59.34 | $59.45 | $59.34 | $59.45 | $55.44 | 1,259 |
2019-04-03 | $59.69 | $59.71 | $59.54 | $59.54 | $55.52 | 25,660 |
2019-04-02 | $59.23 | $59.29 | $59.20 | $59.29 | $55.29 | 22,132 |
2019-04-01 | $59.67 | $59.87 | $59.67 | $59.87 | $55.83 | 3,623 |
2019-03-29 | $59.01 | $59.01 | $58.91 | $59.01 | $55.03 | 691 |
2019-03-28 | $58.92 | $59.00 | $58.77 | $59.00 | $55.02 | 2,982 |
2019-03-27 | $59.46 | $59.46 | $58.91 | $58.91 | $54.93 | 1,234 |
2019-03-26 | $59.44 | $59.56 | $59.10 | $59.20 | $55.20 | 4,018 |
2019-03-25 | $58.21 | $58.41 | $58.17 | $58.41 | $54.47 | 1,134 |
2019-03-22 | $58.88 | $58.88 | $58.41 | $58.41 | $54.47 | 21,373 |
2019-03-21 | $58.50 | $59.10 | $58.50 | $59.10 | $55.11 | 2,241 |
2019-03-20 | $58.60 | $58.98 | $58.44 | $58.70 | $54.74 | 2,475 |
2019-03-19 | $58.90 | $58.93 | $58.59 | $58.59 | $54.64 | 7,381 |
2019-03-18 | $58.50 | $58.68 | $58.50 | $58.68 | $54.72 | 968 |
2019-03-15 | $58.39 | $58.49 | $58.27 | $58.40 | $54.46 | 1,244 |
2019-03-14 | $57.68 | $57.82 | $57.68 | $57.72 | $53.82 | 1,606 |
2019-03-13 | $58.08 | $58.50 | $58.08 | $58.38 | $54.44 | 4,008 |
2019-03-12 | $58.35 | $58.35 | $58.19 | $58.19 | $54.26 | 617 |
2019-03-11 | $57.51 | $58.09 | $57.51 | $58.07 | $54.15 | 1,882 |
2019-03-08 | $57.09 | $57.38 | $57.08 | $57.38 | $53.51 | 5,269 |
2019-03-07 | $58.07 | $58.07 | $57.44 | $57.55 | $53.66 | 2,528 |
2019-03-06 | $58.29 | $58.29 | $58.26 | $58.28 | $54.35 | 2,170 |
2019-03-05 | $58.67 | $58.73 | $58.42 | $58.62 | $54.66 | 3,672 |
2019-03-04 | $58.75 | $58.76 | $58.56 | $58.59 | $54.63 | 1,671 |
2019-03-01 | $58.69 | $58.71 | $58.53 | $58.71 | $54.75 | 1,771 |
2019-02-28 | $58.56 | $58.56 | $58.46 | $58.46 | $54.51 | 2,258 |
2019-02-27 | $59.09 | $59.16 | $58.99 | $59.09 | $55.10 | 3,063 |
2019-02-26 | $59.30 | $59.48 | $59.27 | $59.34 | $55.33 | 1,356 |
2019-02-25 | $59.34 | $59.34 | $59.11 | $59.11 | $55.12 | 513 |
2019-02-22 | $58.93 | $58.93 | $58.77 | $58.79 | $54.82 | 3,157 |
2019-02-21 | $58.82 | $58.85 | $58.64 | $58.64 | $54.68 | 2,334 |
2019-02-20 | $58.88 | $58.97 | $58.75 | $58.75 | $54.78 | 3,340 |
2019-02-19 | $58.48 | $58.79 | $58.48 | $58.73 | $54.77 | 2,520 |
2019-02-15 | $58.33 | $58.59 | $58.23 | $58.59 | $54.63 | 1,581 |
2019-02-14 | $57.74 | $57.95 | $57.74 | $57.82 | $53.92 | 2,239 |
2019-02-13 | $58.14 | $58.14 | $57.84 | $57.86 | $53.95 | 3,444 |
2019-02-12 | $57.68 | $57.90 | $57.68 | $57.78 | $53.88 | 1,645 |
2019-02-11 | $56.79 | $56.83 | $56.58 | $56.75 | $52.92 | 7,322 |
2019-02-08 | $56.47 | $56.60 | $56.33 | $56.60 | $52.78 | 3,602 |
2019-02-07 | $57.54 | $57.54 | $57.08 | $57.20 | $53.34 | 1,509 |
2019-02-06 | $58.25 | $58.25 | $58.02 | $58.02 | $54.10 | 12,988 |
2019-02-05 | $58.50 | $58.57 | $58.47 | $58.52 | $54.57 | 32,543 |
2019-02-04 | $58.05 | $58.31 | $58.01 | $58.29 | $54.36 | 6,433 |
2019-02-01 | $58.29 | $58.33 | $58.01 | $58.05 | $54.13 | 30,815 |
2019-01-31 | $58.10 | $58.35 | $58.10 | $58.33 | $54.39 | 5,035 |
2019-01-30 | $57.71 | $58.42 | $57.71 | $58.20 | $54.27 | 4,366 |
2019-01-29 | $57.71 | $57.71 | $57.49 | $57.49 | $53.61 | 452 |
2019-01-28 | $57.22 | $57.41 | $57.17 | $57.40 | $53.53 | 23,893 |
2019-01-25 | $57.93 | $57.96 | $57.84 | $57.84 | $53.94 | 2,385 |
2019-01-24 | $57.18 | $57.22 | $57.08 | $57.22 | $53.36 | 2,888 |
2019-01-23 | $57.33 | $57.33 | $56.60 | $56.82 | $52.98 | 8,358 |
2019-01-22 | $57.45 | $57.48 | $56.83 | $57.04 | $53.19 | 10,261 |
2019-01-18 | $58.04 | $58.16 | $57.84 | $58.16 | $54.23 | 5,251 |
2019-01-17 | $56.83 | $57.41 | $56.83 | $57.38 | $53.51 | 3,083 |
2019-01-16 | $57.36 | $57.44 | $57.33 | $57.40 | $53.53 | 1,088 |
2019-01-15 | $57.18 | $57.26 | $56.93 | $57.17 | $53.31 | 29,560 |
2019-01-14 | $56.54 | $56.63 | $56.41 | $56.41 | $52.60 | 3,821 |
2019-01-11 | $56.56 | $56.62 | $56.46 | $56.55 | $52.73 | 8,150 |
2019-01-10 | $56.88 | $57.24 | $56.74 | $57.24 | $53.38 | 12,766 |
2019-01-09 | $56.92 | $57.11 | $56.88 | $57.00 | $53.15 | 1,797 |
2019-01-08 | $56.91 | $56.91 | $56.55 | $56.72 | $52.89 | 8,180 |
2019-01-07 | $56.48 | $56.89 | $56.29 | $56.58 | $52.76 | 13,116 |
2019-01-04 | $55.36 | $56.45 | $55.36 | $56.45 | $52.64 | 5,973 |
2019-01-03 | $54.93 | $54.94 | $54.48 | $54.48 | $50.80 | 3,627 |
2019-01-02 | $53.97 | $54.92 | $53.97 | $54.87 | $51.17 | 24,301 |
2018-12-31 | $54.80 | $54.90 | $54.45 | $54.48 | $50.80 | 52,915 |
2018-12-28 | $54.63 | $54.87 | $54.37 | $54.72 | $51.03 | 17,938 |
2018-12-27 | $53.85 | $54.64 | $53.30 | $54.64 | $50.95 | 58,170 |
2018-12-26 | $53.37 | $53.94 | $52.77 | $53.56 | $49.94 | 39,067 |
2018-12-24 | $52.98 | $53.04 | $52.60 | $52.64 | $49.09 | 8,399 |
2018-12-21 | $53.74 | $54.05 | $53.19 | $53.19 | $49.60 | 25,738 |
2018-12-20 | $55.05 | $55.25 | $54.57 | $54.93 | $51.22 | 16,438 |
2018-12-19 | $56.07 | $56.40 | $55.28 | $55.36 | $51.62 | 8,112 |
2018-12-18 | $56.38 | $56.52 | $55.88 | $56.17 | $52.38 | 9,034 |
2018-12-17 | $56.97 | $57.08 | $56.35 | $56.41 | $52.14 | 33,673 |
2018-12-14 | $56.88 | $57.11 | $56.88 | $56.92 | $52.61 | 6,362 |
2018-12-13 | $57.86 | $57.88 | $57.51 | $57.65 | $53.28 | 4,964 |
2018-12-12 | $58.13 | $58.13 | $57.86 | $57.86 | $53.48 | 2,702 |
2018-12-11 | $57.39 | $57.39 | $56.78 | $57.12 | $52.79 | 45,259 |
2018-12-10 | $57.22 | $57.37 | $56.41 | $57.23 | $52.90 | 35,928 |
2018-12-07 | $58.10 | $58.21 | $57.44 | $57.78 | $53.40 | 24,143 |
2018-12-06 | $57.57 | $57.82 | $56.95 | $57.82 | $53.44 | 29,824 |
2018-12-04 | $59.49 | $59.50 | $58.14 | $58.14 | $53.74 | 3,229 |
2018-12-03 | $60.63 | $60.76 | $60.21 | $60.31 | $55.74 | 9,758 |
2018-11-30 | $59.46 | $59.82 | $59.46 | $59.62 | $55.10 | 10,342 |
2018-11-29 | $59.55 | $59.76 | $59.25 | $59.76 | $55.23 | 15,112 |
2018-11-28 | $58.91 | $59.73 | $58.91 | $59.55 | $55.04 | 21,946 |
2018-11-27 | $58.90 | $59.02 | $58.90 | $58.93 | $54.47 | 1,788 |
2018-11-26 | $58.92 | $59.20 | $58.77 | $59.20 | $54.72 | 23,995 |
2018-11-23 | $58.30 | $58.46 | $58.30 | $58.37 | $53.95 | 3,256 |
2018-11-21 | $58.46 | $58.60 | $58.46 | $58.60 | $54.16 | 709 |
2018-11-20 | $57.89 | $57.89 | $57.62 | $57.62 | $53.26 | 1,526 |
2018-11-19 | $58.89 | $59.00 | $58.35 | $58.35 | $53.93 | 3,678 |
2018-11-16 | $58.76 | $58.95 | $58.75 | $58.82 | $54.36 | 654 |
2018-11-15 | $58.44 | $58.92 | $58.43 | $58.65 | $54.21 | 6,527 |
2018-11-14 | $58.54 | $58.95 | $58.18 | $58.49 | $54.06 | 10,348 |
2018-11-13 | $58.22 | $58.34 | $58.22 | $58.34 | $53.92 | 801 |
2018-11-12 | $58.85 | $58.86 | $58.59 | $58.59 | $54.15 | 3,301 |
2018-11-09 | $59.06 | $59.15 | $59.06 | $59.15 | $54.67 | 673 |
2018-11-08 | $60.10 | $60.14 | $59.97 | $60.14 | $55.58 | 4,290 |
2018-11-07 | $59.92 | $60.24 | $59.92 | $60.18 | $55.62 | 653 |
2018-11-06 | $59.71 | $59.73 | $59.52 | $59.73 | $55.21 | 3,269 |
2018-11-05 | $59.10 | $59.27 | $57.28 | $59.27 | $54.78 | 8,031 |
2018-11-02 | $59.65 | $59.65 | $58.84 | $58.84 | $54.38 | 16,426 |
2018-11-01 | $58.78 | $59.00 | $58.74 | $58.91 | $54.45 | 2,984 |
2018-10-31 | $58.95 | $59.30 | $58.95 | $59.15 | $54.67 | 12,413 |
2018-10-30 | $57.94 | $58.34 | $57.85 | $58.34 | $53.92 | 24,981 |
2018-10-29 | $58.29 | $58.29 | $57.00 | $57.38 | $53.03 | 13,422 |
2018-10-26 | $57.78 | $58.44 | $57.29 | $58.13 | $53.73 | 9,548 |
2018-10-25 | $58.35 | $59.16 | $58.34 | $58.94 | $54.48 | 20,041 |
2018-10-24 | $59.22 | $59.22 | $58.24 | $58.24 | $53.83 | 2,994 |
2018-10-23 | $59.31 | $60.00 | $59.07 | $59.92 | $55.38 | 3,401 |
2018-10-22 | $60.86 | $60.86 | $60.73 | $60.73 | $56.13 | 1,088 |
2018-10-19 | $61.25 | $61.25 | $61.25 | $61.25 | $56.61 | 1,145 |
2018-10-18 | $60.74 | $60.89 | $60.74 | $60.89 | $56.28 | 675 |
2018-10-17 | $61.97 | $62.06 | $61.81 | $61.90 | $57.21 | 4,124 |
2018-10-16 | $61.72 | $62.23 | $61.48 | $62.23 | $57.52 | 3,785 |
2018-10-15 | $60.75 | $61.15 | $60.75 | $61.15 | $56.52 | 1,427 |
2018-10-12 | $61.18 | $61.18 | $60.54 | $61.07 | $56.44 | 3,151 |
2018-10-11 | $61.85 | $61.85 | $61.00 | $61.00 | $56.38 | 5,095 |
2018-10-10 | $62.78 | $62.78 | $62.42 | $62.42 | $57.69 | 24,354 |
2018-10-09 | $62.79 | $63.77 | $62.79 | $63.77 | $58.94 | 111,406 |
2018-10-08 | $63.70 | $63.85 | $63.52 | $63.52 | $58.71 | 3,548 |
2018-10-05 | $63.94 | $63.94 | $63.43 | $63.73 | $58.90 | 1,967 |
2018-10-04 | $64.21 | $64.21 | $63.43 | $63.58 | $58.76 | 5,868 |
2018-10-03 | $64.87 | $64.87 | $64.65 | $64.69 | $59.79 | 4,055 |
2018-10-02 | $65.22 | $65.28 | $65.06 | $65.10 | $60.17 | 2,010 |
2018-10-01 | $65.39 | $65.46 | $65.28 | $65.34 | $60.39 | 3,409 |
2018-09-28 | $64.95 | $65.14 | $64.95 | $65.00 | $60.08 | 1,789 |
2018-09-27 | $64.96 | $65.19 | $64.92 | $65.17 | $60.23 | 3,889 |
2018-09-26 | $65.50 | $65.50 | $65.17 | $65.49 | $60.53 | 19,204 |
2018-09-25 | $65.20 | $65.20 | $64.98 | $64.98 | $60.06 | 1,730 |
2018-09-24 | $64.65 | $64.65 | $64.35 | $64.45 | $59.57 | 872 |
2018-09-21 | $64.78 | $64.85 | $64.60 | $64.85 | $59.94 | 1,853 |
2018-09-20 | $64.59 | $64.59 | $64.54 | $64.59 | $59.70 | 597 |
2018-09-19 | $64.43 | $64.66 | $64.37 | $64.37 | $59.49 | 1,784 |
2018-09-18 | $63.79 | $64.20 | $63.79 | $64.20 | $59.34 | 1,216 |
2018-09-17 | $62.95 | $63.05 | $62.72 | $62.72 | $57.97 | 5,107 |
2018-09-14 | $62.69 | $62.73 | $62.45 | $62.73 | $57.98 | 2,009 |
2018-09-13 | $62.29 | $62.29 | $62.16 | $62.16 | $57.45 | 914 |
2018-09-12 | $61.43 | $61.59 | $61.43 | $61.59 | $56.93 | 630 |
2018-09-11 | $61.19 | $61.46 | $61.18 | $61.46 | $56.81 | 1,147 |
2018-09-10 | $61.45 | $61.45 | $61.26 | $61.27 | $56.63 | 2,849 |
2018-09-07 | $61.03 | $61.27 | $60.96 | $61.08 | $56.45 | 4,130 |
2018-09-06 | $61.20 | $61.21 | $61.20 | $61.20 | $56.56 | 1,412 |
2018-09-05 | $61.13 | $61.23 | $61.13 | $61.23 | $56.59 | 989 |
2018-09-04 | $61.92 | $62.10 | $61.79 | $61.90 | $57.21 | 95,963 |
2018-08-31 | $62.87 | $62.87 | $62.50 | $62.50 | $57.77 | 582 |
2018-08-30 | $62.54 | $62.66 | $62.38 | $62.38 | $57.66 | 1,199 |
2018-08-29 | $62.97 | $62.97 | $62.92 | $62.93 | $58.16 | 1,201 |
2018-08-28 | $62.84 | $62.84 | $62.84 | $62.84 | $58.08 | 164 |
2018-08-27 | $62.71 | $62.84 | $62.71 | $62.84 | $58.08 | 976 |
2018-08-24 | $62.06 | $62.12 | $62.06 | $62.12 | $57.41 | 811 |
2018-08-23 | $61.72 | $61.85 | $61.72 | $61.75 | $57.07 | 3,484 |
2018-08-22 | $62.12 | $62.18 | $62.04 | $62.06 | $57.36 | 4,108 |
2018-08-21 | $61.77 | $61.90 | $61.76 | $61.77 | $57.09 | 4,075 |
2018-08-20 | $62.00 | $62.00 | $61.85 | $61.92 | $57.23 | 1,138 |
2018-08-17 | $61.62 | $61.85 | $61.62 | $61.79 | $57.11 | 3,002 |
2018-08-16 | $61.46 | $61.57 | $61.43 | $61.52 | $56.86 | 7,213 |
2018-08-15 | $61.09 | $61.22 | $60.92 | $61.05 | $56.43 | 8,110 |
2018-08-14 | $61.95 | $61.95 | $61.87 | $61.88 | $57.19 | 1,226 |
2018-08-13 | $61.81 | $61.84 | $61.56 | $61.59 | $56.93 | 2,929 |
2018-08-10 | $62.24 | $62.24 | $61.87 | $61.87 | $57.18 | 794 |
2018-08-09 | $63.02 | $63.02 | $62.98 | $62.98 | $58.21 | 2,514 |
2018-08-08 | $63.22 | $63.41 | $63.05 | $63.29 | $58.50 | 3,756 |
2018-08-07 | $63.35 | $63.35 | $63.23 | $63.23 | $58.44 | 843 |
2018-08-06 | $62.94 | $62.94 | $62.94 | $62.94 | $58.17 | 488 |
2018-08-03 | $63.32 | $63.32 | $63.12 | $63.12 | $58.34 | 3,103 |
2018-08-02 | $63.32 | $63.32 | $63.30 | $63.30 | $58.51 | 458 |
2018-08-01 | $63.69 | $63.69 | $63.59 | $63.59 | $58.77 | 801 |
2018-07-31 | $63.35 | $63.56 | $63.35 | $63.38 | $58.58 | 1,587 |
2018-07-30 | $64.14 | $64.14 | $64.00 | $64.00 | $59.15 | 654 |
2018-07-27 | $64.64 | $64.64 | $64.31 | $64.31 | $59.44 | 2,569 |
2018-07-26 | $64.26 | $64.33 | $64.08 | $64.08 | $59.23 | 2,060 |
2018-07-25 | $63.72 | $63.72 | $63.59 | $63.66 | $58.84 | 3,193 |
2018-07-24 | $63.58 | $63.58 | $63.34 | $63.39 | $58.59 | 2,635 |
2018-07-23 | $63.06 | $63.25 | $63.05 | $63.11 | $58.33 | 961 |
2018-07-20 | $62.71 | $62.84 | $62.71 | $62.79 | $58.03 | 903 |
2018-07-19 | $62.51 | $62.72 | $62.51 | $62.72 | $57.97 | 959 |
2018-07-18 | $62.93 | $62.93 | $62.88 | $62.88 | $58.12 | 915 |
2018-07-17 | $62.72 | $62.81 | $62.71 | $62.74 | $57.99 | 1,158 |
2018-07-16 | $62.38 | $62.38 | $62.38 | $62.38 | $57.66 | 341 |
2018-07-13 | $62.10 | $62.10 | $62.10 | $62.10 | $57.40 | 463 |
2018-07-12 | $61.71 | $61.71 | $61.61 | $61.61 | $56.94 | 1,406 |
2018-07-11 | $61.87 | $61.91 | $61.59 | $61.72 | $57.05 | 27,265 |
2018-07-10 | $62.55 | $62.57 | $62.44 | $62.44 | $57.71 | 1,272 |
2018-07-09 | $62.55 | $62.71 | $62.47 | $62.69 | $57.94 | 26,771 |
2018-07-06 | $61.92 | $61.92 | $61.92 | $61.92 | $57.23 | 497 |
2018-07-05 | $61.57 | $61.58 | $61.35 | $61.58 | $56.92 | 1,432 |
2018-07-03 | $61.64 | $61.85 | $61.58 | $61.58 | $56.92 | 1,062 |
2018-07-02 | $61.50 | $61.74 | $61.50 | $61.74 | $57.06 | 5,398 |
2018-06-29 | $62.86 | $62.97 | $62.86 | $62.88 | $58.12 | 752 |
2018-06-28 | $62.91 | $63.00 | $62.91 | $63.00 | $58.23 | 3,148 |
2018-06-27 | $63.54 | $63.54 | $63.05 | $63.05 | $58.27 | 2,392 |
2018-06-26 | $63.56 | $63.59 | $63.31 | $63.50 | $58.69 | 5,075 |
2018-06-25 | $63.13 | $63.24 | $62.99 | $63.11 | $58.33 | 1,894 |
2018-06-22 | $64.21 | $64.21 | $63.96 | $63.96 | $59.12 | 1,246 |
2018-06-21 | $63.60 | $63.73 | $63.60 | $63.73 | $58.90 | 639 |
2018-06-20 | $64.16 | $64.16 | $63.82 | $63.82 | $58.99 | 2,146 |
2018-06-19 | $63.72 | $63.79 | $63.70 | $63.71 | $58.88 | 1,990 |
2018-06-18 | $64.87 | $64.87 | $64.73 | $64.77 | $59.52 | 1,532 |
2018-06-15 | $65.37 | $65.50 | $65.22 | $65.35 | $60.05 | 1,431 |
2018-06-14 | $65.77 | $65.79 | $65.71 | $65.74 | $60.41 | 5,387 |
2018-06-13 | $65.98 | $65.99 | $65.74 | $65.74 | $60.41 | 1,643 |
2018-06-12 | $65.86 | $65.86 | $65.69 | $65.69 | $60.36 | 1,535 |
2018-06-11 | $66.05 | $66.05 | $66.05 | $66.05 | $60.69 | 1,057 |
2018-06-08 | $65.60 | $65.86 | $65.53 | $65.86 | $60.52 | 6,285 |
2018-06-07 | $65.84 | $65.84 | $65.66 | $65.77 | $60.44 | 1,533 |
2018-06-06 | $65.39 | $65.39 | $65.39 | $65.39 | $60.09 | 311 |
2018-06-05 | $65.48 | $65.50 | $65.39 | $65.39 | $60.09 | 938 |
2018-06-04 | $65.80 | $65.80 | $65.51 | $65.56 | $60.24 | 1,861 |
2018-06-01 | $65.02 | $65.48 | $65.02 | $65.20 | $59.91 | 6,612 |
2018-05-31 | $64.72 | $64.72 | $64.72 | $64.72 | $59.47 | 2,640 |
2018-05-30 | $64.82 | $65.19 | $64.82 | $65.19 | $59.90 | 2,445 |
2018-05-29 | $64.82 | $64.82 | $64.77 | $64.82 | $59.56 | 607 |
2018-05-25 | $65.33 | $65.33 | $65.08 | $65.08 | $59.80 | 7,697 |
2018-05-24 | $65.51 | $65.51 | $65.03 | $65.23 | $59.94 | 2,385 |
2018-05-23 | $65.60 | $65.66 | $65.44 | $65.65 | $60.33 | 5,333 |
2018-05-22 | $65.95 | $65.95 | $65.91 | $65.91 | $60.56 | 729 |
2018-05-21 | $66.10 | $66.10 | $65.95 | $66.07 | $60.71 | 3,541 |
2018-05-18 | $65.99 | $66.14 | $65.99 | $66.05 | $60.69 | 1,148 |
2018-05-17 | $66.18 | $66.21 | $66.08 | $66.13 | $60.77 | 4,388 |
2018-05-16 | $65.96 | $66.29 | $65.96 | $66.23 | $60.86 | 8,587 |
2018-05-15 | $66.24 | $66.24 | $65.78 | $65.85 | $60.51 | 7,784 |
2018-05-14 | $66.70 | $66.70 | $66.58 | $66.58 | $61.18 | 660 |
2018-05-11 | $66.41 | $66.41 | $66.24 | $66.24 | $60.87 | 977 |
2018-05-10 | $65.64 | $65.83 | $65.64 | $65.72 | $60.39 | 3,125 |
2018-05-09 | $65.20 | $65.39 | $65.20 | $65.38 | $60.08 | 1,320 |
2018-05-08 | $65.75 | $65.98 | $65.75 | $65.98 | $60.63 | 1,258 |
2018-05-07 | $65.72 | $65.78 | $65.66 | $65.73 | $60.40 | 2,790 |
2018-05-04 | $65.57 | $65.81 | $65.55 | $65.81 | $60.47 | 1,280 |
2018-05-03 | $65.45 | $65.45 | $65.27 | $65.27 | $59.98 | 539 |
2018-05-02 | $65.35 | $65.35 | $65.24 | $65.24 | $59.95 | 4,152 |
2018-05-01 | $65.61 | $65.69 | $65.40 | $65.47 | $60.16 | 1,207 |
2018-04-30 | $66.03 | $66.16 | $65.80 | $65.81 | $60.47 | 3,575 |
2018-04-27 | $65.92 | $65.93 | $65.80 | $65.84 | $60.50 | 8,245 |
2018-04-26 | $65.89 | $66.03 | $65.87 | $66.03 | $60.67 | 1,728 |
2018-04-25 | $65.42 | $65.46 | $65.28 | $65.46 | $60.15 | 971 |
2018-04-24 | $65.68 | $65.71 | $65.68 | $65.71 | $60.38 | 503 |
2018-04-23 | $65.54 | $65.59 | $65.41 | $65.47 | $60.16 | 2,938 |
2018-04-20 | $65.69 | $65.80 | $65.65 | $65.65 | $60.33 | 743 |
2018-04-19 | $65.83 | $65.93 | $65.76 | $65.81 | $60.47 | 3,269 |
2018-04-18 | $66.14 | $66.31 | $66.14 | $66.28 | $60.90 | 768 |
2018-04-17 | $65.61 | $65.92 | $65.61 | $65.78 | $60.44 | 4,420 |
2018-04-16 | $65.75 | $65.75 | $65.75 | $65.75 | $60.42 | 469 |
2018-04-13 | $65.47 | $65.47 | $65.25 | $65.25 | $59.96 | 6,800 |
2018-04-12 | $65.27 | $65.35 | $65.25 | $65.31 | $60.01 | 1,143 |
2018-04-11 | $65.44 | $65.87 | $65.44 | $65.45 | $60.14 | 8,364 |
2018-04-10 | $65.94 | $65.94 | $65.56 | $65.56 | $60.24 | 1,055 |
2018-04-09 | $65.73 | $65.92 | $65.73 | $65.86 | $60.52 | 144,129 |
2018-04-06 | $65.25 | $65.25 | $64.59 | $64.59 | $59.35 | 3,122 |
2018-04-05 | $65.51 | $65.96 | $65.51 | $65.80 | $60.46 | 9,979 |
2018-04-04 | $64.32 | $65.49 | $64.32 | $65.49 | $60.18 | 691 |
2018-04-03 | $65.24 | $65.38 | $64.97 | $65.38 | $60.08 | 3,262 |
2018-04-02 | $65.22 | $65.22 | $64.17 | $64.48 | $59.25 | 10,134 |
2018-03-29 | $65.93 | $66.00 | $65.85 | $65.87 | $60.53 | 3,670 |
2018-03-28 | $65.11 | $65.26 | $64.99 | $65.14 | $59.86 | 2,116 |
2018-03-27 | $65.35 | $65.35 | $64.29 | $64.29 | $59.08 | 4,776 |
2018-03-26 | $63.97 | $64.01 | $63.45 | $64.01 | $58.82 | 2,987 |
2018-03-23 | $64.13 | $64.13 | $63.27 | $63.27 | $58.14 | 11,097 |
2018-03-22 | $65.16 | $65.21 | $64.54 | $64.55 | $59.31 | 5,768 |
2018-03-21 | $65.04 | $65.14 | $65.03 | $65.13 | $59.85 | 5,188 |
2018-03-20 | $65.32 | $65.32 | $64.95 | $65.10 | $59.82 | 3,143 |
2018-03-19 | $65.46 | $65.56 | $64.95 | $64.95 | $59.68 | 1,837 |
2018-03-16 | $65.80 | $65.82 | $65.80 | $65.82 | $60.48 | 1,013 |
2018-03-15 | $66.35 | $66.35 | $66.14 | $66.26 | $60.89 | 1,836 |
2018-03-14 | $66.27 | $66.27 | $65.90 | $65.90 | $60.56 | 3,207 |
2018-03-13 | $66.36 | $66.36 | $65.69 | $65.69 | $60.36 | 1,795 |
2018-03-12 | $66.00 | $66.00 | $65.75 | $65.77 | $60.44 | 3,259 |
2018-03-09 | $65.33 | $65.76 | $65.33 | $65.76 | $60.43 | 1,653 |
2018-03-08 | $65.52 | $65.59 | $65.47 | $65.52 | $60.21 | 4,658 |
2018-03-07 | $65.19 | $65.23 | $64.95 | $65.23 | $59.94 | 6,407 |
2018-03-06 | $65.87 | $65.92 | $65.35 | $65.67 | $60.34 | 3,293 |
2018-03-05 | $64.96 | $65.47 | $64.96 | $65.47 | $60.16 | 2,736 |
2018-03-02 | $64.06 | $64.89 | $64.01 | $64.89 | $59.63 | 7,373 |
2018-03-01 | $65.39 | $65.39 | $64.30 | $64.30 | $59.09 | 4,446 |
2018-02-28 | $66.63 | $66.68 | $66.06 | $66.06 | $60.70 | 1,645 |
2018-02-27 | $67.01 | $67.11 | $66.88 | $66.88 | $61.46 | 1,404 |
2018-02-26 | $66.97 | $67.56 | $66.97 | $67.56 | $62.08 | 4,673 |
2018-02-23 | $66.24 | $66.92 | $66.06 | $66.92 | $61.49 | 3,819 |
2018-02-22 | $65.94 | $66.03 | $65.59 | $65.69 | $60.36 | 2,444 |
2018-02-21 | $66.20 | $66.35 | $65.66 | $65.89 | $60.55 | 3,658 |
2018-02-20 | $66.37 | $66.72 | $66.15 | $66.23 | $60.86 | 2,720 |
2018-02-16 | $66.38 | $66.70 | $66.38 | $66.57 | $61.17 | 1,326 |
2018-02-15 | $65.58 | $65.71 | $65.58 | $65.71 | $60.38 | 1,228 |
2018-02-14 | $64.22 | $65.31 | $64.22 | $65.31 | $60.01 | 1,751 |
2018-02-13 | $64.07 | $64.48 | $63.83 | $64.33 | $59.11 | 4,523 |
2018-02-12 | $64.73 | $65.33 | $64.73 | $65.33 | $60.03 | 3,330 |
2018-02-09 | $64.55 | $64.55 | $62.25 | $64.23 | $59.02 | 8,162 |
2018-02-08 | $65.41 | $65.41 | $63.50 | $63.50 | $58.35 | 10,540 |
2018-02-07 | $65.60 | $66.00 | $64.82 | $65.64 | $60.32 | 11,518 |
2018-02-06 | $64.96 | $66.14 | $63.85 | $65.99 | $60.64 | 13,597 |
2018-02-05 | $66.35 | $66.75 | $64.31 | $64.59 | $59.35 | 10,939 |
2018-02-02 | $68.26 | $68.26 | $67.63 | $67.63 | $62.14 | 15,530 |
2018-02-01 | $68.39 | $68.69 | $68.39 | $68.69 | $63.12 | 3,188 |
2018-01-31 | $68.45 | $68.70 | $68.17 | $68.17 | $62.64 | 12,135 |
2018-01-30 | $68.81 | $68.82 | $68.51 | $68.70 | $63.13 | 21,559 |
2018-01-29 | $69.68 | $69.68 | $69.45 | $69.55 | $63.91 | 4,852 |
2018-01-26 | $69.70 | $70.13 | $69.70 | $70.06 | $64.38 | 11,109 |
2018-01-25 | $69.80 | $69.80 | $69.39 | $69.59 | $63.95 | 24,972 |
2018-01-24 | $69.93 | $70.11 | $69.76 | $69.90 | $64.23 | 23,349 |
2018-01-23 | $69.84 | $69.86 | $69.68 | $69.86 | $64.19 | 7,037 |
2018-01-22 | $70.78 | $70.78 | $69.02 | $69.34 | $63.72 | 37,487 |
2018-01-19 | $68.99 | $69.14 | $68.81 | $69.04 | $63.44 | 5,730 |
2018-01-18 | $68.40 | $68.66 | $68.40 | $68.54 | $62.98 | 8,680 |
2018-01-17 | $68.84 | $69.28 | $68.84 | $69.26 | $63.64 | 4,462 |
2018-01-16 | $68.94 | $69.01 | $68.48 | $68.48 | $62.93 | 5,744 |
2018-01-12 | $68.03 | $68.55 | $68.03 | $68.47 | $62.92 | 15,255 |
2018-01-11 | $68.02 | $68.37 | $68.02 | $68.37 | $62.82 | 7,883 |
2018-01-10 | $67.89 | $68.05 | $67.80 | $67.95 | $62.44 | 5,539 |
2018-01-09 | $67.63 | $67.68 | $67.56 | $67.60 | $62.12 | 6,734 |
2018-01-08 | $67.56 | $67.72 | $67.50 | $67.66 | $62.17 | 40,299 |
2018-01-05 | $67.02 | $67.28 | $67.02 | $67.19 | $61.74 | 7,218 |
2018-01-04 | $66.96 | $67.09 | $66.94 | $66.97 | $61.54 | 16,909 |
2018-01-03 | $65.57 | $66.18 | $65.57 | $66.18 | $60.81 | 2,538 |
2018-01-02 | $65.10 | $65.28 | $65.00 | $65.28 | $59.99 | 3,235 |
2017-12-29 | $65.07 | $65.07 | $64.90 | $64.94 | $59.67 | 3,147 |
2017-12-28 | $65.02 | $65.02 | $64.89 | $64.89 | $59.63 | 4,425 |
2017-12-27 | $65.00 | $65.02 | $64.99 | $65.02 | $59.75 | 1,465 |
2017-12-26 | $65.00 | $65.05 | $64.98 | $65.03 | $59.76 | 2,722 |
2017-12-22 | $64.83 | $64.95 | $64.78 | $64.95 | $59.68 | 2,780 |
2017-12-21 | $64.74 | $64.84 | $64.74 | $64.84 | $59.58 | 4,250 |
2017-12-20 | $65.37 | $65.37 | $65.22 | $65.24 | $59.38 | 5,270 |
2017-12-19 | $65.36 | $65.36 | $65.09 | $65.09 | $59.24 | 3,534 |
2017-12-18 | $65.68 | $65.85 | $65.68 | $65.77 | $59.86 | 26,142 |
2017-12-15 | $65.02 | $65.16 | $65.02 | $65.16 | $59.31 | 1,382 |
2017-12-14 | $65.17 | $65.24 | $65.01 | $65.06 | $59.22 | 3,047 |
2017-12-13 | $65.10 | $65.45 | $65.07 | $65.26 | $59.40 | 33,542 |
2017-12-12 | $65.11 | $65.15 | $65.08 | $65.15 | $59.30 | 8,012 |
2017-12-11 | $64.84 | $64.94 | $64.84 | $64.90 | $59.07 | 5,695 |
2017-12-08 | $64.74 | $64.81 | $64.63 | $64.75 | $58.93 | 16,913 |
2017-12-07 | $64.60 | $64.68 | $64.58 | $64.59 | $58.79 | 3,475 |
2017-12-06 | $63.93 | $64.20 | $63.90 | $64.14 | $58.38 | 4,449 |
2017-12-05 | $64.40 | $64.52 | $64.39 | $64.41 | $58.63 | 2,560 |
2017-12-04 | $64.44 | $64.44 | $64.06 | $64.06 | $58.31 | 3,445 |
2017-12-01 | $64.73 | $64.84 | $64.45 | $64.72 | $58.91 | 16,853 |
2017-11-30 | $65.33 | $65.33 | $65.19 | $65.23 | $59.37 | 1,604 |
2017-11-29 | $65.26 | $65.29 | $64.95 | $65.00 | $59.16 | 1,704 |
2017-11-28 | $64.82 | $65.00 | $64.82 | $65.00 | $59.16 | 6,141 |
2017-11-27 | $65.01 | $65.01 | $64.89 | $64.89 | $59.07 | 3,841 |
2017-11-24 | $65.17 | $65.17 | $65.09 | $65.09 | $59.24 | 1,578 |
2017-11-22 | $64.68 | $64.69 | $64.42 | $64.49 | $58.70 | 2,816 |
2017-11-21 | $64.40 | $64.58 | $64.40 | $64.57 | $58.77 | 2,694 |
2017-11-20 | $64.02 | $64.12 | $63.98 | $64.09 | $58.33 | 2,247 |
2017-11-17 | $63.88 | $63.90 | $63.78 | $63.80 | $58.07 | 2,427 |
2017-11-16 | $63.73 | $64.12 | $63.73 | $64.09 | $58.33 | 4,767 |
2017-11-15 | $62.48 | $63.04 | $62.48 | $62.92 | $57.27 | 7,073 |
2017-11-14 | $63.66 | $63.72 | $63.53 | $63.72 | $58.00 | 2,735 |
2017-11-13 | $63.51 | $63.89 | $63.33 | $63.89 | $58.15 | 4,860 |
2017-11-10 | $64.21 | $64.24 | $64.14 | $64.17 | $58.41 | 1,837 |
2017-11-09 | $64.44 | $64.64 | $64.03 | $64.64 | $58.83 | 9,491 |
2017-11-08 | $65.24 | $65.33 | $65.20 | $65.20 | $59.35 | 8,242 |
2017-11-07 | $64.61 | $64.72 | $64.54 | $64.72 | $58.91 | 6,281 |
2017-11-06 | $64.05 | $64.24 | $63.99 | $64.21 | $58.45 | 7,809 |
2017-11-03 | $63.97 | $64.08 | $63.97 | $64.06 | $58.31 | 2,228 |
2017-11-02 | $63.90 | $63.91 | $63.79 | $63.87 | $58.14 | 4,275 |
2017-11-01 | $64.10 | $64.18 | $64.01 | $64.01 | $58.26 | 19,151 |
2017-10-31 | $63.49 | $63.67 | $63.40 | $63.64 | $57.92 | 6,559 |
2017-10-30 | $63.47 | $63.47 | $63.15 | $63.27 | $57.59 | 52,107 |
2017-10-27 | $63.19 | $63.34 | $63.19 | $63.33 | $57.64 | 2,638 |
2017-10-26 | $62.86 | $62.97 | $62.86 | $62.90 | $57.25 | 1,689 |
2017-10-25 | $62.70 | $62.73 | $62.44 | $62.57 | $56.95 | 4,294 |
2017-10-24 | $62.94 | $63.13 | $62.93 | $63.13 | $57.46 | 7,220 |
2017-10-23 | $62.69 | $62.75 | $62.51 | $62.51 | $56.90 | 3,590 |
2017-10-20 | $62.21 | $62.28 | $62.21 | $62.28 | $56.69 | 2,638 |
2017-10-19 | $62.03 | $62.22 | $62.01 | $62.20 | $56.61 | 3,772 |
2017-10-18 | $62.27 | $62.32 | $62.26 | $62.26 | $56.67 | 1,210 |
2017-10-17 | $62.43 | $62.43 | $62.26 | $62.40 | $56.80 | 28,959 |
2017-10-16 | $62.50 | $62.56 | $62.40 | $62.43 | $56.82 | 4,086 |
2017-10-13 | $62.08 | $62.22 | $62.04 | $62.20 | $56.61 | 7,463 |
2017-10-12 | $61.48 | $61.51 | $61.39 | $61.42 | $55.90 | 6,821 |
2017-10-11 | $61.40 | $61.48 | $61.37 | $61.48 | $55.96 | 4,099 |
2017-10-10 | $61.10 | $61.17 | $61.07 | $61.16 | $55.67 | 48,807 |
2017-10-09 | $60.81 | $60.81 | $60.71 | $60.72 | $55.27 | 1,602 |
2017-10-06 | $60.44 | $60.60 | $60.42 | $60.60 | $55.15 | 2,581 |
2017-10-05 | $60.62 | $60.68 | $60.54 | $60.65 | $55.21 | 3,908 |
2017-10-04 | $60.68 | $60.75 | $60.63 | $60.73 | $55.28 | 8,559 |
2017-10-03 | $60.42 | $60.67 | $60.42 | $60.65 | $55.20 | 1,452 |
2017-10-02 | $60.22 | $60.39 | $60.22 | $60.39 | $54.97 | 578 |
2017-09-29 | $60.41 | $60.47 | $60.30 | $60.41 | $54.98 | 4,687 |
2017-09-28 | $60.29 | $60.41 | $60.29 | $60.41 | $54.98 | 832 |
2017-09-27 | $60.03 | $60.30 | $60.03 | $60.30 | $54.89 | 762 |
2017-09-26 | $60.27 | $60.27 | $60.10 | $60.14 | $54.74 | 3,526 |
2017-09-25 | $60.15 | $60.16 | $60.15 | $60.15 | $54.75 | 859 |
2017-09-22 | $60.00 | $60.05 | $60.00 | $60.03 | $54.64 | 871 |
2017-09-21 | $59.95 | $60.01 | $59.95 | $59.97 | $54.58 | 8,606 |
2017-09-20 | $60.33 | $60.33 | $60.20 | $60.20 | $54.79 | 626 |
2017-09-19 | $60.28 | $60.28 | $60.13 | $60.26 | $54.85 | 3,644 |
2017-09-18 | $59.86 | $59.86 | $59.86 | $59.86 | $54.48 | 341 |
2017-09-15 | $59.71 | $59.88 | $59.71 | $59.87 | $54.49 | 1,040 |
2017-09-14 | $59.66 | $59.90 | $59.66 | $59.90 | $54.52 | 6,093 |
2017-09-13 | $60.02 | $60.03 | $59.87 | $59.87 | $54.49 | 2,532 |
2017-09-12 | $59.97 | $60.05 | $59.97 | $60.01 | $54.62 | 767 |
2017-09-11 | $60.07 | $60.10 | $59.96 | $59.96 | $54.57 | 1,028 |
2017-09-08 | $59.75 | $59.78 | $59.75 | $59.77 | $54.40 | 761 |
2017-09-07 | $59.57 | $59.65 | $59.47 | $59.49 | $54.15 | 2,307 |
2017-09-06 | $59.19 | $59.29 | $59.16 | $59.18 | $53.86 | 13,720 |
2017-09-05 | $59.02 | $59.02 | $58.85 | $58.85 | $53.56 | 865 |
2017-09-01 | $59.36 | $59.39 | $59.30 | $59.34 | $54.01 | 646 |
2017-08-31 | $59.27 | $59.43 | $59.25 | $59.43 | $54.09 | 559 |
2017-08-30 | $58.95 | $58.95 | $58.95 | $58.95 | $53.66 | 1,273 |
2017-08-29 | $59.17 | $59.29 | $59.10 | $59.17 | $53.86 | 18,736 |
2017-08-28 | $59.29 | $59.29 | $59.19 | $59.28 | $53.96 | 1,445 |
2017-08-25 | $59.05 | $59.17 | $59.05 | $59.11 | $53.80 | 701 |
2017-08-24 | $59.02 | $59.02 | $58.95 | $58.95 | $53.66 | 912 |
2017-08-23 | $59.14 | $59.24 | $59.12 | $59.14 | $53.83 | 1,484 |
2017-08-22 | $59.12 | $59.25 | $59.12 | $59.24 | $53.92 | 1,441 |
2017-08-21 | $58.84 | $59.14 | $58.84 | $59.10 | $53.79 | 1,786 |
2017-08-18 | $59.24 | $59.28 | $59.16 | $59.25 | $53.93 | 1,179 |
2017-08-17 | $59.38 | $59.38 | $59.08 | $59.08 | $53.77 | 11,851 |
2017-08-16 | $59.23 | $59.54 | $59.23 | $59.41 | $54.07 | 30,064 |
2017-08-15 | $59.35 | $59.35 | $59.19 | $59.23 | $53.91 | 4,399 |
2017-08-14 | $59.17 | $59.30 | $59.17 | $59.30 | $53.97 | 1,202 |
2017-08-11 | $59.00 | $59.07 | $58.96 | $59.05 | $53.75 | 7,171 |
2017-08-10 | $59.41 | $59.41 | $58.97 | $59.02 | $53.72 | 5,048 |
2017-08-09 | $59.61 | $59.61 | $59.53 | $59.60 | $54.25 | 1,535 |
2017-08-08 | $59.99 | $60.02 | $59.96 | $60.00 | $54.61 | 1,001 |
2017-08-07 | $59.87 | $60.04 | $59.87 | $60.04 | $54.65 | 941 |
2017-08-04 | $60.11 | $60.11 | $60.04 | $60.04 | $54.65 | 626 |
2017-08-03 | $60.07 | $60.07 | $60.05 | $60.05 | $54.66 | 715 |
2017-08-02 | $59.99 | $59.99 | $59.91 | $59.91 | $54.53 | 440 |
2017-08-01 | $59.99 | $60.04 | $59.95 | $59.95 | $54.57 | 1,180 |
2017-07-31 | $59.46 | $59.55 | $59.46 | $59.50 | $54.16 | 2,341 |
2017-07-28 | $59.15 | $59.34 | $59.15 | $59.26 | $53.94 | 2,502 |
2017-07-27 | $59.18 | $59.23 | $59.16 | $59.23 | $53.91 | 1,703 |
2017-07-26 | $58.78 | $58.90 | $58.74 | $58.90 | $53.61 | 571 |
2017-07-25 | $58.91 | $59.00 | $58.86 | $58.86 | $53.57 | 5,665 |
2017-07-24 | $59.07 | $59.07 | $59.00 | $59.00 | $53.70 | 469 |
2017-07-21 | $59.01 | $59.01 | $59.01 | $59.01 | $53.71 | 532 |
2017-07-20 | $59.00 | $59.05 | $59.00 | $59.05 | $53.75 | 510 |
2017-07-19 | $58.76 | $58.76 | $58.75 | $58.75 | $53.47 | 753 |
2017-07-18 | $58.54 | $58.57 | $58.50 | $58.57 | $53.31 | 653 |
2017-07-17 | $58.47 | $58.50 | $58.29 | $58.29 | $53.06 | 4,549 |
2017-07-14 | $58.55 | $58.55 | $58.28 | $58.35 | $53.11 | 15,877 |
2017-07-13 | $58.14 | $58.21 | $58.03 | $58.21 | $52.98 | 3,647 |
2017-07-12 | $58.16 | $58.30 | $58.16 | $58.30 | $53.06 | 2,047 |
2017-07-11 | $57.71 | $57.87 | $57.71 | $57.87 | $52.67 | 463 |
2017-07-10 | $57.59 | $57.59 | $57.50 | $57.50 | $52.34 | 437 |
2017-07-07 | $57.47 | $57.59 | $57.37 | $57.58 | $52.41 | 2,974 |
2017-07-06 | $57.81 | $57.81 | $57.59 | $57.69 | $52.51 | 1,760 |
2017-07-05 | $57.99 | $58.01 | $57.99 | $58.01 | $52.80 | 1,348 |
2017-07-03 | $58.21 | $58.21 | $58.10 | $58.17 | $52.95 | 17,596 |
2017-06-30 | $58.47 | $58.47 | $58.23 | $58.30 | $53.07 | 2,623 |
2017-06-29 | $58.49 | $58.53 | $58.06 | $58.13 | $52.91 | 13,221 |
2017-06-28 | $58.47 | $58.58 | $58.47 | $58.58 | $53.32 | 649 |
2017-06-27 | $58.48 | $58.48 | $58.36 | $58.36 | $53.12 | 2,868 |
2017-06-26 | $58.75 | $58.75 | $58.57 | $58.57 | $53.31 | 1,337 |
2017-06-23 | $58.54 | $58.66 | $58.54 | $58.61 | $53.34 | 2,808 |
2017-06-22 | $58.62 | $58.69 | $58.62 | $58.65 | $53.38 | 1,389 |
2017-06-21 | $58.58 | $58.69 | $58.55 | $58.57 | $53.31 | 7,012 |
2017-06-20 | $58.76 | $58.76 | $58.67 | $58.76 | $53.48 | 1,745 |
2017-06-19 | $59.00 | $59.14 | $58.94 | $59.01 | $53.39 | 3,989 |
2017-06-16 | $58.77 | $58.78 | $58.76 | $58.78 | $53.18 | 1,122 |
2017-06-15 | $58.56 | $58.66 | $58.49 | $58.66 | $53.07 | 1,605 |
2017-06-14 | $59.37 | $59.37 | $59.26 | $59.26 | $53.61 | 439 |
2017-06-13 | $59.23 | $59.31 | $59.12 | $59.31 | $53.66 | 40,412 |
2017-06-12 | $58.91 | $59.04 | $58.85 | $59.04 | $53.41 | 10,801 |
2017-06-09 | $58.79 | $58.97 | $58.60 | $58.70 | $53.11 | 3,973 |
2017-06-08 | $59.26 | $59.28 | $59.25 | $59.28 | $53.63 | 3,227 |
2017-06-07 | $59.59 | $59.63 | $59.47 | $59.47 | $53.80 | 3,598 |
2017-06-06 | $59.50 | $59.50 | $59.50 | $59.50 | $53.83 | 176 |
2017-06-05 | $59.47 | $59.54 | $59.46 | $59.46 | $53.79 | 10,810 |
2017-06-02 | $59.38 | $59.65 | $59.29 | $59.63 | $53.95 | 6,915 |
2017-06-01 | $58.28 | $58.49 | $58.28 | $58.37 | $52.80 | 12,870 |
2017-05-31 | $57.88 | $57.96 | $57.88 | $57.94 | $52.42 | 2,722 |
2017-05-30 | $57.87 | $57.94 | $57.85 | $57.90 | $52.38 | 3,952 |
2017-05-26 | $57.55 | $57.71 | $57.55 | $57.71 | $52.21 | 6,301 |
2017-05-25 | $57.70 | $57.82 | $57.70 | $57.74 | $52.24 | 1,699 |
2017-05-24 | $57.56 | $57.56 | $57.55 | $57.56 | $52.07 | 1,859 |
2017-05-23 | $57.77 | $57.78 | $57.77 | $57.78 | $52.27 | 468 |
2017-05-22 | $57.71 | $57.79 | $57.71 | $57.74 | $52.24 | 3,765 |
2017-05-19 | $57.67 | $57.79 | $57.67 | $57.79 | $52.28 | 1,361 |
2017-05-18 | $57.11 | $57.28 | $57.11 | $57.25 | $51.79 | 2,326 |
2017-05-17 | $57.08 | $57.13 | $57.04 | $57.10 | $51.66 | 1,629 |
2017-05-16 | $57.05 | $57.12 | $57.04 | $57.11 | $51.67 | 2,782 |
2017-05-15 | $57.17 | $57.18 | $57.08 | $57.11 | $51.67 | 2,190 |
2017-05-12 | $56.97 | $56.97 | $56.93 | $56.93 | $51.50 | 688 |
2017-05-11 | $56.91 | $56.91 | $56.80 | $56.82 | $51.41 | 1,763 |
2017-05-10 | $56.95 | $56.95 | $56.95 | $56.95 | $51.52 | 515 |
2017-05-09 | $57.44 | $57.44 | $57.44 | $57.44 | $51.97 | 227 |
2017-05-08 | $57.49 | $57.56 | $57.36 | $57.44 | $51.97 | 12,990 |
2017-05-05 | $57.11 | $57.23 | $57.11 | $57.22 | $51.77 | 2,171 |
2017-05-04 | $56.86 | $56.96 | $56.77 | $56.96 | $51.53 | 4,242 |
2017-05-03 | $56.70 | $56.89 | $56.69 | $56.87 | $51.45 | 10,189 |
2017-05-02 | $56.77 | $56.77 | $56.65 | $56.66 | $51.26 | 1,541 |
2017-05-01 | $56.60 | $56.60 | $56.60 | $56.60 | $51.20 | 579 |
2017-04-28 | $56.50 | $56.50 | $56.38 | $56.38 | $51.01 | 5,338 |
2017-04-27 | $56.64 | $56.64 | $56.64 | $56.64 | $51.24 | 246 |
2017-04-26 | $56.73 | $56.73 | $56.60 | $56.62 | $51.22 | 6,872 |
2017-04-25 | $56.56 | $56.60 | $56.55 | $56.59 | $51.20 | 856 |
2017-04-24 | $56.22 | $56.34 | $56.22 | $56.26 | $50.90 | 5,865 |
2017-04-21 | $55.94 | $56.00 | $55.94 | $56.00 | $50.66 | 453 |
2017-04-20 | $55.74 | $55.74 | $55.74 | $55.74 | $50.43 | 129 |
2017-04-19 | $55.52 | $55.52 | $55.39 | $55.39 | $50.11 | 446 |
2017-04-18 | $55.42 | $55.42 | $55.36 | $55.42 | $50.14 | 1,125 |
2017-04-17 | $55.48 | $55.48 | $55.48 | $55.48 | $50.19 | 393 |
2017-04-13 | $55.14 | $55.14 | $55.07 | $55.07 | $49.82 | 632 |
2017-04-12 | $55.43 | $55.51 | $55.43 | $55.46 | $50.17 | 2,213 |
2017-04-11 | $55.57 | $55.64 | $55.43 | $55.64 | $50.34 | 3,459 |
2017-04-10 | $55.41 | $55.42 | $55.41 | $55.42 | $50.14 | 265 |
2017-04-07 | $55.30 | $55.30 | $55.30 | $55.30 | $50.03 | 78 |
2017-04-06 | $55.21 | $55.33 | $55.18 | $55.30 | $50.03 | 3,643 |
2017-04-05 | $55.95 | $56.01 | $55.72 | $55.72 | $50.41 | 18,529 |
2017-04-04 | $56.15 | $56.15 | $56.15 | $56.15 | $50.79 | 178 |
2017-04-03 | $55.91 | $56.15 | $55.91 | $56.15 | $50.79 | 2,009 |
2017-03-31 | $55.84 | $55.86 | $55.84 | $55.84 | $50.52 | 1,211 |
2017-03-30 | $56.47 | $56.48 | $56.42 | $56.48 | $51.10 | 2,019 |
2017-03-29 | $56.76 | $56.79 | $56.76 | $56.79 | $51.38 | 745 |
2017-03-28 | $56.64 | $56.98 | $56.64 | $56.98 | $51.55 | 1,824 |
2017-03-27 | $55.99 | $56.40 | $55.99 | $56.40 | $51.03 | 1,768 |
2017-03-24 | $56.32 | $56.53 | $56.32 | $56.42 | $51.05 | 1,384 |
2017-03-23 | $56.01 | $56.10 | $56.01 | $56.05 | $50.71 | 973 |
2017-03-22 | $55.86 | $55.94 | $55.86 | $55.94 | $50.61 | 664 |
2017-03-21 | $56.48 | $56.48 | $56.03 | $56.03 | $50.69 | 5,138 |
2017-03-20 | $56.51 | $56.51 | $56.32 | $56.44 | $51.06 | 1,710 |
2017-03-17 | $56.36 | $56.36 | $56.36 | $56.36 | $50.99 | 453 |
2017-03-16 | $56.60 | $56.60 | $56.18 | $56.18 | $50.83 | 8,935 |
2017-03-15 | $55.91 | $55.91 | $55.91 | $55.91 | $50.58 | 443 |
2017-03-14 | $55.86 | $55.86 | $55.70 | $55.70 | $50.39 | 1,356 |
2017-03-13 | $55.98 | $55.98 | $55.98 | $55.98 | $50.65 | 209 |
2017-03-10 | $55.66 | $55.88 | $55.66 | $55.88 | $50.55 | 2,506 |
2017-03-09 | $55.44 | $55.44 | $55.32 | $55.32 | $50.05 | 625 |
2017-03-08 | $55.62 | $55.62 | $55.38 | $55.38 | $50.10 | 2,057 |
2017-03-07 | $55.68 | $55.68 | $55.59 | $55.59 | $50.29 | 755 |
2017-03-06 | $55.58 | $55.68 | $55.58 | $55.65 | $50.35 | 1,216 |
2017-03-03 | $55.88 | $55.88 | $55.66 | $55.75 | $50.44 | 2,387 |
2017-03-02 | $56.04 | $56.04 | $55.75 | $55.75 | $50.44 | 1,172 |
2017-03-01 | $56.18 | $56.39 | $56.13 | $56.39 | $51.02 | 3,590 |
2017-02-28 | $55.78 | $55.80 | $55.65 | $55.68 | $50.37 | 8,325 |
2017-02-27 | $55.65 | $55.78 | $55.63 | $55.77 | $50.46 | 8,135 |
2017-02-24 | $55.93 | $55.99 | $55.88 | $55.99 | $50.65 | 1,167 |
2017-02-23 | $56.17 | $56.20 | $56.14 | $56.14 | $50.79 | 2,902 |
2017-02-22 | $56.10 | $56.18 | $56.05 | $56.14 | $50.79 | 1,415 |
2017-02-21 | $55.97 | $56.22 | $55.97 | $56.18 | $50.82 | 5,844 |
2017-02-17 | $55.51 | $55.63 | $55.51 | $55.63 | $50.33 | 1,413 |
2017-02-16 | $55.52 | $55.67 | $55.42 | $55.62 | $50.32 | 15,542 |
2017-02-15 | $55.42 | $55.59 | $55.29 | $55.59 | $50.29 | 2,869 |
2017-02-14 | $55.26 | $55.55 | $55.26 | $55.55 | $50.26 | 394 |
2017-02-13 | $55.76 | $56.03 | $55.76 | $56.02 | $50.68 | 5,963 |
2017-02-10 | $55.61 | $55.76 | $55.55 | $55.70 | $50.39 | 3,508 |
2017-02-09 | $55.21 | $55.35 | $55.21 | $55.32 | $50.05 | 1,133 |
2017-02-08 | $55.36 | $55.41 | $55.28 | $55.33 | $50.06 | 1,540 |
2017-02-07 | $55.16 | $55.16 | $55.16 | $55.16 | $49.90 | 185 |
2017-02-06 | $55.05 | $55.17 | $55.05 | $55.14 | $49.89 | 829 |
2017-02-03 | $55.01 | $55.30 | $55.01 | $55.26 | $49.99 | 2,732 |
2017-02-02 | $54.96 | $55.05 | $54.96 | $55.05 | $49.80 | 1,293 |
2017-02-01 | $55.08 | $55.29 | $55.06 | $55.22 | $49.96 | 3,689 |
2017-01-31 | $54.82 | $54.82 | $54.62 | $54.77 | $49.55 | 1,759 |
2017-01-30 | $54.70 | $54.89 | $54.70 | $54.89 | $49.66 | 678 |
2017-01-27 | $55.29 | $55.29 | $54.99 | $54.99 | $49.75 | 231 |
2017-01-26 | $55.50 | $55.63 | $55.43 | $55.55 | $50.26 | 1,599 |
2017-01-25 | $55.00 | $55.41 | $55.00 | $55.41 | $50.13 | 2,106 |
2017-01-24 | $54.31 | $54.90 | $54.31 | $54.88 | $49.65 | 15,791 |
2017-01-23 | $54.61 | $54.75 | $54.52 | $54.69 | $49.48 | 11,995 |
2017-01-20 | $54.60 | $54.65 | $54.49 | $54.49 | $49.30 | 2,925 |
2017-01-19 | $54.33 | $54.33 | $54.18 | $54.18 | $49.02 | 867 |
2017-01-18 | $54.40 | $54.40 | $54.34 | $54.34 | $49.16 | 423 |
2017-01-17 | $54.64 | $54.64 | $54.29 | $54.32 | $49.14 | 11,265 |
2017-01-13 | $54.89 | $55.00 | $54.89 | $54.99 | $49.75 | 1,557 |
2017-01-12 | $54.67 | $54.75 | $54.45 | $54.75 | $49.53 | 1,969 |
2017-01-11 | $54.62 | $54.66 | $54.62 | $54.66 | $49.45 | 816 |
2017-01-10 | $54.55 | $54.55 | $54.41 | $54.41 | $49.22 | 2,272 |
2017-01-09 | $54.56 | $54.59 | $54.53 | $54.53 | $49.34 | 2,550 |
2017-01-06 | $54.62 | $54.62 | $54.55 | $54.55 | $49.36 | 375 |
2017-01-05 | $54.63 | $54.70 | $54.63 | $54.67 | $49.46 | 6,310 |
2017-01-04 | $54.10 | $54.25 | $54.06 | $54.25 | $49.08 | 52,079 |
2017-01-03 | $53.08 | $53.12 | $53.02 | $53.02 | $47.97 | 4,677 |
2016-12-30 | $53.06 | $53.06 | $52.80 | $53.02 | $47.97 | 8,206 |
2016-12-29 | $52.96 | $52.96 | $52.75 | $52.75 | $47.72 | 1,722 |
2016-12-28 | $53.43 | $53.44 | $53.30 | $53.44 | $48.35 | 1,561 |
2016-12-27 | $53.48 | $53.48 | $53.37 | $53.43 | $48.34 | 1,702 |
2016-12-23 | $53.68 | $53.71 | $53.58 | $53.58 | $48.47 | 752 |
2016-12-22 | $53.54 | $53.57 | $53.47 | $53.57 | $48.46 | 1,171 |
2016-12-21 | $54.25 | $54.44 | $54.25 | $54.25 | $48.44 | 4,432 |
2016-12-20 | $54.63 | $54.67 | $54.62 | $54.62 | $48.77 | 6,292 |
2016-12-19 | $54.41 | $54.57 | $54.39 | $54.50 | $48.66 | 37,957 |
2016-12-16 | $54.00 | $54.19 | $53.98 | $54.01 | $48.22 | 19,683 |
2016-12-15 | $54.42 | $54.49 | $54.42 | $54.43 | $48.60 | 1,439 |
2016-12-14 | $54.79 | $54.88 | $54.79 | $54.88 | $49.00 | 629 |
2016-12-13 | $55.34 | $55.38 | $55.26 | $55.38 | $49.44 | 1,825 |
2016-12-12 | $55.01 | $55.01 | $54.76 | $54.76 | $48.89 | 1,898 |
2016-12-09 | $55.10 | $55.23 | $55.10 | $55.23 | $49.31 | 1,520 |
2016-12-08 | $54.92 | $55.19 | $54.92 | $55.17 | $49.26 | 8,298 |
2016-12-07 | $54.17 | $54.55 | $54.16 | $54.55 | $48.70 | 3,150 |
2016-12-06 | $53.58 | $53.89 | $53.57 | $53.80 | $48.03 | 13,856 |
2016-12-05 | $53.61 | $53.75 | $53.61 | $53.67 | $47.92 | 2,163 |
2016-12-02 | $53.35 | $53.62 | $53.35 | $53.62 | $47.87 | 6,133 |
2016-12-01 | $53.57 | $53.67 | $53.45 | $53.50 | $47.77 | 16,301 |
2016-11-30 | $54.31 | $54.31 | $53.97 | $53.98 | $48.20 | 5,301 |
2016-11-29 | $54.11 | $54.26 | $54.11 | $54.14 | $48.34 | 3,178 |
2016-11-28 | $53.87 | $53.99 | $53.87 | $53.95 | $48.17 | 29,453 |
2016-11-25 | $53.56 | $53.56 | $53.56 | $53.56 | $47.82 | 236 |
2016-11-23 | $54.00 | $54.04 | $53.79 | $54.04 | $48.25 | 698 |
2016-11-22 | $54.01 | $54.12 | $53.95 | $53.95 | $48.17 | 22,981 |
2016-11-21 | $53.87 | $53.87 | $53.80 | $53.84 | $48.07 | 978 |
2016-11-18 | $53.58 | $53.64 | $53.50 | $53.52 | $47.78 | 2,570 |
2016-11-17 | $54.21 | $54.40 | $54.14 | $54.40 | $48.57 | 8,088 |
2016-11-16 | $53.88 | $53.90 | $53.64 | $53.64 | $47.89 | 5,636 |
2016-11-15 | $53.78 | $53.85 | $53.77 | $53.84 | $48.07 | 5,302 |
2016-11-14 | $53.58 | $53.79 | $53.51 | $53.70 | $47.95 | 2,947 |
2016-11-11 | $53.73 | $53.76 | $53.54 | $53.67 | $47.92 | 13,102 |
2016-11-10 | $53.84 | $53.86 | $53.61 | $53.86 | $48.09 | 2,374 |
2016-11-09 | $53.39 | $53.96 | $53.39 | $53.83 | $48.06 | 24,444 |
2016-11-08 | $53.88 | $54.16 | $53.80 | $53.97 | $48.19 | 27,503 |
2016-11-07 | $54.02 | $54.15 | $54.02 | $54.15 | $48.35 | 2,145 |
2016-11-04 | $53.85 | $54.00 | $53.79 | $53.83 | $48.06 | 10,569 |
2016-11-03 | $54.53 | $54.53 | $54.39 | $54.41 | $48.58 | 6,862 |
2016-11-02 | $54.36 | $54.48 | $54.35 | $54.37 | $48.54 | 155,217 |
2016-11-01 | $54.81 | $54.81 | $54.51 | $54.67 | $48.81 | 2,052 |
2016-10-31 | $54.85 | $54.93 | $54.85 | $54.93 | $49.04 | 2,302 |
2016-10-28 | $54.73 | $54.75 | $54.64 | $54.73 | $48.86 | 6,752 |
2016-10-27 | $54.72 | $54.76 | $54.72 | $54.72 | $48.86 | 454 |
2016-10-26 | $54.68 | $54.68 | $54.60 | $54.61 | $48.76 | 596 |
2016-10-25 | $54.51 | $54.66 | $54.51 | $54.64 | $48.78 | 1,272 |
2016-10-24 | $54.55 | $54.58 | $54.53 | $54.58 | $48.73 | 359 |
2016-10-21 | $54.45 | $54.51 | $54.45 | $54.51 | $48.67 | 1,127 |
2016-10-20 | $54.45 | $54.61 | $54.35 | $54.49 | $48.65 | 2,917 |
2016-10-19 | $54.04 | $54.20 | $54.04 | $54.15 | $48.34 | 993 |
2016-10-18 | $53.96 | $53.96 | $53.91 | $53.91 | $48.13 | 494 |
2016-10-17 | $53.51 | $53.59 | $53.50 | $53.51 | $47.78 | 3,375 |
2016-10-14 | $53.56 | $53.56 | $53.56 | $53.56 | $47.82 | 270 |
2016-10-13 | $53.26 | $53.51 | $53.26 | $53.44 | $47.71 | 5,584 |
2016-10-12 | $53.48 | $53.48 | $53.48 | $53.48 | $47.75 | 500 |
2016-10-11 | $53.79 | $53.79 | $53.61 | $53.61 | $47.86 | 980 |
2016-10-10 | $53.94 | $53.94 | $53.94 | $53.94 | $48.16 | 66 |
2016-10-07 | $54.01 | $54.01 | $53.89 | $53.94 | $48.16 | 3,689 |
2016-10-06 | $53.95 | $54.04 | $53.86 | $53.86 | $48.09 | 21,271 |
2016-10-05 | $54.16 | $54.28 | $54.16 | $54.28 | $48.46 | 4,688 |
2016-10-04 | $54.18 | $54.26 | $53.90 | $53.95 | $48.17 | 24,611 |
2016-10-03 | $54.16 | $54.25 | $54.11 | $54.17 | $48.36 | 6,578 |
2016-09-30 | $54.33 | $54.48 | $54.19 | $54.33 | $48.51 | 2,236 |
2016-09-29 | $54.64 | $54.64 | $54.39 | $54.47 | $48.63 | 2,792 |
2016-09-28 | $54.80 | $54.82 | $54.57 | $54.81 | $48.93 | 8,266 |
2016-09-27 | $54.72 | $54.96 | $54.71 | $54.96 | $49.07 | 6,271 |
2016-09-26 | $54.19 | $54.26 | $54.18 | $54.18 | $48.37 | 2,236 |
2016-09-23 | $54.78 | $54.81 | $54.78 | $54.78 | $48.91 | 2,458 |
2016-09-22 | $55.59 | $55.79 | $55.54 | $55.57 | $49.61 | 3,631 |
2016-09-21 | $53.17 | $53.17 | $53.17 | $53.17 | $47.47 | 6 |
2016-09-20 | $53.27 | $53.34 | $53.17 | $53.17 | $47.47 | 34,882 |
2016-09-19 | $52.70 | $52.72 | $52.60 | $52.60 | $46.96 | 756 |
2016-09-16 | $52.24 | $52.25 | $52.20 | $52.25 | $46.65 | 912 |
2016-09-15 | $52.21 | $52.21 | $52.21 | $52.21 | $46.62 | 218 |
2016-09-14 | $52.38 | $52.66 | $52.33 | $52.37 | $46.76 | 13,542 |
2016-09-13 | $52.77 | $52.77 | $52.62 | $52.62 | $46.98 | 2,102 |
2016-09-12 | $53.21 | $53.70 | $53.19 | $53.68 | $47.93 | 8,926 |
2016-09-09 | $53.62 | $53.62 | $53.31 | $53.31 | $47.60 | 1,921 |
2016-09-08 | $54.08 | $54.13 | $54.08 | $54.10 | $48.30 | 959 |
2016-09-07 | $54.45 | $54.45 | $54.44 | $54.44 | $48.61 | 1,403 |
2016-09-06 | $53.83 | $54.17 | $53.83 | $54.10 | $48.30 | 3,934 |
2016-09-02 | $53.71 | $53.71 | $53.67 | $53.70 | $47.94 | 543 |
2016-09-01 | $53.46 | $53.57 | $53.36 | $53.57 | $47.83 | 3,763 |
2016-08-31 | $53.09 | $53.12 | $53.00 | $53.00 | $47.32 | 1,239 |
2016-08-30 | $53.00 | $53.06 | $52.94 | $52.98 | $47.30 | 29,480 |
2016-08-29 | $52.92 | $53.00 | $52.86 | $52.96 | $47.28 | 14,071 |
2016-08-26 | $53.18 | $53.18 | $53.18 | $53.18 | $47.48 | 298 |
2016-08-25 | $53.18 | $53.18 | $53.17 | $53.17 | $47.47 | 356 |
2016-08-24 | $53.32 | $53.43 | $53.32 | $53.36 | $47.64 | 12,813 |
2016-08-23 | $53.26 | $53.60 | $53.25 | $53.50 | $47.77 | 269,728 |
2016-08-22 | $53.10 | $53.17 | $53.09 | $53.15 | $47.45 | 75,416 |
2016-08-19 | $52.93 | $52.93 | $52.93 | $52.93 | $47.26 | 1,162 |
2016-08-18 | $53.09 | $53.23 | $53.09 | $53.22 | $47.52 | 769 |
2016-08-17 | $53.26 | $53.27 | $53.26 | $53.27 | $47.56 | 421 |
2016-08-16 | $53.23 | $53.23 | $53.23 | $53.23 | $47.52 | 404 |
2016-08-15 | $53.56 | $53.79 | $53.55 | $53.58 | $47.84 | 5,038 |
2016-08-12 | $53.69 | $53.69 | $53.69 | $53.69 | $47.93 | 137 |
2016-08-11 | $53.55 | $53.71 | $53.55 | $53.69 | $47.93 | 29,304 |
2016-08-10 | $53.60 | $53.60 | $53.23 | $53.25 | $47.54 | 11,237 |
2016-08-09 | $52.88 | $53.02 | $52.88 | $52.98 | $47.30 | 4,425 |
2016-08-08 | $52.61 | $52.61 | $52.50 | $52.50 | $46.87 | 1,060 |
2016-08-05 | $52.32 | $52.37 | $52.32 | $52.37 | $46.76 | 3,076 |
2016-08-04 | $51.93 | $52.25 | $51.88 | $52.25 | $46.65 | 5,599 |
2016-08-03 | $51.80 | $51.80 | $51.80 | $51.80 | $46.25 | 84 |
2016-08-02 | $51.64 | $51.80 | $51.60 | $51.80 | $46.25 | 7,989 |
2016-08-01 | $52.54 | $52.54 | $52.49 | $52.50 | $46.87 | 733 |
2016-07-29 | $52.48 | $52.52 | $52.33 | $52.44 | $46.82 | 38,268 |
2016-07-28 | $51.23 | $51.38 | $51.22 | $51.24 | $45.75 | 10,772 |
2016-07-27 | $51.70 | $51.91 | $51.55 | $51.56 | $46.03 | 323,212 |
2016-07-26 | $51.54 | $51.65 | $51.39 | $51.50 | $45.98 | 5,822 |
2016-07-25 | $51.43 | $51.51 | $51.36 | $51.37 | $45.87 | 5,674 |
2016-07-22 | $51.50 | $51.54 | $51.42 | $51.54 | $46.02 | 60,605 |
2016-07-21 | $51.27 | $51.32 | $51.25 | $51.32 | $45.82 | 1,162 |
2016-07-20 | $51.61 | $51.92 | $51.61 | $51.82 | $46.27 | 2,678 |
2016-07-19 | $51.22 | $51.42 | $51.22 | $51.27 | $45.78 | 8,555 |
2016-07-18 | $51.39 | $51.72 | $51.39 | $51.67 | $46.13 | 26,100 |
2016-07-15 | $51.67 | $51.67 | $51.28 | $51.28 | $45.78 | 7,858 |
2016-07-14 | $51.68 | $51.68 | $51.68 | $51.68 | $46.14 | 431 |
2016-07-13 | $51.74 | $51.82 | $51.51 | $51.78 | $46.23 | 10,510 |
2016-07-12 | $51.82 | $51.82 | $51.80 | $51.80 | $46.25 | 557 |
2016-07-11 | $51.50 | $51.76 | $51.50 | $51.76 | $46.22 | 10,641 |
2016-07-08 | $49.94 | $50.50 | $49.94 | $50.50 | $45.09 | 11,976 |
2016-07-07 | $50.37 | $50.37 | $50.19 | $50.26 | $44.87 | 25,983 |
2016-07-06 | $49.93 | $50.26 | $49.90 | $50.26 | $44.87 | 708,794 |
2016-07-05 | $50.15 | $50.15 | $50.15 | $50.15 | $44.78 | 165 |
2016-07-01 | $50.10 | $50.15 | $50.10 | $50.15 | $44.78 | 932 |
2016-06-30 | $50.01 | $50.32 | $50.01 | $50.20 | $44.82 | 8,394 |
2016-06-29 | $50.60 | $50.73 | $50.51 | $50.73 | $45.29 | 1,583 |
2016-06-28 | $49.89 | $50.19 | $49.65 | $49.93 | $44.58 | 2,759 |
2016-06-27 | $49.70 | $49.70 | $49.02 | $49.38 | $44.09 | 1,377 |
2016-06-24 | $48.94 | $49.91 | $48.94 | $49.45 | $44.15 | 67,506 |
2016-06-23 | $51.53 | $51.57 | $51.36 | $51.57 | $46.04 | 3,652 |
2016-06-22 | $50.37 | $50.61 | $50.37 | $50.54 | $45.12 | 2,656 |
2016-06-21 | $51.12 | $51.12 | $50.86 | $50.96 | $45.50 | 5,860 |
2016-06-20 | $50.99 | $51.00 | $50.85 | $50.85 | $45.06 | 2,276 |
2016-06-17 | $49.51 | $50.06 | $49.51 | $50.06 | $44.36 | 756 |
2016-06-16 | $49.59 | $49.78 | $49.53 | $49.78 | $44.11 | 1,016 |
2016-06-15 | $49.95 | $50.61 | $49.88 | $50.61 | $44.85 | 5,223 |
2016-06-14 | $49.21 | $49.39 | $49.08 | $49.08 | $43.49 | 6,654 |
2016-06-13 | $49.80 | $50.04 | $49.75 | $49.93 | $44.24 | 2,648 |
2016-06-10 | $50.60 | $50.92 | $50.59 | $50.60 | $44.84 | 1,791 |
2016-06-09 | $51.55 | $51.71 | $51.55 | $51.57 | $45.70 | 892 |
2016-06-08 | $52.08 | $52.65 | $52.08 | $52.09 | $46.16 | 9,998 |
2016-06-07 | $51.90 | $52.09 | $51.79 | $51.87 | $45.96 | 2,292 |
2016-06-06 | $51.35 | $51.69 | $51.33 | $51.69 | $45.80 | 3,462 |
2016-06-03 | $51.11 | $51.11 | $50.74 | $51.05 | $45.24 | 1,036 |
2016-06-02 | $50.53 | $50.86 | $50.46 | $50.68 | $44.91 | 1,938 |
2016-06-01 | $51.07 | $51.39 | $50.93 | $51.14 | $45.32 | 15,078 |
2016-05-31 | $51.59 | $51.59 | $51.14 | $51.14 | $45.32 | 2,559 |
2016-05-27 | $50.88 | $50.92 | $50.88 | $50.92 | $45.12 | 633 |
2016-05-26 | $51.00 | $51.10 | $50.80 | $50.96 | $45.16 | 3,084 |
2016-05-25 | $51.15 | $51.15 | $50.91 | $50.98 | $45.17 | 3,978 |
2016-05-24 | $50.54 | $50.84 | $50.54 | $50.84 | $45.06 | 1,669 |
2016-05-23 | $50.46 | $50.59 | $50.32 | $50.35 | $44.62 | 3,795 |
2016-05-20 | $50.65 | $50.70 | $50.56 | $50.64 | $44.88 | 1,884 |
2016-05-19 | $50.19 | $50.44 | $50.10 | $50.21 | $44.49 | 16,162 |
2016-05-18 | $50.60 | $51.05 | $50.53 | $50.59 | $44.83 | 4,924 |
2016-05-17 | $50.72 | $50.89 | $50.53 | $50.69 | $44.92 | 5,139 |
2016-05-16 | $50.85 | $51.07 | $50.67 | $50.89 | $45.09 | 5,492 |
2016-05-13 | $50.30 | $50.59 | $50.18 | $50.27 | $44.55 | 2,488 |
2016-05-12 | $51.16 | $51.19 | $50.84 | $51.05 | $45.24 | 4,189 |
2016-05-11 | $50.86 | $51.21 | $50.67 | $50.83 | $45.04 | 24,650 |
2016-05-10 | $51.25 | $51.71 | $51.25 | $51.35 | $45.50 | 4,048 |
2016-05-09 | $50.42 | $50.47 | $50.13 | $50.47 | $44.72 | 2,904 |
2016-05-06 | $50.38 | $50.45 | $50.25 | $50.35 | $44.62 | 2,017 |
2016-05-05 | $50.23 | $50.23 | $49.80 | $50.16 | $44.45 | 2,740 |
2016-05-04 | $50.06 | $50.06 | $49.73 | $49.97 | $44.28 | 3,271 |
2016-05-03 | $50.04 | $50.43 | $50.04 | $50.28 | $44.55 | 3,046 |
2016-05-02 | $50.92 | $50.92 | $50.44 | $50.74 | $44.96 | 2,618 |
2016-04-29 | $50.03 | $50.05 | $49.58 | $49.62 | $43.97 | 20,332 |
2016-04-28 | $50.84 | $50.84 | $50.12 | $50.33 | $44.60 | 4,672 |
2016-04-27 | $52.22 | $52.46 | $51.97 | $52.46 | $46.49 | 3,077 |
2016-04-26 | $52.42 | $52.47 | $52.13 | $52.47 | $46.49 | 4,981 |
2016-04-25 | $52.37 | $52.69 | $52.37 | $52.69 | $46.69 | 761 |
2016-04-22 | $52.90 | $53.00 | $52.74 | $53.00 | $46.97 | 2,324 |
2016-04-21 | $52.62 | $52.62 | $52.62 | $52.62 | $46.63 | 284 |
2016-04-20 | $52.67 | $53.00 | $52.65 | $52.73 | $46.73 | 8,753 |
2016-04-19 | $52.45 | $52.72 | $52.29 | $52.29 | $46.34 | 2,400 |
2016-04-18 | $50.89 | $51.67 | $50.89 | $51.67 | $45.79 | 7,278 |
2016-04-15 | $51.26 | $51.50 | $51.23 | $51.32 | $45.48 | 14,479 |
2016-04-14 | $51.61 | $51.99 | $51.58 | $51.58 | $45.71 | 4,588 |
2016-04-13 | $51.02 | $51.48 | $51.01 | $51.48 | $45.62 | 271,185 |
2016-04-12 | $49.90 | $50.33 | $49.90 | $50.03 | $44.33 | 799 |
2016-04-11 | $49.23 | $49.57 | $49.17 | $49.17 | $43.57 | 8,378 |
2016-04-08 | $49.31 | $49.48 | $49.11 | $49.31 | $43.70 | 9,789 |
2016-04-07 | $48.13 | $48.38 | $47.70 | $47.70 | $42.27 | 5,977 |
2016-04-06 | $47.66 | $48.10 | $47.66 | $48.00 | $42.54 | 12,910 |
2016-04-05 | $47.25 | $47.68 | $47.25 | $47.50 | $42.09 | 15,145 |
2016-04-04 | $48.62 | $48.62 | $48.41 | $48.45 | $42.94 | 2,414 |
2016-04-01 | $48.36 | $48.77 | $48.09 | $48.62 | $43.09 | 11,713 |
2016-03-31 | $50.06 | $50.09 | $49.56 | $49.75 | $44.09 | 10,940 |
2016-03-30 | $50.35 | $50.84 | $50.35 | $50.63 | $44.87 | 9,241 |
2016-03-29 | $50.42 | $50.68 | $50.42 | $50.67 | $44.90 | 2,763 |
2016-03-28 | $50.22 | $50.64 | $50.22 | $50.27 | $44.55 | 1,147 |
2016-03-24 | $49.41 | $49.49 | $49.41 | $49.41 | $43.78 | 1,672 |
2016-03-23 | $50.20 | $50.21 | $50.02 | $50.02 | $44.33 | 2,620 |
2016-03-22 | $50.18 | $50.63 | $50.18 | $50.51 | $44.76 | 11,003 |
2016-03-21 | $49.96 | $50.29 | $49.94 | $50.18 | $44.47 | 4,617 |
2016-03-18 | $50.04 | $50.11 | $49.81 | $50.03 | $44.33 | 4,047 |
2016-03-17 | $49.92 | $50.32 | $49.92 | $50.12 | $44.41 | 8,508 |
2016-03-16 | $49.59 | $50.11 | $49.49 | $49.87 | $44.19 | 18,761 |
2016-03-15 | $49.90 | $49.90 | $49.80 | $49.80 | $44.13 | 1,960 |
2016-03-14 | $50.29 | $50.72 | $50.29 | $50.43 | $44.69 | 17,979 |
2016-03-11 | $49.87 | $50.45 | $49.86 | $50.42 | $44.68 | 1,776 |
2016-03-10 | $50.00 | $50.00 | $48.69 | $49.16 | $43.56 | 6,954 |
2016-03-09 | $49.25 | $49.29 | $49.13 | $49.28 | $43.67 | 4,112 |
2016-03-08 | $49.28 | $49.51 | $49.28 | $49.29 | $43.68 | 1,898 |
2016-03-07 | $49.22 | $49.85 | $49.22 | $49.76 | $44.10 | 14,650 |
2016-03-04 | $49.93 | $50.38 | $49.93 | $50.21 | $44.50 | 5,281 |
2016-03-03 | $49.74 | $49.79 | $49.61 | $49.74 | $44.08 | 3,172 |
2016-03-02 | $49.20 | $49.48 | $49.20 | $49.48 | $43.85 | 3,186 |
2016-03-01 | $47.98 | $48.65 | $47.98 | $48.59 | $43.06 | 5,376 |
2016-02-29 | $48.11 | $48.16 | $47.50 | $47.51 | $42.10 | 12,979 |
2016-02-26 | $48.77 | $48.79 | $48.25 | $48.25 | $42.76 | 4,976 |
2016-02-25 | $48.16 | $48.45 | $47.88 | $48.45 | $42.93 | 18,713 |
2016-02-24 | $46.93 | $47.75 | $46.93 | $47.66 | $42.23 | 1,957 |
2016-02-23 | $47.66 | $47.66 | $47.12 | $47.31 | $41.93 | 12,259 |
2016-02-22 | $47.79 | $48.22 | $47.79 | $47.95 | $42.49 | 6,524 |
2016-02-19 | $46.79 | $47.20 | $46.79 | $46.97 | $41.62 | 6,529 |
2016-02-18 | $48.06 | $48.06 | $47.39 | $47.39 | $41.99 | 4,864 |
2016-02-17 | $47.36 | $47.50 | $47.14 | $47.33 | $41.94 | 7,128 |
2016-02-16 | $46.49 | $46.80 | $46.46 | $46.77 | $41.44 | 132,988 |
2016-02-12 | $44.50 | $45.18 | $44.32 | $44.97 | $39.85 | 169,040 |
2016-02-11 | $45.07 | $45.28 | $44.71 | $44.82 | $39.72 | 70,999 |
2016-02-10 | $46.20 | $46.39 | $45.83 | $45.83 | $40.61 | 3,565 |
2016-02-09 | $46.73 | $46.76 | $46.61 | $46.76 | $41.44 | 2,592 |
2016-02-08 | $47.57 | $47.81 | $47.08 | $47.81 | $42.37 | 5,353 |
2016-02-05 | $47.81 | $47.86 | $47.59 | $47.79 | $42.35 | 3,261 |
2016-02-04 | $47.80 | $48.77 | $47.80 | $48.64 | $43.10 | 14,304 |
2016-02-03 | $48.64 | $48.65 | $48.10 | $48.41 | $42.90 | 33,333 |
2016-02-02 | $49.51 | $49.54 | $49.06 | $49.06 | $43.48 | 50,523 |
2016-02-01 | $49.30 | $49.65 | $49.30 | $49.65 | $44.00 | 4,162 |
2016-01-29 | $49.06 | $49.75 | $49.04 | $49.41 | $43.79 | 9,255 |
2016-01-28 | $48.88 | $48.88 | $48.43 | $48.55 | $43.02 | 2,581 |
2016-01-27 | $48.23 | $48.99 | $48.23 | $48.68 | $43.14 | 8,045 |
2016-01-26 | $48.03 | $48.52 | $47.81 | $48.52 | $43.00 | 5,968 |
2016-01-25 | $47.91 | $48.53 | $47.63 | $47.63 | $42.21 | 178,341 |
2016-01-22 | $47.50 | $49.06 | $47.49 | $48.98 | $43.40 | 113,228 |
2016-01-21 | $46.56 | $47.22 | $46.23 | $47.03 | $41.68 | 58,731 |
2016-01-20 | $47.28 | $47.50 | $46.26 | $46.91 | $41.57 | 302,067 |
2016-01-19 | $49.12 | $49.24 | $48.70 | $49.14 | $43.55 | 22,113 |
2016-01-15 | $48.52 | $48.97 | $48.40 | $48.40 | $42.89 | 31,640 |
2016-01-14 | $49.40 | $50.52 | $49.40 | $50.31 | $44.58 | 31,371 |
2016-01-13 | $50.15 | $50.23 | $49.48 | $49.73 | $44.07 | 23,318 |
2016-01-12 | $50.00 | $50.19 | $49.30 | $49.98 | $44.29 | 6,365 |
2016-01-11 | $50.14 | $50.14 | $49.45 | $49.92 | $44.24 | 31,961 |
2016-01-08 | $50.72 | $50.72 | $49.80 | $49.80 | $44.13 | 49,087 |
2016-01-07 | $50.73 | $51.11 | $50.66 | $50.71 | $44.94 | 49,270 |
2016-01-06 | $51.36 | $51.78 | $51.33 | $51.78 | $45.89 | 42,450 |
2016-01-05 | $52.27 | $52.80 | $52.12 | $52.68 | $46.68 | 61,146 |
2016-01-04 | $51.67 | $51.76 | $51.60 | $51.60 | $45.73 | 3,003 |
2015-12-31 | $52.78 | $53.15 | $52.54 | $52.54 | $46.56 | 75,833 |
2015-12-30 | $53.32 | $53.80 | $52.78 | $53.00 | $46.97 | 91,491 |
2015-12-29 | $53.73 | $54.20 | $53.57 | $54.03 | $47.88 | 8,762 |
2015-12-28 | $52.91 | $53.34 | $52.57 | $52.99 | $46.96 | 6,736 |
2015-12-24 | $52.83 | $53.24 | $52.31 | $52.52 | $46.54 | 7,413 |
2015-12-23 | $53.29 | $53.58 | $52.96 | $53.57 | $47.47 | 5,345 |
2015-12-22 | $52.19 | $52.78 | $52.19 | $52.78 | $46.77 | 1,298 |
2015-12-21 | $52.40 | $52.40 | $52.12 | $52.37 | $46.41 | 4,439 |
2015-12-18 | $52.34 | $52.99 | $52.29 | $52.71 | $46.36 | 8,484 |
2015-12-17 | $53.75 | $53.93 | $53.36 | $53.36 | $46.93 | 12,940 |
2015-12-16 | $53.36 | $53.86 | $53.06 | $53.69 | $47.22 | 8,619 |
2015-12-15 | $52.41 | $52.47 | $52.21 | $52.30 | $46.00 | 2,810 |
2015-12-14 | $52.55 | $52.55 | $52.01 | $52.18 | $45.90 | 1,783 |
2015-12-11 | $52.33 | $52.37 | $51.60 | $52.05 | $45.78 | 5,511 |
2015-12-10 | $53.14 | $53.14 | $52.84 | $52.85 | $46.48 | 7,030 |
2015-12-09 | $52.82 | $52.82 | $52.46 | $52.59 | $46.25 | 3,779 |
2015-12-08 | $52.15 | $52.98 | $52.15 | $52.98 | $46.60 | 95,350 |
2015-12-07 | $53.68 | $53.70 | $53.38 | $53.69 | $47.22 | 5,239 |
2015-12-04 | $53.29 | $54.04 | $53.29 | $53.89 | $47.40 | 5,531 |
2015-12-03 | $53.69 | $53.70 | $53.43 | $53.49 | $47.04 | 2,177 |
2015-12-02 | $54.23 | $54.26 | $53.73 | $53.73 | $47.26 | 3,880 |
2015-12-01 | $54.23 | $54.41 | $54.15 | $54.41 | $47.85 | 7,500 |
2015-11-30 | $53.87 | $54.39 | $53.87 | $54.24 | $47.70 | 95,621 |
2015-11-27 | $54.36 | $54.58 | $54.36 | $54.58 | $48.00 | 373 |
2015-11-25 | $54.74 | $54.96 | $54.69 | $54.96 | $48.34 | 2,707 |
2015-11-24 | $55.50 | $55.50 | $54.71 | $55.32 | $48.65 | 3,928 |
2015-11-23 | $55.67 | $55.67 | $55.08 | $55.08 | $48.44 | 9,426 |
2015-11-20 | $54.82 | $55.33 | $54.81 | $54.84 | $48.23 | 4,766 |
2015-11-19 | $55.05 | $55.32 | $54.77 | $55.22 | $48.57 | 6,607 |
2015-11-18 | $54.15 | $55.10 | $54.15 | $54.78 | $48.18 | 6,740 |
2015-11-17 | $54.41 | $55.08 | $54.41 | $54.80 | $48.20 | 7,927 |
2015-11-16 | $54.37 | $54.51 | $54.13 | $54.51 | $47.94 | 1,778 |
2015-11-13 | $54.03 | $54.10 | $53.73 | $53.90 | $47.41 | 1,281 |
2015-11-12 | $54.13 | $54.45 | $54.00 | $54.29 | $47.75 | 3,024 |
2015-11-11 | $54.54 | $54.80 | $54.54 | $54.71 | $48.12 | 664 |
2015-11-10 | $53.95 | $54.62 | $53.89 | $54.59 | $48.01 | 15,055 |
2015-11-09 | $53.77 | $53.82 | $53.44 | $53.53 | $47.08 | 2,513 |
2015-11-06 | $54.30 | $54.30 | $53.76 | $54.11 | $47.59 | 7,295 |
2015-11-05 | $54.00 | $54.42 | $53.98 | $54.35 | $47.80 | 3,427 |
2015-11-04 | $53.56 | $53.75 | $53.41 | $53.75 | $47.27 | 7,525 |
2015-11-03 | $53.33 | $53.99 | $53.33 | $53.97 | $47.46 | 15,225 |
2015-11-02 | $53.01 | $53.79 | $53.01 | $53.79 | $47.31 | 4,595 |
2015-10-30 | $53.74 | $53.74 | $53.52 | $53.52 | $47.07 | 2,520 |
2015-10-29 | $52.97 | $53.45 | $52.97 | $53.30 | $46.88 | 5,153 |
2015-10-28 | $53.87 | $53.87 | $53.56 | $53.86 | $47.37 | 1,632 |
2015-10-27 | $52.88 | $53.65 | $52.88 | $53.65 | $47.18 | 5,462 |
2015-10-26 | $53.90 | $54.06 | $53.77 | $54.04 | $47.53 | 4,748 |
2015-10-23 | $53.87 | $54.04 | $53.87 | $54.04 | $47.53 | 3,067 |
2015-10-22 | $53.44 | $53.79 | $53.44 | $53.79 | $47.31 | 4,417 |
2015-10-21 | $53.04 | $53.20 | $53.04 | $53.14 | $46.74 | 2,944 |
2015-10-20 | $52.58 | $52.58 | $52.18 | $52.18 | $45.89 | 3,105 |
2015-10-19 | $52.63 | $52.63 | $52.24 | $52.28 | $45.98 | 3,459 |
2015-10-16 | $52.76 | $52.76 | $52.52 | $52.69 | $46.34 | 4,220 |
2015-10-15 | $52.10 | $52.20 | $52.10 | $52.19 | $45.90 | 5,258 |
2015-10-14 | $51.49 | $51.88 | $51.35 | $51.35 | $45.16 | 4,355 |
2015-10-13 | $51.92 | $52.55 | $51.92 | $52.16 | $45.87 | 22,665 |
2015-10-12 | $52.11 | $52.48 | $52.10 | $52.48 | $46.16 | 366 |
2015-10-09 | $52.08 | $52.42 | $52.08 | $52.21 | $45.92 | 4,244 |
2015-10-08 | $51.77 | $51.80 | $51.77 | $51.80 | $45.56 | 475 |
2015-10-07 | $51.91 | $52.03 | $51.63 | $51.95 | $45.69 | 23,742 |
2015-10-06 | $51.20 | $51.20 | $50.95 | $51.06 | $44.91 | 13,165 |
2015-10-05 | $51.22 | $51.68 | $51.22 | $51.62 | $45.40 | 2,645 |
2015-10-02 | $49.25 | $50.28 | $49.24 | $50.25 | $44.19 | 11,739 |
2015-10-01 | $49.26 | $49.67 | $49.26 | $49.67 | $43.68 | 3,827 |
2015-09-30 | $49.15 | $49.24 | $48.69 | $49.11 | $43.19 | 19,480 |
2015-09-29 | $47.92 | $48.11 | $47.92 | $48.11 | $42.31 | 3,459 |
2015-09-28 | $48.99 | $48.99 | $48.74 | $48.85 | $42.96 | 6,471 |
2015-09-25 | $49.97 | $50.36 | $49.96 | $50.36 | $44.29 | 27,351 |
2015-09-24 | $48.29 | $48.40 | $48.08 | $48.40 | $42.57 | 3,439 |
2015-09-23 | $48.70 | $49.05 | $48.69 | $48.91 | $43.02 | 79,753 |
2015-09-22 | $48.77 | $48.93 | $48.73 | $48.93 | $43.03 | 3,404 |
2015-09-21 | $49.72 | $49.76 | $49.60 | $49.72 | $43.73 | 4,818 |
2015-09-18 | $49.67 | $49.67 | $49.57 | $49.57 | $43.60 | 991 |
2015-09-17 | $50.59 | $51.08 | $50.59 | $51.08 | $44.92 | 5,987 |
2015-09-16 | $51.04 | $51.04 | $50.94 | $50.97 | $44.83 | 5,468 |
2015-09-15 | $50.19 | $50.54 | $50.19 | $50.54 | $44.45 | 2,326 |
2015-09-14 | $50.15 | $50.15 | $50.06 | $50.09 | $44.05 | 2,460 |
2015-09-11 | $50.04 | $50.25 | $49.99 | $50.19 | $44.14 | 5,899 |
2015-09-10 | $50.22 | $50.43 | $50.11 | $50.23 | $44.18 | 21,680 |
2015-09-09 | $51.49 | $51.49 | $50.66 | $50.68 | $44.57 | 24,847 |
2015-09-08 | $50.25 | $50.25 | $49.98 | $50.11 | $44.07 | 1,081 |
2015-09-04 | $49.68 | $49.69 | $49.35 | $49.51 | $43.54 | 7,528 |
2015-09-03 | $51.14 | $51.41 | $51.05 | $51.17 | $45.00 | 42,234 |
iShares JPX-Nikkei 400 ETF (JPXN) News Headlines
Recent iShares JPX-Nikkei 400 ETF (JPXN) News
Similar Companies to iShares JPX-Nikkei 400 ETF (JPXN) 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 | -- | -- | -- |