Kirby Corp (KEX) Exchange: NYSE
Data as of May 2, 2025
$104.48 ($4.90) 4.92%
Kirby Corp - Daily Information
Click for more stock information on Kirby Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $101.82 |
Previous Close | $104.48 |
High | $105.43 |
Low | $100.91 |
Adjusted Open | $101.82 |
Previous Adjusted Close | $104.48 |
Adjusted High | $105.43 |
Adjusted Low | $100.91 |
About Kirby Corp (KEX)
Kirby Corporation, based in Houston, Texas, is the nationâs largest domestic tank barge operator transporting bulk liquid products throughout the Mississippi River System, on the Gulf Intracoastal Waterway, coastwise along all three United States coasts, and in Alaska and Hawaii. Kirby transports petrochemicals, black oil, refined petroleum products and agricultural chemicals by tank barge. In addition, Kirby participates in the transportation of dry-bulk commodities in United States coastwise trade. Through the distribution and services segment, Kirby provides after-market service and parts for engines, transmissions, reduction gears, and related equipment used in oilfield services, marine, power generation, on-highway, and other industrial applications. Kirby also rents equipment including generators, industrial compressors, railcar movers, and high capacity lift trucks for use in a variety of industrial markets, and manufactures and remanufactures oilfield service equipment, including pressure pumping units, for land-based oilfield service customers. CONDENSED CONSOLIDATED STATEMENTS OF EARNINGS Third Quarter Nine Months 2021 2020 2021 2020 (unaudited, $ in thousands, except per share amounts) Revenues: Marine transportation $ 338,514 $ 320,602 $ 972,352 $ 1,104,846 Distribution and services 260,406 175,965 683,042 576,806 Total revenues 598,920 496,567 1,655,394 1,681,652 Costs and expenses: Costs of sales and operating expenses 446,519 340,764 1,219,038 1,167,871 Selling, general and administrative 66,065 61,720 198,434 199,412 Taxes, other than on income 9,917 9,077 28,541 33,548 Depreciation and amortization 53,462 54,779 163,484 165,067 Impairments and other charges 340,713 â 340,713 561,274 (Gain) loss on disposition of assets (830 ) 316 (5,082 ) 13 Total costs and expenses 915,846 466,656 1,945,128 2,127,185 Operating income (loss) (316,926 ) 29,911 (289,734 ) (445,533 ) Other income 1,832 1,172 8,146 6,185 Interest expense (10,500 ) (11,809 ) (32,172 ) (37,316 ) Earnings (loss) before taxes on income (325,594 ) 19,274 (313,760 ) (476,664 ) Benefit for taxes on income 60,442 8,419 55,840 182,657 Net earnings (loss) (265,152 ) 27,693 (257,920 ) (294,007 ) Net (earnings) loss attributable to noncontrolling interests 422 (204 ) 5 (743 ) Net earnings (loss) attributable to Kirby $ (264,730 ) $ 27,489 $ (257,915 ) $ (294,750 ) Net earnings (loss) per share attributable to Kirby common stockholders: Basic $ (4.41 ) $ 0.46 $ (4.30 ) $ (4.92 ) Diluted $ (4.41 ) $ 0.46 $ (4.30 ) $ (4.92 ) Common stock outstanding (in thousands): Basic 60,062 59,915 60,044 59,903 Diluted 60,062 59,931 60,044 59,903 CONDENSED CONSOLIDATED FINANCIAL INFORMATION Third Quarter Nine Months 2021 2020 2021 2020 (unaudited, $ in thousands) Adjusted EBITDA: (1) Net earnings (loss) attributable to Kirby $ (264,730 ) $ 27,489 $ (257,915 ) $ (294,750 ) Interest expense 10,500 11,809 32,172 37,316 Benefit for taxes on income (60,442 ) (8,419 ) (55,840 ) (182,657 ) Impairment of long-lived assets 121,661 â 121,661 165,304 Impairment of goodwill 219,052 â 219,052 387,970 Depreciation and amortization 53,462 54,779 163,484 165,067 $ 79,503 $ 85,658 $ 222,614 $ 278,250 Capital expenditures $ 33,599 $ 36,541 $ 71,968 $ 129,371 Acquisitions of businesses and marine equipment $ â $ 6,525 $ 7,470 $ 348,772 September 30, 2021 December 31, 2020 (unaudited, $ in thousands) Cash and cash equivalents $ 54,377 $ 80,338 Long-term debt, including current portion $ 1,208,176 $ 1,468,586 Total equity $ 2,846,224 $ 3,087,553 Debt to capitalization ratio 29.8 % 32.2 % MARINE TRANSPORTATION STATEMENTS OF EARNINGS Third Quarter Nine Months 2021 2020 2021 2020 (unaudited, $ in thousands) Marine transportation revenues $ 338,514 $ 320,602 $ 972,352 $ 1,104,846 Costs and expenses: Costs of sales and operating expenses 237,233 207,038 681,317 717,923 Selling, general and administrative 29,464 26,554 88,314 85,294 Taxes, other than on income 8,422 7,307 23,828 27,852 Depreciation and amortization 46,480 47,312 141,560 139,295 Total costs and expenses 321,599 288,211 935,019 970,364 Operating income $ 16,915 $ 32,391 $ 37,333 $ 134,482 Operating margin 5.0 % 10.1 % 3.8 % 12.2 % DISTRIBUTION AND SERVICES STATEMENTS OF EARNINGS Third Quarter Nine Months 2021 2020 2021 2020 (unaudited, $ in thousands) Distribution and services revenues $ 260,406 $ 175,965 $ 683,042 $ 576,806 Costs and expenses: Costs of sales and operating expenses 207,877 133,726 537,100 449,948 Selling, general and administrative 35,002 33,098 104,477 108,295 Taxes, other than on income 1,470 1,754 4,620 5,636 Depreciation and amortization 5,018 6,283 16,739 22,252 Total costs and expenses 249,367 174,861 662,936 586,131 Operating income (loss) $ 11,039 $ 1,104 $ 20,106 $ (9,325 ) Operating margin 4.2 % 0.6 % 2.9 % (1.6 )% OTHER COSTS AND EXPENSES Third Quarter Nine Months 2021 2020 2021 2020 (unaudited, $ in thousands) General corporate expenses $ 4,997 $ 3,268 $ 11,542 $ 9,403 Impairment of long-lived assets $ 121,661 $ â $ 121,661 $ 165,304 Impairment of goodwill $ 219,052 $ â $ 219,052 $ 387,970 Inventory write-downs $ â $ â $ â $ 8,000 (Gain) loss on disposition of assets $ (830 ) $ 316 $ (5,082 ) $ 13 ONE TIME CHARGES AND BENEFITS The 2021 third quarter and first nine months and 2020 first nine months GAAP results include certain one-time charges. The following is a reconciliation of GAAP earnings to non-GAAP earnings, excluding the one-time items for earnings before tax (pre-tax), net earnings attributable to Kirby (after-tax), and diluted earnings per share (per share): Third Quarter 2021 First Nine Months 2021 Pre-Tax After-Tax Per Share Pre-Tax After-Tax Per Share (unaudited, $ in millions except per share amounts) GAAP loss $ (325.6 ) $ (264.7 ) $ (4.41 ) $ (313.8 ) $ (257.9 ) $ (4.30 ) Impairments and other charges 340.7 275.0 4.58 340.7 275.0 4.58 Earnings, excluding one-time items (2) $ 15.1 $ 10.3 $ 0.17 $ 26.9 $ 17.1 $ 0.28 First Nine Months 2020 Pre-Tax After-Tax Per Share (unaudited, $ in millions except per share amounts) GAAP loss $ (476.7 ) $ (294.8 ) $ (4.92 ) Impairments and other charges 561.3 433.3 7.24 Income tax benefit on 2018 and 2019 net operating loss carrybacks â (50.8 ) (0.85 ) Earnings, excluding one-time items (2) $ 84.6 $ 87.7 $ 1.47 RECONCILIATION OF FREE CASH FLOW The following is a reconciliation of GAAP net cash provided by operating activities to non-GAAP free cash flow (2) : Third Quarter Nine Months 2021 2020 (3) 2021 2020 (3) (unaudited, $ in millions) Net cash provided by operating activities $ 82.6 $ 117.7 $ 280.4 $ 359.8 Less: Capital expenditures (33.6 ) (36.6 ) (72.0 ) (129.4 ) Free cash flow (2) $ 49.0 $ 81.1 $ 208.4 $ 230.4 FY 2021 Projection FY 2020 (3) Low High Actual (unaudited, $ in millions) Net cash provided by operating activities $ 380.0 $ 410.0 $ 444.9 Less: Capital expenditures (130.0 ) (120.0 ) (148.2 ) Free cash flow (2) $ 250.0 $ 290.0 $ 296.7 MARINE TRANSPORTATION PERFORMANCE MEASUREMENTS Third Quarter Nine Months 2021 2020 2021 2020 Inland Performance Measurements: Ton Miles (in millions) (4) 3,393 2,794 9,852 10,101 Revenue/Ton Mile (cents/tm) (5) 7.5 8.9 7.4 8.6 Towboats operated (average) (6) 243 265 248 300 Delay Days (7) 1,499 1,335 7,275 8,640 Average cost per gallon of fuel consumed $ 2.24 $ 1.27 $ 1.99 $ 1.47 Barges (active): Inland tank barges 1,036 1,084 Coastal tank barges 35 47 Offshore dry-cargo barges 4 4 Barrel capacities (in millions): Inland tank barges 23.2 24.5 Coastal tank barges 3.4 4.3 (1) Kirby has historically evaluated its operating performance using numerous measures, one of which is Adjusted EBITDA, a non-GAAP financial measure. Kirby defines Adjusted EBITDA as net earnings attributable to Kirby before interest expense, taxes on income, depreciation and amortization, impairment of long-lived assets, and impairment of goodwill. Adjusted EBITDA is presented because of its wide acceptance as a financial indicator. Adjusted EBITDA is one of the performance measures used in Kirbyâs incentive bonus plan. Adjusted EBITDA is also used by rating agencies in determining Kirbyâs credit rating and by analysts publishing research reports on Kirby, as well as by investors and investment bankers generally in valuing companies. Adjusted EBITDA is not a calculation based on generally accepted accounting principles and should not be considered as an alternative to, but should only be considered in conjunction with, Kirbyâs GAAP financial information. (2) Kirby uses certain non-GAAP financial measures to review performance excluding certain one-time items including: earnings before taxes on income, excluding one-time items; net earnings attributable to Kirby, excluding one-time items; and diluted earnings per share, excluding one-time items. Management believes the exclusion of certain one-time items from these financial measures enables it and investors to assess and understand operating performance, especially when comparing those results with previous and subsequent periods or forecasting performance for future periods, primarily because management views the excluded items to be outside of the company's normal operating results. Kirby also uses free cash flow, which is defined as net cash provided by operating activities less capital expenditures, to assess and forecast cash flow and to provide additional disclosures on the Companyâs liquidity as a result of uncertainty surrounding the impact of the COVID-19 pandemic on global and regional market conditions. Free cash flow does not imply the amount of residual cash flow available for discretionary expenditures as it excludes mandatory debt service requirements and other non-discretionary expenditures. These non-GAAP financial measures are not calculations based on generally accepted accounting principles and should not be considered as an alternative to, but should only be considered in conjunction with Kirbyâs GAAP financial information. (3) See Kirbyâs 2020 10-K and 2020 third quarter 10-Q for amounts provided by (used in) investing and financing activities. (4) Ton miles indicate fleet productivity by measuring the distance (in miles) a loaded tank barge is moved. Example: A typical 30,000 barrel tank barge loaded with 3,300 tons of liquid cargo is moved 100 miles, thus generating 330,000 ton miles. (5) Inland marine transportation revenues divided by ton miles. Example: Third quarter 2021 inland marine transportation revenues of $255,791,000 divided by 3,393,000,000 inland marine transportation ton miles = 7.5 cents. (6) Towboats operated are the average number of owned and chartered towboats operated during the period. (7) Delay days measures the lost time incurred by a tow (towboat and one or more tank barges) during transit. The measure includes transit delays caused by weather, lock congestion and other navigational factors.
Invest in Kirby Corp (KEX)
Historical Stock Data for Kirby Corp (KEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $101.82 | $105.43 | $100.91 | $104.48 | $104.48 | 1,107,886 |
2025-05-01 | $94.86 | $100.90 | $94.71 | $99.58 | $99.58 | 1,339,499 |
2025-04-30 | $95.13 | $96.39 | $93.24 | $96.37 | $96.37 | 656,139 |
2025-04-29 | $95.08 | $96.45 | $94.99 | $95.97 | $95.97 | 454,998 |
2025-04-28 | $96.51 | $97.52 | $95.28 | $95.78 | $95.78 | 346,541 |
2025-04-25 | $97.09 | $98.04 | $95.71 | $96.78 | $96.78 | 284,363 |
2025-04-24 | $96.29 | $98.85 | $96.29 | $98.20 | $98.20 | 331,225 |
2025-04-23 | $97.84 | $99.46 | $95.26 | $95.83 | $95.83 | 411,436 |
2025-04-22 | $93.92 | $95.50 | $93.03 | $94.77 | $94.77 | 415,495 |
2025-04-21 | $94.12 | $94.65 | $92.31 | $92.87 | $92.87 | 322,344 |
2025-04-17 | $95.01 | $95.97 | $94.36 | $95.33 | $95.33 | 757,484 |
2025-04-16 | $95.11 | $95.36 | $93.14 | $94.20 | $94.20 | 454,000 |
2025-04-15 | $96.20 | $97.20 | $95.09 | $95.57 | $95.57 | 260,951 |
2025-04-14 | $98.40 | $98.40 | $95.26 | $96.05 | $96.05 | 429,431 |
2025-04-11 | $93.08 | $98.26 | $92.63 | $96.61 | $96.61 | 697,352 |
2025-04-10 | $93.54 | $94.81 | $91.21 | $93.22 | $93.22 | 616,014 |
2025-04-09 | $86.51 | $97.09 | $85.86 | $95.98 | $95.98 | 809,194 |
2025-04-08 | $91.73 | $92.30 | $86.37 | $87.32 | $87.32 | 654,120 |
2025-04-07 | $86.47 | $92.57 | $83.94 | $88.58 | $88.58 | 868,548 |
2025-04-04 | $89.14 | $90.04 | $85.33 | $89.17 | $89.17 | 1,175,353 |
2025-04-03 | $97.09 | $98.77 | $92.87 | $92.90 | $92.90 | 599,420 |
2025-04-02 | $100.52 | $103.84 | $100.49 | $103.15 | $103.15 | 636,282 |
2025-04-01 | $100.54 | $102.27 | $99.45 | $101.61 | $101.61 | 410,798 |
2025-03-31 | $99.34 | $101.80 | $97.87 | $101.01 | $101.01 | 552,239 |
2025-03-28 | $101.61 | $102.39 | $99.30 | $100.61 | $100.61 | 481,992 |
2025-03-27 | $102.95 | $104.16 | $102.03 | $102.89 | $102.89 | 383,134 |
2025-03-26 | $104.71 | $105.07 | $102.85 | $103.43 | $103.43 | 545,933 |
2025-03-25 | $104.98 | $106.04 | $104.09 | $104.40 | $104.40 | 631,770 |
2025-03-24 | $102.49 | $105.25 | $102.49 | $104.28 | $104.28 | 773,280 |
2025-03-21 | $98.21 | $101.44 | $98.21 | $101.33 | $101.33 | 1,176,213 |
2025-03-20 | $99.48 | $100.73 | $99.14 | $100.14 | $100.14 | 318,138 |
2025-03-19 | $99.65 | $101.05 | $99.19 | $100.51 | $100.51 | 361,398 |
2025-03-18 | $99.85 | $100.39 | $97.85 | $98.89 | $98.89 | 401,408 |
2025-03-17 | $98.78 | $101.44 | $98.78 | $100.13 | $100.13 | 546,265 |
2025-03-14 | $97.16 | $99.19 | $96.63 | $99.03 | $99.03 | 500,040 |
2025-03-13 | $96.79 | $97.42 | $95.59 | $96.17 | $96.17 | 557,491 |
2025-03-12 | $97.26 | $97.58 | $94.98 | $96.64 | $96.64 | 581,238 |
2025-03-11 | $95.90 | $97.39 | $94.82 | $96.37 | $96.37 | 568,252 |
2025-03-10 | $96.30 | $97.30 | $93.85 | $95.10 | $95.10 | 811,398 |
2025-03-07 | $97.57 | $98.47 | $95.14 | $97.13 | $97.13 | 610,972 |
2025-03-06 | $98.37 | $99.32 | $97.14 | $97.99 | $97.99 | 507,255 |
2025-03-05 | $98.35 | $99.77 | $97.17 | $99.75 | $99.75 | 560,699 |
2025-03-04 | $98.69 | $100.64 | $95.73 | $98.88 | $98.88 | 891,547 |
2025-03-03 | $104.55 | $105.26 | $99.76 | $100.25 | $100.25 | 488,740 |
2025-02-28 | $102.74 | $104.61 | $102.33 | $104.22 | $104.22 | 812,611 |
2025-02-27 | $102.18 | $103.28 | $101.79 | $102.33 | $102.33 | 498,621 |
2025-02-26 | $101.48 | $103.50 | $101.48 | $102.11 | $102.11 | 546,658 |
2025-02-25 | $100.81 | $102.32 | $99.88 | $100.84 | $100.84 | 642,022 |
2025-02-24 | $103.28 | $103.51 | $100.71 | $100.90 | $100.90 | 707,259 |
2025-02-21 | $106.57 | $106.71 | $102.57 | $102.84 | $102.84 | 647,073 |
2025-02-20 | $107.97 | $108.01 | $105.57 | $106.15 | $106.15 | 462,180 |
2025-02-19 | $109.28 | $110.09 | $108.03 | $108.04 | $108.04 | 567,486 |
2025-02-18 | $108.82 | $110.61 | $107.86 | $109.93 | $109.93 | 745,228 |
2025-02-14 | $107.92 | $108.98 | $107.42 | $108.41 | $108.41 | 455,094 |
2025-02-13 | $106.35 | $107.71 | $106.03 | $107.58 | $107.58 | 375,292 |
2025-02-12 | $106.59 | $107.33 | $105.96 | $106.08 | $106.08 | 427,133 |
2025-02-11 | $106.95 | $108.32 | $106.64 | $107.65 | $107.65 | 511,955 |
2025-02-10 | $106.98 | $108.33 | $106.80 | $107.66 | $107.66 | 534,230 |
2025-02-07 | $107.63 | $107.63 | $105.92 | $106.32 | $106.32 | 520,856 |
2025-02-06 | $109.00 | $109.28 | $106.09 | $107.15 | $107.15 | 628,079 |
2025-02-05 | $107.61 | $108.77 | $106.74 | $108.70 | $108.70 | 530,979 |
2025-02-04 | $107.25 | $108.50 | $106.30 | $106.92 | $106.92 | 633,547 |
2025-02-03 | $107.61 | $109.40 | $106.73 | $107.14 | $107.14 | 682,131 |
2025-01-31 | $110.00 | $111.57 | $108.10 | $109.15 | $109.15 | 1,190,921 |
2025-01-30 | $106.10 | $115.93 | $106.10 | $112.12 | $112.12 | 1,917,020 |
2025-01-29 | $106.26 | $107.26 | $105.73 | $106.56 | $106.56 | 984,013 |
2025-01-28 | $107.25 | $108.00 | $104.87 | $106.20 | $106.20 | 794,732 |
2025-01-27 | $107.92 | $108.74 | $105.88 | $106.65 | $106.65 | 953,147 |
2025-01-24 | $109.08 | $109.85 | $108.50 | $109.09 | $109.09 | 508,156 |
2025-01-23 | $110.60 | $111.21 | $108.95 | $109.50 | $109.50 | 606,437 |
2025-01-22 | $111.94 | $112.67 | $110.37 | $110.51 | $110.51 | 448,922 |
2025-01-21 | $112.95 | $113.38 | $110.57 | $112.81 | $112.81 | 605,552 |
2025-01-17 | $111.92 | $113.05 | $111.42 | $111.94 | $111.94 | 804,452 |
2025-01-16 | $108.90 | $111.79 | $108.90 | $111.49 | $111.49 | 572,217 |
2025-01-15 | $108.01 | $108.90 | $107.14 | $108.87 | $108.87 | 512,228 |
2025-01-14 | $105.34 | $106.89 | $105.23 | $105.99 | $105.99 | 552,926 |
2025-01-13 | $102.79 | $104.70 | $102.49 | $104.70 | $104.70 | 918,030 |
2025-01-10 | $104.08 | $104.80 | $102.69 | $103.90 | $103.90 | 719,585 |
2025-01-08 | $103.66 | $105.73 | $103.49 | $105.04 | $105.04 | 410,643 |
2025-01-07 | $107.77 | $107.77 | $101.40 | $104.05 | $104.05 | 1,037,664 |
2025-01-06 | $106.85 | $109.43 | $106.32 | $106.99 | $106.99 | 496,807 |
2025-01-03 | $105.27 | $106.24 | $103.92 | $106.19 | $106.19 | 777,424 |
2025-01-02 | $107.03 | $108.23 | $104.29 | $104.97 | $104.97 | 707,288 |
2024-12-31 | $105.59 | $106.73 | $105.20 | $105.80 | $105.80 | 532,295 |
2024-12-30 | $105.35 | $106.27 | $104.14 | $105.74 | $105.74 | 356,446 |
2024-12-27 | $106.21 | $106.98 | $104.56 | $105.98 | $105.98 | 383,022 |
2024-12-26 | $105.86 | $106.92 | $105.17 | $106.49 | $106.49 | 436,443 |
2024-12-24 | $106.23 | $106.56 | $105.24 | $106.41 | $106.41 | 201,097 |
2024-12-23 | $104.19 | $106.45 | $103.81 | $105.71 | $105.71 | 738,936 |
2024-12-20 | $105.78 | $108.17 | $103.74 | $104.14 | $104.14 | 2,218,185 |
2024-12-19 | $107.06 | $107.89 | $104.27 | $106.37 | $106.37 | 871,371 |
2024-12-18 | $111.37 | $111.63 | $105.39 | $105.63 | $105.63 | 954,454 |
2024-12-17 | $112.01 | $112.50 | $107.66 | $110.78 | $110.78 | 1,274,085 |
2024-12-16 | $116.60 | $117.15 | $113.37 | $113.73 | $113.73 | 557,906 |
2024-12-13 | $117.32 | $117.92 | $116.26 | $117.45 | $117.45 | 456,912 |
2024-12-12 | $117.64 | $119.15 | $117.18 | $117.91 | $117.91 | 392,481 |
2024-12-11 | $119.04 | $119.53 | $117.78 | $117.88 | $117.88 | 353,749 |
2024-12-10 | $118.28 | $119.76 | $116.34 | $118.05 | $118.05 | 430,017 |
2024-12-09 | $119.89 | $120.19 | $116.69 | $117.82 | $117.82 | 482,767 |
2024-12-06 | $120.73 | $120.73 | $118.28 | $119.01 | $119.01 | 384,210 |
2024-12-05 | $121.77 | $122.34 | $120.03 | $120.12 | $120.12 | 368,060 |
2024-12-04 | $123.39 | $123.88 | $120.09 | $121.02 | $121.02 | 533,281 |
2024-12-03 | $125.51 | $125.87 | $123.00 | $123.38 | $123.38 | 558,401 |
2024-12-02 | $126.97 | $126.97 | $123.53 | $124.89 | $124.89 | 570,447 |
2024-11-29 | $126.86 | $127.57 | $125.83 | $126.51 | $126.51 | 273,235 |
2024-11-27 | $129.49 | $129.96 | $125.94 | $126.36 | $126.36 | 422,530 |
2024-11-26 | $130.40 | $131.30 | $128.75 | $129.79 | $129.79 | 335,788 |
2024-11-25 | $128.87 | $131.18 | $128.87 | $130.48 | $130.48 | 566,613 |
2024-11-22 | $129.00 | $129.58 | $125.52 | $128.30 | $128.30 | 596,358 |
2024-11-21 | $129.82 | $131.13 | $128.48 | $128.81 | $128.81 | 457,565 |
2024-11-20 | $128.71 | $132.21 | $127.10 | $129.30 | $129.30 | 410,961 |
2024-11-19 | $126.40 | $128.68 | $126.39 | $128.30 | $128.30 | 313,034 |
2024-11-18 | $128.59 | $129.43 | $127.24 | $127.62 | $127.62 | 284,904 |
2024-11-15 | $129.62 | $130.07 | $127.30 | $128.04 | $128.04 | 325,575 |
2024-11-14 | $129.70 | $131.57 | $128.67 | $129.95 | $129.95 | 333,062 |
2024-11-13 | $130.00 | $130.52 | $128.47 | $128.48 | $128.48 | 381,926 |
2024-11-12 | $130.00 | $130.52 | $127.19 | $130.18 | $130.18 | 499,748 |
2024-11-11 | $129.59 | $132.04 | $128.96 | $130.55 | $130.55 | 512,776 |
2024-11-08 | $125.82 | $128.24 | $125.62 | $127.29 | $127.29 | 295,920 |
2024-11-07 | $127.30 | $127.30 | $125.02 | $125.78 | $125.78 | 364,763 |
2024-11-06 | $122.56 | $128.05 | $121.00 | $126.98 | $126.98 | 768,064 |
2024-11-05 | $115.00 | $117.42 | $114.58 | $117.04 | $117.04 | 310,942 |
2024-11-04 | $113.68 | $115.55 | $113.34 | $115.33 | $115.33 | 471,064 |
2024-11-01 | $114.71 | $115.15 | $113.08 | $114.28 | $114.28 | 613,734 |
2024-10-31 | $114.43 | $116.16 | $114.06 | $114.76 | $114.76 | 587,367 |
2024-10-30 | $122.94 | $123.86 | $114.71 | $115.59 | $115.59 | 1,344,375 |
2024-10-29 | $124.55 | $124.55 | $122.74 | $123.05 | $123.05 | 904,902 |
2024-10-28 | $125.24 | $126.75 | $124.60 | $124.78 | $124.78 | 567,937 |
2024-10-25 | $124.37 | $126.72 | $123.95 | $125.50 | $125.50 | 493,886 |
2024-10-24 | $122.42 | $124.13 | $122.29 | $123.74 | $123.74 | 416,434 |
2024-10-23 | $120.90 | $122.12 | $120.67 | $121.83 | $121.83 | 259,794 |
2024-10-22 | $121.71 | $123.11 | $121.10 | $121.78 | $121.78 | 242,216 |
2024-10-21 | $122.21 | $122.72 | $121.11 | $122.01 | $122.01 | 219,517 |
2024-10-18 | $124.57 | $124.57 | $121.95 | $122.24 | $122.24 | 291,598 |
2024-10-17 | $124.46 | $124.69 | $123.56 | $124.08 | $124.08 | 221,382 |
2024-10-16 | $122.50 | $124.45 | $121.32 | $123.88 | $123.88 | 517,380 |
2024-10-15 | $122.93 | $123.48 | $121.25 | $121.30 | $121.30 | 536,465 |
2024-10-14 | $124.90 | $124.90 | $122.83 | $123.75 | $123.75 | 223,017 |
2024-10-11 | $121.57 | $125.06 | $121.26 | $125.02 | $125.02 | 378,410 |
2024-10-10 | $121.19 | $121.88 | $119.54 | $121.21 | $121.21 | 279,348 |
2024-10-09 | $119.69 | $121.81 | $118.92 | $121.54 | $121.54 | 197,534 |
2024-10-08 | $123.00 | $123.00 | $120.05 | $120.37 | $120.37 | 350,833 |
2024-10-07 | $122.69 | $124.52 | $122.05 | $122.83 | $122.83 | 316,086 |
2024-10-04 | $122.15 | $123.44 | $121.52 | $123.23 | $123.23 | 291,169 |
2024-10-03 | $122.63 | $123.02 | $120.58 | $121.01 | $121.01 | 401,050 |
2024-10-02 | $122.67 | $123.14 | $121.85 | $122.67 | $122.67 | 226,425 |
2024-10-01 | $121.99 | $122.81 | $120.01 | $122.41 | $122.41 | 389,110 |
2024-09-30 | $125.29 | $125.29 | $120.97 | $122.43 | $122.43 | 614,459 |
2024-09-27 | $123.71 | $125.58 | $122.63 | $125.33 | $125.33 | 419,585 |
2024-09-26 | $124.10 | $124.81 | $122.18 | $122.83 | $122.83 | 398,276 |
2024-09-25 | $124.61 | $125.15 | $123.00 | $123.40 | $123.40 | 315,293 |
2024-09-24 | $125.33 | $126.28 | $124.56 | $124.81 | $124.81 | 338,925 |
2024-09-23 | $124.00 | $125.07 | $124.00 | $124.58 | $124.58 | 543,784 |
2024-09-20 | $125.57 | $126.34 | $123.92 | $124.50 | $124.50 | 1,359,289 |
2024-09-19 | $126.07 | $127.34 | $125.17 | $127.02 | $127.02 | 504,322 |
2024-09-18 | $122.48 | $126.12 | $122.34 | $123.06 | $123.06 | 640,133 |
2024-09-17 | $121.27 | $123.19 | $121.25 | $122.88 | $122.88 | 363,307 |
2024-09-16 | $119.62 | $120.88 | $118.74 | $120.32 | $120.32 | 330,403 |
2024-09-13 | $118.05 | $119.41 | $117.06 | $119.03 | $119.03 | 317,531 |
2024-09-12 | $115.07 | $117.15 | $114.83 | $116.38 | $116.38 | 259,959 |
2024-09-11 | $113.43 | $114.89 | $110.95 | $114.63 | $114.63 | 509,007 |
2024-09-10 | $114.86 | $115.47 | $113.25 | $114.28 | $114.28 | 413,064 |
2024-09-09 | $114.91 | $115.89 | $113.30 | $114.55 | $114.55 | 352,508 |
2024-09-06 | $117.62 | $118.40 | $114.42 | $114.52 | $114.52 | 444,605 |
2024-09-05 | $115.93 | $118.77 | $114.83 | $117.48 | $117.48 | 626,822 |
2024-09-04 | $114.95 | $116.80 | $114.69 | $115.20 | $115.20 | 451,600 |
2024-09-03 | $118.82 | $119.06 | $114.43 | $115.45 | $115.45 | 575,971 |
2024-08-30 | $118.87 | $120.28 | $117.77 | $119.92 | $119.92 | 336,186 |
2024-08-29 | $118.96 | $119.90 | $118.13 | $118.74 | $118.74 | 322,393 |
2024-08-28 | $117.82 | $118.31 | $117.09 | $117.81 | $117.81 | 251,686 |
2024-08-27 | $117.22 | $118.40 | $116.43 | $118.12 | $118.12 | 314,994 |
2024-08-26 | $119.82 | $120.00 | $116.95 | $117.27 | $117.27 | 373,244 |
2024-08-23 | $117.51 | $119.26 | $116.64 | $119.03 | $119.03 | 259,248 |
2024-08-22 | $116.26 | $117.16 | $114.56 | $116.63 | $116.63 | 347,307 |
2024-08-21 | $117.17 | $117.17 | $115.05 | $115.81 | $115.81 | 496,187 |
2024-08-20 | $118.57 | $118.98 | $115.69 | $116.11 | $116.11 | 433,364 |
2024-08-19 | $119.46 | $120.00 | $118.81 | $118.87 | $118.87 | 327,554 |
2024-08-16 | $118.34 | $119.50 | $118.06 | $119.48 | $119.48 | 401,901 |
2024-08-15 | $118.55 | $119.21 | $116.51 | $118.30 | $118.30 | 466,979 |
2024-08-14 | $117.50 | $117.59 | $115.91 | $116.24 | $116.24 | 246,174 |
2024-08-13 | $116.57 | $118.18 | $115.82 | $116.85 | $116.85 | 420,296 |
2024-08-12 | $116.94 | $117.48 | $115.90 | $116.51 | $116.51 | 481,209 |
2024-08-09 | $115.51 | $116.96 | $114.52 | $116.67 | $116.67 | 598,002 |
2024-08-08 | $113.30 | $115.69 | $111.26 | $115.30 | $115.30 | 499,877 |
2024-08-07 | $113.00 | $114.01 | $111.36 | $111.42 | $111.42 | 574,263 |
2024-08-06 | $107.42 | $112.39 | $106.65 | $110.76 | $110.76 | 647,133 |
2024-08-05 | $105.32 | $110.59 | $102.74 | $107.57 | $107.57 | 857,311 |
2024-08-02 | $110.58 | $112.10 | $108.83 | $109.98 | $109.98 | 744,760 |
2024-08-01 | $119.97 | $121.64 | $111.02 | $113.70 | $113.70 | 1,389,712 |
2024-07-31 | $122.12 | $123.77 | $120.63 | $122.88 | $122.88 | 859,692 |
2024-07-30 | $120.93 | $122.48 | $119.99 | $120.55 | $120.55 | 286,412 |
2024-07-29 | $120.16 | $121.79 | $119.96 | $120.59 | $120.59 | 404,630 |
2024-07-26 | $119.20 | $120.80 | $118.76 | $119.44 | $119.44 | 296,679 |
2024-07-25 | $120.70 | $120.70 | $116.80 | $117.96 | $117.96 | 1,036,369 |
2024-07-24 | $124.26 | $125.09 | $120.33 | $120.51 | $120.51 | 477,455 |
2024-07-23 | $124.94 | $126.74 | $124.06 | $125.48 | $125.48 | 397,720 |
2024-07-22 | $123.19 | $125.52 | $122.97 | $125.11 | $125.11 | 436,824 |
2024-07-19 | $122.21 | $123.78 | $121.30 | $122.94 | $122.94 | 882,518 |
2024-07-18 | $124.40 | $125.99 | $121.18 | $122.30 | $122.30 | 491,471 |
2024-07-17 | $129.21 | $130.90 | $124.07 | $124.08 | $124.08 | 727,231 |
2024-07-16 | $124.23 | $129.85 | $124.23 | $129.59 | $129.59 | 1,078,115 |
2024-07-15 | $121.75 | $124.62 | $121.33 | $123.79 | $123.79 | 454,499 |
2024-07-12 | $122.22 | $122.54 | $120.68 | $121.08 | $121.08 | 337,788 |
2024-07-11 | $119.60 | $122.08 | $119.55 | $121.48 | $121.48 | 327,351 |
2024-07-10 | $119.27 | $120.00 | $118.72 | $119.44 | $119.44 | 198,997 |
2024-07-09 | $119.50 | $120.21 | $118.55 | $118.62 | $118.62 | 241,980 |
2024-07-08 | $120.07 | $120.77 | $119.10 | $120.37 | $120.37 | 302,183 |
2024-07-05 | $121.26 | $122.10 | $119.31 | $120.10 | $120.10 | 387,635 |
2024-07-03 | $121.58 | $122.00 | $119.99 | $121.58 | $121.58 | 271,005 |
2024-07-02 | $121.05 | $121.27 | $120.12 | $120.79 | $120.79 | 261,891 |
2024-07-01 | $120.63 | $121.36 | $118.13 | $121.05 | $121.05 | 517,904 |
2024-06-28 | $120.60 | $121.26 | $119.36 | $119.73 | $119.73 | 670,621 |
2024-06-27 | $120.09 | $120.78 | $118.73 | $120.05 | $120.05 | 568,162 |
2024-06-26 | $119.15 | $120.68 | $118.34 | $119.30 | $119.30 | 494,214 |
2024-06-25 | $118.75 | $119.53 | $118.13 | $119.34 | $119.34 | 653,737 |
2024-06-24 | $118.23 | $119.96 | $118.23 | $118.91 | $118.91 | 678,516 |
2024-06-21 | $118.18 | $118.96 | $117.17 | $117.80 | $117.80 | 1,085,721 |
2024-06-20 | $119.27 | $119.96 | $117.46 | $118.42 | $118.42 | 606,439 |
2024-06-18 | $119.27 | $120.04 | $118.46 | $118.59 | $118.59 | 531,226 |
2024-06-17 | $117.77 | $119.00 | $117.08 | $118.70 | $118.70 | 984,694 |
2024-06-14 | $118.68 | $119.32 | $115.30 | $116.11 | $116.11 | 436,525 |
2024-06-13 | $119.33 | $119.80 | $117.94 | $119.76 | $119.76 | 326,297 |
2024-06-12 | $119.16 | $120.42 | $118.12 | $119.73 | $119.73 | 480,867 |
2024-06-11 | $118.11 | $118.65 | $117.23 | $117.75 | $117.75 | 357,957 |
2024-06-10 | $118.18 | $120.20 | $117.58 | $119.59 | $119.59 | 278,053 |
2024-06-07 | $119.21 | $120.33 | $118.28 | $118.61 | $118.61 | 236,427 |
2024-06-06 | $120.05 | $120.48 | $118.96 | $119.55 | $119.55 | 380,865 |
2024-06-05 | $119.06 | $121.27 | $118.76 | $120.43 | $120.43 | 404,250 |
2024-06-04 | $120.59 | $121.33 | $118.47 | $118.55 | $118.55 | 629,038 |
2024-06-03 | $124.29 | $124.92 | $118.71 | $120.29 | $120.29 | 696,481 |
2024-05-31 | $123.47 | $124.21 | $121.73 | $124.17 | $124.17 | 720,355 |
2024-05-30 | $121.15 | $123.10 | $121.15 | $123.06 | $123.06 | 349,616 |
2024-05-29 | $120.56 | $121.86 | $120.42 | $120.88 | $120.88 | 332,634 |
2024-05-28 | $122.50 | $122.50 | $120.34 | $121.44 | $121.44 | 336,832 |
2024-05-24 | $121.46 | $122.83 | $121.46 | $122.39 | $122.39 | 248,084 |
2024-05-23 | $122.64 | $123.53 | $120.56 | $121.19 | $121.19 | 498,238 |
2024-05-22 | $121.18 | $123.06 | $120.76 | $122.16 | $122.16 | 732,987 |
2024-05-21 | $118.87 | $122.00 | $118.87 | $121.74 | $121.74 | 697,151 |
2024-05-20 | $117.80 | $119.27 | $117.49 | $118.59 | $118.59 | 458,206 |
2024-05-17 | $116.00 | $118.08 | $116.00 | $117.57 | $117.57 | 562,347 |
2024-05-16 | $115.97 | $116.98 | $114.90 | $115.40 | $115.40 | 445,546 |
2024-05-15 | $114.71 | $116.27 | $113.83 | $116.07 | $116.07 | 443,479 |
2024-05-14 | $114.20 | $115.13 | $114.08 | $114.43 | $114.43 | 366,056 |
2024-05-13 | $115.50 | $116.08 | $114.05 | $114.41 | $114.41 | 362,770 |
2024-05-10 | $116.19 | $116.50 | $114.20 | $114.97 | $114.97 | 332,308 |
2024-05-09 | $115.44 | $116.72 | $115.05 | $115.98 | $115.98 | 392,501 |
2024-05-08 | $112.93 | $115.90 | $112.93 | $115.01 | $115.01 | 422,677 |
2024-05-07 | $112.28 | $114.21 | $112.28 | $113.33 | $113.33 | 473,527 |
2024-05-06 | $111.24 | $112.33 | $111.24 | $112.00 | $112.00 | 524,179 |
2024-05-03 | $110.37 | $110.68 | $108.92 | $110.52 | $110.52 | 455,833 |
2024-05-02 | $109.21 | $110.20 | $108.22 | $109.53 | $109.53 | 472,932 |
2024-05-01 | $108.75 | $109.77 | $107.60 | $108.17 | $108.17 | 530,543 |
2024-04-30 | $109.60 | $109.85 | $108.08 | $109.13 | $109.13 | 429,200 |
2024-04-29 | $111.58 | $111.97 | $109.33 | $109.99 | $109.99 | 726,111 |
2024-04-26 | $111.60 | $112.98 | $110.82 | $112.00 | $112.00 | 783,584 |
2024-04-25 | $104.15 | $114.35 | $103.58 | $112.16 | $112.16 | 1,469,757 |
2024-04-24 | $101.62 | $102.00 | $100.78 | $101.05 | $101.05 | 645,862 |
2024-04-23 | $99.79 | $102.55 | $99.43 | $101.94 | $101.94 | 623,888 |
2024-04-22 | $96.87 | $101.30 | $96.42 | $99.14 | $99.14 | 1,014,372 |
2024-04-19 | $95.28 | $96.40 | $94.89 | $95.81 | $95.81 | 356,211 |
2024-04-18 | $95.41 | $96.01 | $94.39 | $94.97 | $94.97 | 238,935 |
2024-04-17 | $96.97 | $97.11 | $95.05 | $95.08 | $95.08 | 337,654 |
2024-04-16 | $96.54 | $96.97 | $95.94 | $96.54 | $96.54 | 318,502 |
2024-04-15 | $98.56 | $99.01 | $96.87 | $97.14 | $97.14 | 360,905 |
2024-04-12 | $98.94 | $99.64 | $97.44 | $97.91 | $97.91 | 254,046 |
2024-04-11 | $99.78 | $100.18 | $98.42 | $99.05 | $99.05 | 319,913 |
2024-04-10 | $99.14 | $100.04 | $98.23 | $99.24 | $99.24 | 265,944 |
2024-04-09 | $100.31 | $101.17 | $99.55 | $100.00 | $100.00 | 699,918 |
2024-04-08 | $99.00 | $99.96 | $98.61 | $99.55 | $99.55 | 583,510 |
2024-04-05 | $97.40 | $99.22 | $97.40 | $98.84 | $98.84 | 393,539 |
2024-04-04 | $97.55 | $98.31 | $96.93 | $97.47 | $97.47 | 373,242 |
2024-04-03 | $95.46 | $97.81 | $95.02 | $97.19 | $97.19 | 560,072 |
2024-04-02 | $94.23 | $94.91 | $93.63 | $94.56 | $94.56 | 271,751 |
2024-04-01 | $95.12 | $95.49 | $94.01 | $94.65 | $94.65 | 279,651 |
2024-03-28 | $95.35 | $95.61 | $94.07 | $95.32 | $95.32 | 343,357 |
2024-03-27 | $95.56 | $95.79 | $94.37 | $95.03 | $95.03 | 664,875 |
2024-03-26 | $92.86 | $95.49 | $92.75 | $95.11 | $95.11 | 798,281 |
2024-03-25 | $92.72 | $94.37 | $92.13 | $92.47 | $92.47 | 549,481 |
2024-03-22 | $91.18 | $93.11 | $90.91 | $92.89 | $92.89 | 563,232 |
2024-03-21 | $91.22 | $91.99 | $90.99 | $91.33 | $91.33 | 281,879 |
2024-03-20 | $89.47 | $91.49 | $89.28 | $91.04 | $91.04 | 357,756 |
2024-03-19 | $88.75 | $90.17 | $88.75 | $90.04 | $90.04 | 311,285 |
2024-03-18 | $88.75 | $89.58 | $88.34 | $88.71 | $88.71 | 379,913 |
2024-03-15 | $87.95 | $89.09 | $87.91 | $88.41 | $88.41 | 623,353 |
2024-03-14 | $88.11 | $88.36 | $87.57 | $88.35 | $88.35 | 311,046 |
2024-03-13 | $87.74 | $88.46 | $87.73 | $88.16 | $88.16 | 318,044 |
2024-03-12 | $86.52 | $87.88 | $86.27 | $87.70 | $87.70 | 333,858 |
2024-03-11 | $87.54 | $87.80 | $86.02 | $86.54 | $86.54 | 378,995 |
2024-03-08 | $89.06 | $89.90 | $87.81 | $87.95 | $87.95 | 266,462 |
2024-03-07 | $88.97 | $90.22 | $88.97 | $89.18 | $89.18 | 234,886 |
2024-03-06 | $88.78 | $89.63 | $88.28 | $88.84 | $88.84 | 241,983 |
2024-03-05 | $89.28 | $90.22 | $88.07 | $88.24 | $88.24 | 405,717 |
2024-03-04 | $87.90 | $89.55 | $87.51 | $89.34 | $89.34 | 403,757 |
2024-03-01 | $87.62 | $87.93 | $87.10 | $87.74 | $87.74 | 282,463 |
2024-02-29 | $87.34 | $88.63 | $86.78 | $87.72 | $87.72 | 381,410 |
2024-02-28 | $86.87 | $88.44 | $86.57 | $87.09 | $87.09 | 320,437 |
2024-02-27 | $88.28 | $88.70 | $87.17 | $87.36 | $87.36 | 490,744 |
2024-02-26 | $87.66 | $88.10 | $87.34 | $87.96 | $87.96 | 235,281 |
2024-02-23 | $86.28 | $88.08 | $86.28 | $87.92 | $87.92 | 304,453 |
2024-02-22 | $85.62 | $86.71 | $85.40 | $86.67 | $86.67 | 295,518 |
2024-02-21 | $85.19 | $85.75 | $84.76 | $85.70 | $85.70 | 250,161 |
2024-02-20 | $84.96 | $85.60 | $84.56 | $84.94 | $84.94 | 296,563 |
2024-02-16 | $86.29 | $87.28 | $85.53 | $85.55 | $85.55 | 317,172 |
2024-02-15 | $84.82 | $86.43 | $84.82 | $86.13 | $86.13 | 901,523 |
2024-02-14 | $84.29 | $84.91 | $84.14 | $84.74 | $84.74 | 350,218 |
2024-02-13 | $83.94 | $84.69 | $83.24 | $83.70 | $83.70 | 249,214 |
2024-02-12 | $85.37 | $85.82 | $84.54 | $84.80 | $84.80 | 489,182 |
2024-02-09 | $84.36 | $85.08 | $84.08 | $85.02 | $85.02 | 371,474 |
2024-02-08 | $84.05 | $85.24 | $83.66 | $84.50 | $84.50 | 359,274 |
2024-02-07 | $84.03 | $84.97 | $83.91 | $84.31 | $84.31 | 396,554 |
2024-02-06 | $84.29 | $85.37 | $84.16 | $84.33 | $84.33 | 408,644 |
2024-02-05 | $82.97 | $84.46 | $81.87 | $84.01 | $84.01 | 502,633 |
2024-02-02 | $82.33 | $84.53 | $81.79 | $83.76 | $83.76 | 666,439 |
2024-02-01 | $80.93 | $84.54 | $80.42 | $82.40 | $82.40 | 944,588 |
2024-01-31 | $80.43 | $80.69 | $78.63 | $78.66 | $78.66 | 426,999 |
2024-01-30 | $79.42 | $80.50 | $78.57 | $80.42 | $80.42 | 357,526 |
2024-01-29 | $79.60 | $80.20 | $78.82 | $80.11 | $80.11 | 323,929 |
2024-01-26 | $78.84 | $79.85 | $78.55 | $79.83 | $79.83 | 201,549 |
2024-01-25 | $78.13 | $78.97 | $77.76 | $78.94 | $78.94 | 193,682 |
2024-01-24 | $77.77 | $78.01 | $76.81 | $77.55 | $77.55 | 185,325 |
2024-01-23 | $78.75 | $79.22 | $77.40 | $77.43 | $77.43 | 246,413 |
2024-01-22 | $78.19 | $78.82 | $77.94 | $78.61 | $78.61 | 229,932 |
2024-01-19 | $77.46 | $78.02 | $76.66 | $77.87 | $77.87 | 269,404 |
2024-01-18 | $76.12 | $77.38 | $76.12 | $77.08 | $77.08 | 196,783 |
2024-01-17 | $76.03 | $77.00 | $75.60 | $75.71 | $75.71 | 277,249 |
2024-01-16 | $76.56 | $76.98 | $76.11 | $76.95 | $76.95 | 315,928 |
2024-01-12 | $78.18 | $78.31 | $76.43 | $76.68 | $76.68 | 302,269 |
2024-01-11 | $75.21 | $77.31 | $74.88 | $77.29 | $77.29 | 376,072 |
2024-01-10 | $75.50 | $75.85 | $74.89 | $75.27 | $75.27 | 499,392 |
2024-01-09 | $77.33 | $77.35 | $75.45 | $75.74 | $75.74 | 530,027 |
2024-01-08 | $77.86 | $77.89 | $76.96 | $77.80 | $77.80 | 346,149 |
2024-01-05 | $78.07 | $79.00 | $77.54 | $78.39 | $78.39 | 265,154 |
2024-01-04 | $78.78 | $79.19 | $78.02 | $78.03 | $78.03 | 468,232 |
2024-01-03 | $78.62 | $80.01 | $78.25 | $78.72 | $78.72 | 581,218 |
2024-01-02 | $78.52 | $79.21 | $77.85 | $78.99 | $78.99 | 460,821 |
2023-12-29 | $78.82 | $78.93 | $77.96 | $78.48 | $78.48 | 276,995 |
2023-12-28 | $79.16 | $79.69 | $78.82 | $78.96 | $78.96 | 194,412 |
2023-12-27 | $80.86 | $80.86 | $79.32 | $79.54 | $79.54 | 263,416 |
2023-12-26 | $81.02 | $81.62 | $80.25 | $80.79 | $80.79 | 335,039 |
2023-12-22 | $81.61 | $82.12 | $80.68 | $80.92 | $80.92 | 359,298 |
2023-12-21 | $80.08 | $81.09 | $79.45 | $81.09 | $81.09 | 361,037 |
2023-12-20 | $79.69 | $81.06 | $79.58 | $79.70 | $79.70 | 512,290 |
2023-12-19 | $78.74 | $79.88 | $78.67 | $79.57 | $79.57 | 358,777 |
2023-12-18 | $78.00 | $78.69 | $77.60 | $78.37 | $78.37 | 331,929 |
2023-12-15 | $77.20 | $77.85 | $76.06 | $77.33 | $77.33 | 1,057,489 |
2023-12-14 | $76.23 | $78.14 | $76.23 | $77.19 | $77.19 | 510,084 |
2023-12-13 | $72.74 | $75.81 | $72.74 | $75.60 | $75.60 | 546,430 |
2023-12-12 | $73.53 | $73.85 | $72.77 | $72.84 | $72.84 | 387,921 |
2023-12-11 | $73.02 | $74.04 | $73.02 | $73.94 | $73.94 | 314,164 |
2023-12-08 | $72.85 | $73.49 | $72.34 | $73.15 | $73.15 | 414,652 |
2023-12-07 | $73.43 | $73.50 | $72.11 | $72.79 | $72.79 | 447,786 |
2023-12-06 | $75.85 | $76.05 | $73.03 | $73.17 | $73.17 | 718,631 |
2023-12-05 | $78.44 | $78.54 | $75.12 | $75.96 | $75.96 | 452,758 |
2023-12-04 | $76.91 | $78.69 | $76.91 | $78.67 | $78.67 | 380,608 |
2023-12-01 | $76.78 | $77.56 | $76.52 | $77.22 | $77.22 | 552,106 |
2023-11-30 | $75.88 | $76.96 | $75.74 | $76.75 | $76.75 | 287,163 |
2023-11-29 | $76.64 | $76.80 | $75.28 | $75.54 | $75.54 | 574,355 |
2023-11-28 | $77.52 | $77.60 | $75.96 | $76.21 | $76.21 | 397,858 |
2023-11-27 | $76.99 | $78.21 | $76.60 | $77.54 | $77.54 | 278,231 |
2023-11-24 | $77.37 | $78.23 | $77.31 | $77.35 | $77.35 | 68,536 |
2023-11-22 | $77.17 | $78.05 | $77.10 | $77.24 | $77.24 | 198,765 |
2023-11-21 | $76.95 | $77.95 | $76.63 | $77.33 | $77.33 | 301,226 |
2023-11-20 | $77.78 | $77.93 | $76.70 | $77.22 | $77.22 | 381,238 |
2023-11-17 | $76.75 | $77.84 | $76.37 | $77.54 | $77.54 | 382,161 |
2023-11-16 | $75.93 | $76.80 | $75.47 | $76.01 | $76.01 | 364,563 |
2023-11-15 | $76.79 | $77.74 | $76.07 | $76.34 | $76.34 | 280,521 |
2023-11-14 | $76.94 | $77.64 | $76.03 | $76.77 | $76.77 | 323,475 |
2023-11-13 | $76.32 | $76.75 | $75.71 | $76.07 | $76.07 | 307,661 |
2023-11-10 | $77.25 | $77.25 | $75.77 | $76.55 | $76.55 | 376,079 |
2023-11-09 | $76.97 | $77.25 | $75.86 | $76.63 | $76.63 | 411,417 |
2023-11-08 | $76.32 | $77.26 | $75.71 | $76.36 | $76.36 | 378,619 |
2023-11-07 | $76.74 | $77.31 | $75.76 | $76.70 | $76.70 | 351,348 |
2023-11-06 | $77.99 | $77.99 | $76.16 | $76.74 | $76.74 | 486,344 |
2023-11-03 | $77.43 | $78.69 | $77.11 | $78.13 | $78.13 | 285,285 |
2023-11-02 | $76.46 | $77.33 | $76.01 | $76.99 | $76.99 | 446,352 |
2023-11-01 | $74.77 | $76.07 | $74.22 | $76.05 | $76.05 | 431,584 |
2023-10-31 | $74.09 | $74.72 | $73.53 | $74.70 | $74.70 | 368,902 |
2023-10-30 | $74.96 | $75.40 | $73.32 | $73.89 | $73.89 | 454,257 |
2023-10-27 | $77.21 | $77.39 | $74.55 | $74.70 | $74.70 | 440,590 |
2023-10-26 | $77.84 | $78.69 | $75.07 | $77.37 | $77.37 | 759,873 |
2023-10-25 | $80.31 | $81.05 | $79.13 | $79.41 | $79.41 | 426,020 |
2023-10-24 | $80.69 | $81.51 | $80.37 | $80.51 | $80.51 | 335,231 |
2023-10-23 | $81.25 | $81.25 | $80.25 | $80.50 | $80.50 | 281,869 |
2023-10-20 | $82.97 | $83.44 | $81.24 | $81.57 | $81.57 | 363,967 |
2023-10-19 | $82.40 | $83.43 | $82.10 | $82.46 | $82.46 | 407,344 |
2023-10-18 | $82.90 | $83.19 | $81.97 | $82.75 | $82.75 | 363,723 |
2023-10-17 | $81.73 | $83.62 | $81.73 | $83.19 | $83.19 | 295,040 |
2023-10-16 | $82.49 | $82.61 | $81.59 | $82.00 | $82.00 | 290,616 |
2023-10-13 | $81.82 | $82.30 | $81.22 | $81.75 | $81.75 | 216,817 |
2023-10-12 | $82.91 | $82.91 | $80.30 | $80.87 | $80.87 | 222,520 |
2023-10-11 | $82.17 | $82.65 | $82.00 | $82.45 | $82.45 | 191,823 |
2023-10-10 | $82.21 | $83.17 | $81.95 | $82.23 | $82.23 | 206,676 |
2023-10-09 | $81.51 | $82.59 | $81.31 | $82.18 | $82.18 | 202,765 |
2023-10-06 | $81.02 | $81.51 | $80.21 | $81.21 | $81.21 | 374,716 |
2023-10-05 | $81.34 | $82.06 | $80.75 | $80.83 | $80.83 | 335,009 |
2023-10-04 | $81.60 | $82.54 | $80.95 | $81.58 | $81.58 | 327,014 |
2023-10-03 | $80.54 | $82.12 | $80.18 | $81.82 | $81.82 | 339,183 |
2023-10-02 | $82.45 | $82.81 | $80.90 | $81.34 | $81.34 | 469,900 |
2023-09-29 | $84.24 | $84.39 | $82.38 | $82.80 | $82.80 | 334,005 |
2023-09-28 | $83.58 | $84.63 | $83.43 | $84.05 | $84.05 | 340,071 |
2023-09-27 | $83.78 | $84.66 | $83.28 | $83.50 | $83.50 | 353,001 |
2023-09-26 | $83.67 | $84.50 | $83.35 | $83.36 | $83.36 | 252,469 |
2023-09-25 | $83.27 | $84.48 | $82.52 | $84.08 | $84.08 | 250,759 |
2023-09-22 | $83.77 | $84.55 | $83.13 | $83.36 | $83.36 | 377,412 |
2023-09-21 | $83.63 | $84.56 | $82.87 | $83.70 | $83.70 | 340,165 |
2023-09-20 | $83.64 | $84.89 | $83.48 | $83.65 | $83.65 | 396,992 |
2023-09-19 | $84.57 | $84.98 | $83.42 | $83.63 | $83.63 | 562,594 |
2023-09-18 | $85.54 | $85.89 | $84.17 | $84.24 | $84.24 | 623,228 |
2023-09-15 | $85.84 | $86.07 | $84.65 | $84.99 | $84.99 | 758,327 |
2023-09-14 | $86.89 | $87.52 | $85.75 | $86.19 | $86.19 | 909,166 |
2023-09-13 | $85.03 | $86.35 | $84.79 | $85.79 | $85.79 | 399,636 |
2023-09-12 | $84.60 | $85.94 | $84.54 | $85.12 | $85.12 | 225,191 |
2023-09-11 | $84.78 | $85.06 | $83.74 | $84.83 | $84.83 | 371,611 |
2023-09-08 | $83.22 | $84.79 | $83.01 | $84.20 | $84.20 | 242,839 |
2023-09-07 | $84.02 | $85.05 | $83.10 | $83.59 | $83.59 | 518,156 |
2023-09-06 | $82.63 | $84.05 | $82.25 | $83.99 | $83.99 | 454,191 |
2023-09-05 | $83.37 | $83.67 | $81.83 | $82.63 | $82.63 | 320,926 |
2023-09-01 | $83.56 | $84.46 | $82.07 | $84.15 | $84.15 | 169,514 |
2023-08-31 | $83.14 | $83.21 | $82.30 | $82.83 | $82.83 | 334,384 |
2023-08-30 | $81.54 | $82.83 | $81.30 | $82.79 | $82.79 | 180,982 |
2023-08-29 | $81.31 | $82.51 | $80.97 | $82.10 | $82.10 | 238,884 |
2023-08-28 | $82.09 | $82.95 | $81.24 | $81.29 | $81.29 | 239,806 |
2023-08-25 | $80.99 | $82.36 | $80.74 | $81.92 | $81.92 | 293,773 |
2023-08-24 | $79.64 | $82.03 | $79.59 | $80.72 | $80.72 | 270,585 |
2023-08-23 | $78.53 | $79.69 | $77.34 | $79.68 | $79.68 | 436,776 |
2023-08-22 | $80.27 | $80.86 | $78.78 | $78.93 | $78.93 | 221,871 |
2023-08-21 | $80.01 | $80.64 | $79.47 | $80.35 | $80.35 | 205,816 |
2023-08-18 | $78.87 | $80.12 | $78.83 | $80.02 | $80.02 | 237,630 |
2023-08-17 | $80.72 | $80.85 | $79.25 | $79.44 | $79.44 | 209,429 |
2023-08-16 | $80.45 | $81.15 | $80.08 | $80.27 | $80.27 | 194,563 |
2023-08-15 | $81.95 | $82.08 | $80.63 | $80.77 | $80.77 | 215,396 |
2023-08-14 | $82.68 | $83.18 | $82.05 | $82.69 | $82.69 | 219,111 |
2023-08-11 | $81.93 | $82.91 | $81.87 | $82.88 | $82.88 | 278,080 |
2023-08-10 | $82.38 | $83.24 | $81.91 | $82.22 | $82.22 | 215,948 |
2023-08-09 | $81.47 | $82.67 | $81.39 | $82.34 | $82.34 | 385,975 |
2023-08-08 | $81.87 | $82.34 | $81.18 | $81.28 | $81.28 | 629,870 |
2023-08-07 | $82.03 | $83.21 | $81.90 | $82.87 | $82.87 | 205,114 |
2023-08-04 | $82.29 | $83.45 | $81.97 | $82.09 | $82.09 | 250,606 |
2023-08-03 | $81.17 | $82.17 | $80.20 | $82.02 | $82.02 | 313,669 |
2023-08-02 | $80.88 | $81.59 | $80.48 | $81.16 | $81.16 | 300,788 |
2023-08-01 | $80.69 | $81.69 | $80.69 | $81.41 | $81.41 | 324,667 |
2023-07-31 | $81.37 | $81.99 | $81.02 | $81.48 | $81.48 | 306,623 |
2023-07-28 | $81.00 | $81.78 | $80.38 | $81.01 | $81.01 | 432,699 |
2023-07-27 | $79.80 | $80.73 | $78.40 | $80.36 | $80.36 | 761,921 |
2023-07-26 | $77.48 | $78.37 | $77.31 | $78.20 | $78.20 | 444,427 |
2023-07-25 | $76.75 | $78.30 | $76.75 | $77.87 | $77.87 | 382,454 |
2023-07-24 | $76.90 | $77.78 | $76.46 | $76.91 | $76.91 | 213,149 |
2023-07-21 | $77.05 | $77.87 | $76.89 | $77.30 | $77.30 | 335,212 |
2023-07-20 | $76.89 | $76.89 | $76.13 | $76.76 | $76.76 | 268,460 |
2023-07-19 | $76.08 | $76.41 | $75.41 | $76.34 | $76.34 | 227,658 |
2023-07-18 | $75.34 | $76.39 | $75.34 | $75.77 | $75.77 | 238,020 |
2023-07-17 | $75.08 | $75.83 | $74.74 | $75.36 | $75.36 | 280,256 |
2023-07-14 | $76.43 | $76.48 | $74.86 | $75.35 | $75.35 | 422,573 |
2023-07-13 | $76.00 | $76.63 | $75.63 | $76.44 | $76.44 | 258,530 |
2023-07-12 | $76.43 | $76.70 | $75.79 | $75.97 | $75.97 | 399,079 |
2023-07-11 | $75.93 | $76.35 | $75.15 | $75.48 | $75.48 | 336,160 |
2023-07-10 | $75.70 | $76.90 | $75.17 | $75.40 | $75.40 | 384,650 |
2023-07-07 | $74.74 | $76.85 | $74.74 | $76.20 | $76.20 | 332,015 |
2023-07-06 | $74.36 | $75.12 | $73.76 | $74.65 | $74.65 | 308,139 |
2023-07-05 | $76.59 | $76.59 | $75.26 | $75.35 | $75.35 | 322,248 |
2023-07-03 | $76.69 | $77.47 | $76.45 | $77.00 | $77.00 | 161,258 |
2023-06-30 | $75.92 | $77.29 | $75.48 | $76.95 | $76.95 | 433,799 |
2023-06-29 | $74.73 | $75.88 | $74.73 | $75.49 | $75.49 | 416,453 |
2023-06-28 | $75.24 | $75.24 | $73.99 | $74.62 | $74.62 | 383,850 |
2023-06-27 | $73.98 | $75.49 | $73.72 | $75.07 | $75.07 | 271,805 |
2023-06-26 | $72.83 | $74.41 | $72.83 | $74.20 | $74.20 | 229,980 |
2023-06-23 | $72.45 | $73.26 | $72.12 | $72.85 | $72.85 | 324,293 |
2023-06-22 | $74.03 | $74.30 | $73.00 | $73.35 | $73.35 | 202,460 |
2023-06-21 | $73.13 | $74.98 | $73.13 | $74.51 | $74.51 | 241,745 |
2023-06-20 | $73.96 | $73.96 | $72.83 | $73.58 | $73.58 | 304,876 |
2023-06-16 | $75.31 | $75.43 | $74.30 | $74.55 | $74.55 | 522,813 |
2023-06-15 | $74.48 | $75.34 | $73.98 | $74.89 | $74.89 | 460,309 |
2023-06-14 | $75.28 | $76.10 | $74.46 | $74.91 | $74.91 | 303,253 |
2023-06-13 | $75.05 | $75.66 | $74.37 | $74.61 | $74.61 | 429,970 |
2023-06-12 | $74.97 | $74.97 | $73.80 | $74.55 | $74.55 | 253,754 |
2023-06-09 | $76.07 | $76.07 | $74.56 | $74.97 | $74.97 | 304,273 |
2023-06-08 | $76.31 | $76.56 | $75.83 | $76.04 | $76.04 | 327,276 |
2023-06-07 | $75.40 | $76.66 | $75.40 | $76.41 | $76.41 | 350,261 |
2023-06-06 | $73.93 | $76.36 | $73.31 | $75.20 | $75.20 | 385,610 |
2023-06-05 | $73.77 | $74.63 | $73.43 | $74.40 | $74.40 | 277,215 |
2023-06-02 | $73.97 | $74.76 | $73.66 | $74.62 | $74.62 | 245,836 |
2023-06-01 | $71.81 | $73.14 | $71.21 | $72.83 | $72.83 | 261,004 |
2023-05-31 | $73.21 | $73.50 | $71.49 | $71.56 | $71.56 | 363,334 |
2023-05-30 | $73.57 | $74.48 | $73.07 | $73.82 | $73.82 | 337,761 |
2023-05-26 | $72.91 | $73.54 | $72.73 | $73.29 | $73.29 | 326,373 |
2023-05-25 | $72.27 | $73.33 | $71.90 | $72.80 | $72.80 | 268,394 |
2023-05-24 | $73.27 | $73.27 | $71.80 | $72.42 | $72.42 | 248,916 |
2023-05-23 | $73.58 | $74.30 | $73.06 | $73.35 | $73.35 | 282,851 |
2023-05-22 | $71.78 | $73.99 | $71.78 | $73.59 | $73.59 | 375,781 |
2023-05-19 | $73.28 | $73.43 | $71.53 | $71.78 | $71.78 | 321,702 |
2023-05-18 | $72.26 | $72.79 | $71.49 | $72.53 | $72.53 | 250,422 |
2023-05-17 | $72.05 | $73.17 | $71.21 | $72.61 | $72.61 | 269,309 |
2023-05-16 | $70.39 | $71.47 | $70.17 | $71.13 | $71.13 | 430,736 |
2023-05-15 | $70.14 | $71.10 | $69.89 | $70.86 | $70.86 | 224,531 |
2023-05-12 | $70.24 | $70.65 | $69.50 | $70.06 | $70.06 | 327,852 |
2023-05-11 | $70.04 | $70.44 | $69.23 | $69.78 | $69.78 | 319,077 |
2023-05-10 | $71.78 | $71.78 | $70.04 | $70.50 | $70.50 | 250,362 |
2023-05-09 | $70.94 | $71.41 | $69.80 | $70.99 | $70.99 | 266,773 |
2023-05-08 | $72.32 | $72.61 | $71.10 | $71.49 | $71.49 | 215,908 |
2023-05-05 | $71.77 | $72.94 | $71.73 | $72.10 | $72.10 | 257,141 |
2023-05-04 | $71.60 | $71.72 | $69.84 | $70.76 | $70.76 | 320,419 |
2023-05-03 | $73.01 | $73.48 | $71.47 | $71.59 | $71.59 | 396,673 |
2023-05-02 | $72.49 | $73.07 | $71.34 | $72.57 | $72.57 | 350,997 |
2023-05-01 | $71.54 | $73.63 | $71.54 | $72.65 | $72.65 | 343,273 |
2023-04-28 | $70.49 | $72.64 | $70.49 | $71.84 | $71.84 | 557,098 |
2023-04-27 | $67.50 | $71.38 | $67.07 | $70.50 | $70.50 | 843,307 |
2023-04-26 | $66.89 | $67.52 | $66.42 | $66.60 | $66.60 | 501,255 |
2023-04-25 | $68.03 | $68.47 | $67.26 | $67.43 | $67.43 | 329,548 |
2023-04-24 | $67.85 | $69.34 | $67.77 | $69.13 | $69.13 | 222,083 |
2023-04-21 | $69.70 | $69.70 | $68.00 | $68.12 | $68.12 | 273,187 |
2023-04-20 | $68.13 | $69.24 | $67.91 | $69.21 | $69.21 | 276,348 |
2023-04-19 | $68.21 | $69.08 | $67.94 | $68.74 | $68.74 | 219,174 |
2023-04-18 | $69.38 | $69.95 | $68.69 | $68.82 | $68.82 | 261,812 |
2023-04-17 | $69.44 | $69.91 | $68.89 | $69.37 | $69.37 | 280,218 |
2023-04-14 | $69.75 | $70.48 | $69.23 | $69.48 | $69.48 | 239,844 |
2023-04-13 | $69.68 | $70.09 | $69.20 | $69.39 | $69.39 | 299,164 |
2023-04-12 | $69.78 | $70.26 | $69.28 | $69.46 | $69.46 | 260,743 |
2023-04-11 | $69.08 | $69.75 | $68.93 | $69.26 | $69.26 | 265,229 |
2023-04-10 | $67.88 | $69.32 | $67.28 | $68.94 | $68.94 | 288,722 |
2023-04-06 | $68.75 | $68.75 | $67.14 | $67.72 | $67.72 | 231,358 |
2023-04-05 | $67.30 | $68.76 | $66.97 | $68.67 | $68.67 | 370,391 |
2023-04-04 | $70.54 | $70.54 | $67.34 | $67.89 | $67.89 | 376,479 |
2023-04-03 | $69.65 | $71.37 | $69.60 | $70.57 | $70.57 | 548,416 |
2023-03-31 | $68.55 | $69.77 | $68.22 | $69.70 | $69.70 | 360,706 |
2023-03-30 | $68.76 | $68.93 | $68.24 | $68.28 | $68.28 | 239,256 |
2023-03-29 | $68.84 | $68.84 | $67.63 | $68.14 | $68.14 | 397,839 |
2023-03-28 | $67.62 | $68.74 | $67.61 | $67.90 | $67.90 | 239,855 |
2023-03-27 | $67.60 | $68.26 | $66.88 | $67.60 | $67.60 | 234,508 |
2023-03-24 | $65.86 | $67.06 | $65.37 | $66.70 | $66.70 | 179,179 |
2023-03-23 | $67.61 | $68.59 | $66.06 | $66.68 | $66.68 | 204,000 |
2023-03-22 | $69.28 | $69.50 | $67.04 | $67.04 | $67.04 | 171,192 |
2023-03-21 | $69.00 | $69.39 | $68.73 | $69.12 | $69.12 | 249,669 |
2023-03-20 | $65.67 | $67.94 | $65.42 | $67.36 | $67.36 | 529,937 |
2023-03-17 | $67.49 | $67.63 | $64.92 | $65.05 | $65.05 | 611,343 |
2023-03-16 | $66.60 | $68.15 | $66.60 | $67.84 | $67.84 | 363,414 |
2023-03-15 | $69.14 | $69.31 | $66.93 | $67.72 | $67.72 | 535,801 |
2023-03-14 | $70.05 | $72.15 | $70.05 | $71.24 | $71.24 | 463,465 |
2023-03-13 | $69.22 | $70.26 | $68.02 | $68.86 | $68.86 | 324,415 |
2023-03-10 | $72.32 | $72.36 | $69.81 | $70.64 | $70.64 | 280,749 |
2023-03-09 | $73.44 | $74.28 | $72.25 | $72.33 | $72.33 | 307,278 |
2023-03-08 | $73.01 | $73.57 | $72.36 | $73.29 | $73.29 | 268,151 |
2023-03-07 | $74.65 | $74.97 | $73.23 | $73.29 | $73.29 | 241,140 |
2023-03-06 | $75.84 | $76.34 | $74.89 | $74.99 | $74.99 | 272,325 |
2023-03-03 | $74.17 | $75.76 | $74.00 | $75.64 | $75.64 | 419,657 |
2023-03-02 | $73.05 | $74.49 | $72.62 | $74.27 | $74.27 | 291,084 |
2023-03-01 | $72.47 | $73.66 | $72.06 | $73.07 | $73.07 | 268,910 |
2023-02-28 | $72.90 | $74.19 | $72.19 | $72.53 | $72.53 | 445,326 |
2023-02-27 | $72.86 | $73.72 | $72.38 | $72.82 | $72.82 | 278,473 |
2023-02-24 | $72.20 | $73.24 | $71.56 | $72.44 | $72.44 | 420,691 |
2023-02-23 | $72.17 | $72.99 | $71.55 | $72.77 | $72.77 | 225,719 |
2023-02-22 | $71.54 | $71.81 | $70.98 | $71.42 | $71.42 | 233,538 |
2023-02-21 | $72.61 | $72.71 | $70.77 | $71.55 | $71.55 | 291,580 |
2023-02-17 | $73.71 | $73.71 | $72.68 | $73.07 | $73.07 | 222,589 |
2023-02-16 | $72.75 | $74.46 | $72.48 | $73.73 | $73.73 | 353,287 |
2023-02-15 | $72.48 | $73.73 | $71.48 | $73.66 | $73.66 | 207,779 |
2023-02-14 | $72.97 | $73.36 | $71.87 | $73.07 | $73.07 | 260,602 |
2023-02-13 | $73.00 | $73.34 | $72.54 | $73.12 | $73.12 | 376,445 |
2023-02-10 | $71.98 | $73.32 | $71.74 | $73.27 | $73.27 | 228,264 |
2023-02-09 | $72.98 | $73.27 | $71.85 | $72.13 | $72.13 | 267,643 |
2023-02-08 | $73.00 | $73.40 | $72.34 | $72.93 | $72.93 | 273,380 |
2023-02-07 | $73.76 | $73.76 | $72.12 | $73.57 | $73.57 | 391,307 |
2023-02-06 | $73.97 | $74.27 | $72.69 | $73.48 | $73.48 | 421,400 |
2023-02-03 | $73.06 | $74.63 | $72.96 | $73.97 | $73.97 | 489,369 |
2023-02-02 | $72.24 | $73.95 | $71.76 | $73.17 | $73.17 | 763,870 |
2023-02-01 | $71.10 | $74.19 | $70.53 | $72.13 | $72.13 | 1,153,300 |
2023-01-31 | $67.46 | $71.28 | $65.13 | $70.78 | $70.78 | 864,581 |
2023-01-30 | $65.63 | $66.70 | $64.74 | $64.89 | $64.89 | 487,004 |
2023-01-27 | $65.04 | $66.38 | $64.93 | $66.22 | $66.22 | 392,837 |
2023-01-26 | $65.49 | $65.52 | $64.00 | $65.12 | $65.12 | 342,869 |
2023-01-25 | $64.00 | $65.13 | $63.40 | $64.96 | $64.96 | 237,042 |
2023-01-24 | $63.47 | $64.71 | $63.12 | $64.67 | $64.67 | 212,508 |
2023-01-23 | $63.95 | $64.28 | $62.79 | $64.27 | $64.27 | 340,613 |
2023-01-20 | $62.63 | $63.84 | $62.18 | $63.76 | $63.76 | 488,011 |
2023-01-19 | $60.22 | $62.77 | $60.14 | $62.10 | $62.10 | 607,798 |
2023-01-18 | $62.94 | $63.54 | $60.51 | $60.64 | $60.64 | 388,739 |
2023-01-17 | $63.32 | $64.06 | $62.70 | $62.87 | $62.87 | 325,770 |
2023-01-13 | $63.59 | $63.94 | $62.96 | $63.42 | $63.42 | 297,440 |
2023-01-12 | $62.60 | $64.13 | $61.85 | $64.09 | $64.09 | 458,190 |
2023-01-11 | $63.31 | $63.55 | $61.38 | $62.17 | $62.17 | 568,178 |
2023-01-10 | $64.12 | $64.34 | $62.41 | $63.07 | $63.07 | 340,631 |
2023-01-09 | $64.43 | $65.52 | $64.20 | $64.22 | $64.22 | 274,737 |
2023-01-06 | $62.84 | $64.27 | $62.84 | $63.91 | $63.91 | 295,785 |
2023-01-05 | $62.77 | $63.39 | $61.64 | $61.85 | $61.85 | 554,161 |
2023-01-04 | $63.22 | $63.67 | $62.72 | $63.20 | $63.20 | 340,277 |
2023-01-03 | $64.37 | $64.87 | $62.48 | $63.36 | $63.36 | 506,391 |
2022-12-30 | $63.70 | $64.36 | $63.43 | $64.35 | $64.35 | 338,048 |
2022-12-29 | $63.23 | $64.67 | $63.04 | $64.24 | $64.24 | 267,752 |
2022-12-28 | $64.48 | $64.64 | $62.96 | $62.99 | $62.99 | 228,316 |
2022-12-27 | $64.69 | $65.21 | $64.07 | $64.50 | $64.50 | 251,014 |
2022-12-23 | $63.05 | $64.56 | $62.56 | $64.41 | $64.41 | 222,969 |
2022-12-22 | $63.54 | $63.54 | $62.23 | $62.77 | $62.77 | 384,397 |
2022-12-21 | $63.12 | $64.02 | $62.49 | $63.95 | $63.95 | 327,515 |
2022-12-20 | $62.52 | $63.38 | $62.00 | $62.22 | $62.22 | 560,021 |
2022-12-19 | $63.29 | $63.63 | $61.82 | $62.41 | $62.41 | 222,798 |
2022-12-16 | $63.03 | $63.87 | $62.50 | $62.98 | $62.98 | 762,446 |
2022-12-15 | $64.83 | $64.83 | $63.56 | $63.61 | $63.61 | 352,895 |
2022-12-14 | $66.05 | $66.60 | $65.20 | $65.67 | $65.67 | 380,893 |
2022-12-13 | $67.41 | $67.41 | $65.47 | $65.92 | $65.92 | 357,787 |
2022-12-12 | $63.85 | $65.40 | $63.61 | $65.18 | $65.18 | 307,023 |
2022-12-09 | $65.29 | $65.45 | $63.72 | $63.86 | $63.86 | 277,089 |
2022-12-08 | $66.66 | $67.23 | $65.53 | $65.53 | $65.53 | 220,885 |
2022-12-07 | $66.63 | $67.06 | $65.30 | $65.72 | $65.72 | 237,608 |
2022-12-06 | $68.46 | $68.63 | $66.25 | $66.66 | $66.66 | 226,290 |
2022-12-05 | $70.87 | $71.32 | $68.05 | $68.55 | $68.55 | 338,994 |
2022-12-02 | $68.65 | $71.57 | $68.60 | $71.09 | $71.09 | 496,514 |
2022-12-01 | $70.12 | $70.50 | $68.26 | $68.82 | $68.82 | 236,235 |
2022-11-30 | $67.74 | $70.07 | $67.05 | $69.79 | $69.79 | 453,248 |
2022-11-29 | $67.12 | $67.74 | $66.85 | $67.15 | $67.15 | 274,230 |
2022-11-28 | $69.26 | $69.26 | $66.79 | $66.85 | $66.85 | 237,471 |
2022-11-25 | $68.78 | $70.74 | $68.78 | $70.31 | $70.31 | 259,206 |
2022-11-23 | $68.71 | $69.92 | $68.16 | $69.05 | $69.05 | 241,425 |
2022-11-22 | $67.60 | $69.07 | $66.90 | $68.96 | $68.96 | 552,411 |
2022-11-21 | $68.21 | $68.68 | $65.89 | $67.11 | $67.11 | 648,574 |
2022-11-18 | $68.51 | $68.99 | $67.59 | $68.90 | $68.90 | 321,791 |
2022-11-17 | $67.60 | $68.41 | $66.77 | $68.19 | $68.19 | 283,389 |
2022-11-16 | $68.07 | $69.55 | $66.78 | $68.92 | $68.92 | 391,061 |
2022-11-15 | $68.48 | $69.10 | $67.78 | $68.52 | $68.52 | 424,856 |
2022-11-14 | $67.41 | $69.59 | $67.31 | $68.03 | $68.03 | 564,146 |
2022-11-11 | $69.57 | $69.79 | $67.64 | $67.70 | $67.70 | 356,654 |
2022-11-10 | $68.01 | $68.70 | $67.39 | $68.69 | $68.69 | 394,882 |
2022-11-09 | $67.91 | $67.91 | $65.90 | $65.92 | $65.92 | 462,104 |
2022-11-08 | $69.50 | $70.12 | $67.93 | $68.49 | $68.49 | 382,818 |
2022-11-07 | $69.52 | $69.65 | $68.70 | $69.15 | $69.15 | 336,939 |
2022-11-04 | $69.73 | $70.75 | $68.23 | $69.09 | $69.09 | 279,673 |
2022-11-03 | $67.67 | $69.52 | $67.31 | $68.60 | $68.60 | 199,966 |
2022-11-02 | $69.49 | $70.74 | $67.98 | $68.11 | $68.11 | 250,642 |
2022-11-01 | $70.34 | $71.19 | $68.15 | $69.96 | $69.96 | 841,881 |
2022-10-31 | $67.64 | $70.33 | $67.64 | $69.75 | $69.75 | 533,649 |
2022-10-28 | $66.95 | $67.87 | $66.40 | $67.78 | $67.78 | 261,530 |
2022-10-27 | $67.90 | $68.89 | $66.50 | $66.91 | $66.91 | 287,375 |
2022-10-26 | $67.61 | $69.75 | $67.08 | $67.73 | $67.73 | 512,943 |
2022-10-25 | $66.55 | $68.05 | $66.54 | $67.51 | $67.51 | 571,009 |
2022-10-24 | $70.00 | $72.14 | $65.66 | $66.63 | $66.63 | 758,684 |
2022-10-21 | $68.35 | $69.74 | $67.80 | $69.30 | $69.30 | 554,853 |
2022-10-20 | $68.73 | $69.04 | $67.53 | $68.11 | $68.11 | 266,627 |
2022-10-19 | $68.17 | $69.35 | $67.84 | $68.76 | $68.76 | 338,038 |
2022-10-18 | $68.39 | $68.96 | $67.57 | $68.32 | $68.32 | 366,350 |
2022-10-17 | $65.47 | $67.31 | $65.47 | $67.15 | $67.15 | 483,119 |
2022-10-14 | $65.58 | $65.66 | $64.40 | $64.41 | $64.41 | 336,939 |
2022-10-13 | $61.43 | $65.61 | $61.28 | $65.35 | $65.35 | 473,913 |
2022-10-12 | $64.00 | $64.00 | $63.01 | $63.36 | $63.36 | 250,208 |
2022-10-11 | $63.76 | $65.38 | $62.46 | $63.93 | $63.93 | 458,627 |
2022-10-10 | $66.03 | $66.23 | $64.37 | $64.48 | $64.48 | 403,606 |
2022-10-07 | $66.52 | $67.24 | $65.20 | $65.62 | $65.62 | 367,596 |
2022-10-06 | $66.88 | $68.08 | $66.71 | $67.21 | $67.21 | 225,999 |
2022-10-05 | $66.06 | $67.92 | $65.41 | $67.12 | $67.12 | 256,681 |
2022-10-04 | $66.65 | $67.70 | $66.03 | $66.73 | $66.73 | 465,682 |
2022-10-03 | $62.26 | $66.09 | $62.09 | $65.54 | $65.54 | 629,759 |
2022-09-30 | $60.58 | $61.92 | $59.85 | $60.77 | $60.77 | 361,973 |
2022-09-29 | $60.89 | $61.15 | $59.36 | $60.25 | $60.25 | 272,953 |
2022-09-28 | $59.30 | $62.00 | $59.17 | $61.55 | $61.55 | 319,671 |
2022-09-27 | $59.32 | $59.86 | $58.47 | $59.37 | $59.37 | 326,014 |
2022-09-26 | $59.02 | $60.00 | $58.46 | $58.74 | $58.74 | 448,708 |
2022-09-23 | $61.07 | $61.07 | $57.64 | $59.43 | $59.43 | 689,394 |
2022-09-22 | $65.19 | $65.35 | $62.11 | $62.37 | $62.37 | 510,639 |
2022-09-21 | $66.72 | $67.46 | $65.47 | $65.63 | $65.63 | 383,376 |
2022-09-20 | $66.90 | $66.92 | $65.87 | $66.19 | $66.19 | 278,108 |
2022-09-19 | $65.04 | $67.28 | $65.03 | $67.23 | $67.23 | 185,322 |
2022-09-16 | $65.44 | $66.28 | $63.47 | $66.13 | $66.13 | 627,858 |
2022-09-15 | $68.85 | $68.99 | $67.01 | $67.09 | $67.09 | 265,251 |
2022-09-14 | $68.16 | $69.51 | $68.08 | $69.49 | $69.49 | 224,430 |
2022-09-13 | $68.49 | $69.53 | $67.83 | $67.92 | $67.92 | 243,730 |
2022-09-12 | $69.40 | $70.53 | $69.33 | $69.66 | $69.66 | 353,844 |
2022-09-09 | $69.03 | $69.70 | $68.68 | $69.00 | $69.00 | 538,599 |
2022-09-08 | $66.81 | $68.14 | $66.25 | $68.06 | $68.06 | 320,001 |
2022-09-07 | $65.48 | $66.99 | $64.54 | $66.82 | $66.82 | 312,427 |
2022-09-06 | $66.81 | $67.18 | $65.99 | $66.71 | $66.71 | 266,313 |
2022-09-02 | $67.53 | $67.60 | $66.30 | $66.88 | $66.88 | 304,078 |
2022-09-01 | $66.39 | $67.00 | $65.54 | $66.52 | $66.52 | 334,315 |
2022-08-31 | $67.90 | $68.64 | $67.02 | $67.06 | $67.06 | 300,565 |
2022-08-30 | $68.61 | $68.68 | $66.50 | $68.09 | $68.09 | 252,804 |
2022-08-29 | $68.43 | $69.41 | $67.94 | $68.91 | $68.91 | 261,527 |
2022-08-26 | $71.07 | $71.26 | $68.88 | $68.91 | $68.91 | 277,272 |
2022-08-25 | $69.11 | $71.47 | $68.44 | $71.24 | $71.24 | 587,624 |
2022-08-24 | $67.06 | $67.88 | $66.65 | $67.16 | $67.16 | 483,025 |
2022-08-23 | $66.94 | $68.07 | $66.85 | $67.10 | $67.10 | 302,355 |
2022-08-22 | $67.48 | $67.68 | $66.15 | $66.30 | $66.30 | 153,980 |
2022-08-19 | $69.28 | $69.28 | $67.64 | $68.16 | $68.16 | 237,483 |
2022-08-18 | $68.28 | $69.57 | $67.51 | $69.50 | $69.50 | 258,220 |
2022-08-17 | $67.07 | $67.76 | $66.73 | $67.63 | $67.63 | 226,959 |
2022-08-16 | $66.82 | $67.53 | $66.71 | $67.32 | $67.32 | 229,823 |
2022-08-15 | $66.48 | $67.09 | $65.73 | $66.71 | $66.71 | 215,233 |
2022-08-12 | $67.08 | $68.17 | $66.82 | $67.80 | $67.80 | 156,906 |
2022-08-11 | $66.44 | $67.41 | $66.17 | $67.15 | $67.15 | 221,887 |
2022-08-10 | $64.92 | $65.89 | $64.48 | $65.66 | $65.66 | 382,301 |
2022-08-09 | $64.23 | $65.31 | $63.93 | $64.34 | $64.34 | 318,544 |
2022-08-08 | $63.51 | $64.41 | $63.02 | $63.67 | $63.67 | 270,092 |
2022-08-05 | $61.85 | $63.64 | $61.85 | $63.16 | $63.16 | 355,543 |
2022-08-04 | $63.35 | $64.08 | $62.85 | $62.89 | $62.89 | 257,249 |
2022-08-03 | $63.99 | $64.39 | $62.87 | $63.35 | $63.35 | 563,308 |
2022-08-02 | $62.81 | $63.89 | $62.24 | $63.50 | $63.50 | 350,511 |
2022-08-01 | $62.74 | $63.84 | $61.72 | $63.40 | $63.40 | 445,708 |
2022-07-29 | $62.96 | $64.17 | $61.92 | $63.44 | $63.44 | 506,413 |
2022-07-28 | $67.21 | $68.33 | $62.68 | $62.75 | $62.75 | 572,107 |
2022-07-27 | $63.69 | $66.55 | $63.69 | $66.35 | $66.35 | 536,854 |
2022-07-26 | $62.69 | $64.06 | $62.55 | $63.32 | $63.32 | 441,186 |
2022-07-25 | $61.19 | $62.75 | $60.15 | $62.65 | $62.65 | 262,334 |
2022-07-22 | $61.95 | $62.32 | $60.57 | $61.18 | $61.18 | 210,416 |
2022-07-21 | $61.30 | $61.99 | $60.63 | $61.98 | $61.98 | 204,958 |
2022-07-20 | $61.12 | $62.33 | $60.57 | $62.08 | $62.08 | 279,953 |
2022-07-19 | $59.41 | $61.45 | $59.41 | $61.36 | $61.36 | 182,766 |
2022-07-18 | $58.60 | $59.55 | $58.29 | $58.94 | $58.94 | 235,407 |
2022-07-15 | $57.61 | $57.86 | $56.52 | $57.75 | $57.75 | 212,114 |
2022-07-14 | $55.84 | $56.33 | $55.03 | $56.29 | $56.29 | 256,286 |
2022-07-13 | $56.19 | $57.36 | $55.98 | $57.06 | $57.06 | 188,771 |
2022-07-12 | $57.21 | $57.99 | $56.90 | $57.18 | $57.18 | 225,647 |
2022-07-11 | $58.65 | $59.14 | $57.80 | $58.19 | $58.19 | 198,220 |
2022-07-08 | $59.78 | $59.99 | $58.13 | $58.97 | $58.97 | 358,336 |
2022-07-07 | $58.24 | $59.79 | $57.74 | $59.27 | $59.27 | 364,064 |
2022-07-06 | $58.31 | $58.83 | $55.62 | $56.90 | $56.90 | 666,979 |
2022-07-05 | $59.80 | $60.39 | $57.60 | $58.22 | $58.22 | 473,096 |
2022-07-01 | $60.10 | $61.07 | $59.32 | $60.77 | $60.77 | 382,869 |
2022-06-30 | $59.83 | $61.62 | $59.19 | $60.84 | $60.84 | 358,938 |
2022-06-29 | $63.32 | $63.32 | $60.74 | $60.98 | $60.98 | 299,869 |
2022-06-28 | $63.30 | $63.81 | $62.19 | $62.74 | $62.74 | 408,355 |
2022-06-27 | $61.05 | $63.42 | $60.69 | $62.86 | $62.86 | 561,403 |
2022-06-24 | $58.39 | $60.59 | $58.39 | $60.44 | $60.44 | 451,906 |
2022-06-23 | $58.12 | $58.15 | $56.86 | $57.82 | $57.82 | 596,421 |
2022-06-22 | $58.08 | $59.20 | $57.31 | $57.66 | $57.66 | 625,401 |
2022-06-21 | $57.41 | $60.42 | $57.12 | $59.55 | $59.55 | 575,946 |
2022-06-17 | $60.33 | $61.18 | $56.62 | $56.89 | $56.89 | 1,041,237 |
2022-06-16 | $62.36 | $62.85 | $59.41 | $60.30 | $60.30 | 439,553 |
2022-06-15 | $64.36 | $64.99 | $63.26 | $64.08 | $64.08 | 363,838 |
2022-06-14 | $66.23 | $67.46 | $63.53 | $64.12 | $64.12 | 576,563 |
2022-06-13 | $66.42 | $67.04 | $64.22 | $64.44 | $64.44 | 572,252 |
2022-06-10 | $68.40 | $68.78 | $67.51 | $68.01 | $68.01 | 364,865 |
2022-06-09 | $70.56 | $71.77 | $68.68 | $69.04 | $69.04 | 340,054 |
2022-06-08 | $72.99 | $73.79 | $71.70 | $71.74 | $71.74 | 373,377 |
2022-06-07 | $68.48 | $73.41 | $68.04 | $73.32 | $73.32 | 632,707 |
2022-06-06 | $69.10 | $69.35 | $68.19 | $68.86 | $68.86 | 338,396 |
2022-06-03 | $68.31 | $69.41 | $67.79 | $68.66 | $68.66 | 239,317 |
2022-06-02 | $68.67 | $68.67 | $67.52 | $68.53 | $68.53 | 288,642 |
2022-06-01 | $67.82 | $68.91 | $66.74 | $68.31 | $68.31 | 282,260 |
2022-05-31 | $67.87 | $68.75 | $66.77 | $67.53 | $67.53 | 394,527 |
2022-05-27 | $67.22 | $68.44 | $67.00 | $68.37 | $68.37 | 372,265 |
2022-05-26 | $64.85 | $67.40 | $64.85 | $67.14 | $67.14 | 503,754 |
2022-05-25 | $64.89 | $65.87 | $63.76 | $64.18 | $64.18 | 429,884 |
2022-05-24 | $63.44 | $64.80 | $62.27 | $64.65 | $64.65 | 603,965 |
2022-05-23 | $63.56 | $64.93 | $63.20 | $63.97 | $63.97 | 637,747 |
2022-05-20 | $63.73 | $64.28 | $61.58 | $62.90 | $62.90 | 361,100 |
2022-05-19 | $62.97 | $64.43 | $62.97 | $63.20 | $63.20 | 437,721 |
2022-05-18 | $65.80 | $66.32 | $63.91 | $64.31 | $64.31 | 415,475 |
2022-05-17 | $64.90 | $66.14 | $64.38 | $65.93 | $65.93 | 268,807 |
2022-05-16 | $63.49 | $64.66 | $62.98 | $64.10 | $64.10 | 357,017 |
2022-05-13 | $62.58 | $63.99 | $62.58 | $63.00 | $63.00 | 311,585 |
2022-05-12 | $61.54 | $62.37 | $60.50 | $61.92 | $61.92 | 432,177 |
2022-05-11 | $61.86 | $63.60 | $61.60 | $61.80 | $61.80 | 396,358 |
2022-05-10 | $63.09 | $63.94 | $60.77 | $61.73 | $61.73 | 552,467 |
2022-05-09 | $64.06 | $64.52 | $61.79 | $62.18 | $62.18 | 445,460 |
2022-05-06 | $66.13 | $66.30 | $64.51 | $65.30 | $65.30 | 385,626 |
2022-05-05 | $68.20 | $68.20 | $65.71 | $66.46 | $66.46 | 300,020 |
2022-05-04 | $66.86 | $68.22 | $65.96 | $68.22 | $68.22 | 460,150 |
2022-05-03 | $64.62 | $66.41 | $64.35 | $66.05 | $66.05 | 360,474 |
2022-05-02 | $64.61 | $66.22 | $63.55 | $64.56 | $64.56 | 722,075 |
2022-04-29 | $68.13 | $68.32 | $65.03 | $65.20 | $65.20 | 807,592 |
2022-04-28 | $66.19 | $68.52 | $64.17 | $68.13 | $68.13 | 1,034,292 |
2022-04-27 | $64.49 | $65.78 | $63.57 | $65.50 | $65.50 | 521,662 |
2022-04-26 | $65.26 | $65.42 | $63.71 | $63.82 | $63.82 | 418,306 |
2022-04-25 | $64.85 | $65.14 | $62.25 | $65.09 | $65.09 | 639,786 |
2022-04-22 | $66.02 | $66.72 | $65.11 | $65.49 | $65.49 | 512,249 |
2022-04-21 | $69.56 | $69.97 | $66.08 | $66.56 | $66.56 | 515,862 |
2022-04-20 | $68.31 | $69.45 | $67.36 | $68.74 | $68.74 | 544,950 |
2022-04-19 | $67.44 | $68.24 | $67.20 | $68.04 | $68.04 | 497,457 |
2022-04-18 | $66.73 | $67.48 | $66.21 | $66.71 | $66.71 | 324,832 |
2022-04-14 | $65.57 | $67.12 | $64.89 | $66.57 | $66.57 | 416,475 |
2022-04-13 | $65.59 | $66.11 | $64.65 | $65.72 | $65.72 | 316,221 |
2022-04-12 | $64.91 | $65.76 | $64.91 | $65.12 | $65.12 | 411,717 |
2022-04-11 | $65.73 | $66.37 | $64.52 | $64.57 | $64.57 | 450,038 |
2022-04-08 | $65.39 | $66.49 | $64.81 | $66.05 | $66.05 | 553,981 |
2022-04-07 | $65.11 | $65.32 | $63.70 | $65.07 | $65.07 | 1,838,555 |
2022-04-06 | $67.42 | $67.86 | $65.08 | $65.12 | $65.12 | 929,984 |
2022-04-05 | $70.14 | $71.15 | $67.30 | $67.48 | $67.48 | 820,919 |
2022-04-04 | $70.86 | $70.87 | $69.03 | $69.68 | $69.68 | 493,397 |
2022-04-01 | $72.11 | $73.20 | $70.25 | $70.86 | $70.86 | 727,048 |
2022-03-31 | $73.93 | $74.78 | $72.15 | $72.19 | $72.19 | 438,651 |
2022-03-30 | $74.77 | $75.00 | $73.79 | $74.31 | $74.31 | 376,314 |
2022-03-29 | $72.86 | $75.01 | $71.61 | $74.90 | $74.90 | 663,475 |
2022-03-28 | $73.17 | $73.31 | $72.15 | $73.22 | $73.22 | 419,426 |
2022-03-25 | $72.52 | $73.60 | $72.14 | $73.58 | $73.58 | 350,348 |
2022-03-24 | $72.49 | $72.81 | $71.90 | $72.43 | $72.43 | 241,494 |
2022-03-23 | $71.84 | $72.88 | $71.59 | $72.48 | $72.48 | 361,304 |
2022-03-22 | $71.78 | $72.75 | $71.18 | $71.66 | $71.66 | 425,657 |
2022-03-21 | $71.41 | $72.66 | $70.75 | $71.83 | $71.83 | 513,945 |
2022-03-18 | $68.78 | $70.86 | $68.49 | $70.70 | $70.70 | 749,583 |
2022-03-17 | $68.17 | $69.36 | $67.84 | $69.24 | $69.24 | 515,992 |
2022-03-16 | $68.92 | $70.52 | $67.18 | $68.06 | $68.06 | 488,934 |
2022-03-15 | $68.75 | $69.30 | $66.30 | $68.09 | $68.09 | 812,349 |
2022-03-14 | $72.18 | $72.50 | $68.29 | $68.87 | $68.87 | 772,311 |
2022-03-11 | $73.51 | $75.08 | $72.47 | $72.59 | $72.59 | 601,477 |
2022-03-10 | $71.27 | $74.20 | $71.27 | $73.27 | $73.27 | 685,550 |
2022-03-09 | $70.70 | $71.99 | $69.62 | $71.30 | $71.30 | 1,092,071 |
2022-03-08 | $69.00 | $70.76 | $67.29 | $70.20 | $70.20 | 1,067,543 |
2022-03-07 | $69.50 | $72.73 | $67.47 | $68.95 | $68.95 | 821,427 |
2022-03-04 | $66.99 | $70.77 | $66.74 | $69.84 | $69.84 | 1,224,692 |
2022-03-03 | $66.20 | $67.62 | $65.97 | $67.58 | $67.58 | 414,903 |
2022-03-02 | $64.00 | $66.00 | $64.00 | $65.72 | $65.72 | 335,472 |
2022-03-01 | $65.01 | $65.49 | $63.09 | $63.79 | $63.79 | 537,605 |
2022-02-28 | $63.71 | $65.19 | $63.20 | $65.15 | $65.15 | 534,718 |
2022-02-25 | $64.46 | $65.00 | $63.88 | $64.60 | $64.60 | 527,134 |
2022-02-24 | $62.25 | $64.15 | $61.46 | $64.03 | $64.03 | 443,960 |
2022-02-23 | $66.37 | $66.95 | $63.51 | $63.65 | $63.65 | 498,268 |
2022-02-22 | $67.21 | $67.24 | $65.69 | $66.00 | $66.00 | 523,159 |
2022-02-18 | $66.67 | $67.32 | $65.97 | $66.83 | $66.83 | 418,318 |
2022-02-17 | $67.65 | $67.80 | $66.33 | $67.00 | $67.00 | 471,909 |
2022-02-16 | $65.08 | $68.12 | $64.72 | $67.81 | $67.81 | 847,557 |
2022-02-15 | $63.88 | $65.49 | $63.88 | $65.25 | $65.25 | 378,310 |
2022-02-14 | $63.14 | $63.93 | $62.52 | $63.42 | $63.42 | 302,404 |
2022-02-11 | $63.35 | $64.08 | $62.60 | $63.43 | $63.43 | 598,664 |
2022-02-10 | $63.41 | $64.78 | $62.69 | $63.00 | $63.00 | 816,695 |
2022-02-09 | $64.36 | $65.09 | $63.25 | $63.73 | $63.73 | 354,526 |
2022-02-08 | $64.37 | $64.53 | $63.11 | $63.60 | $63.60 | 452,168 |
2022-02-07 | $64.82 | $65.10 | $63.78 | $63.91 | $63.91 | 312,930 |
2022-02-04 | $64.51 | $65.72 | $63.76 | $65.07 | $65.07 | 356,651 |
2022-02-03 | $64.79 | $65.20 | $64.02 | $64.58 | $64.58 | 279,494 |
2022-02-02 | $65.28 | $66.14 | $64.45 | $64.51 | $64.51 | 339,504 |
2022-02-01 | $65.28 | $66.27 | $65.28 | $65.90 | $65.90 | 473,374 |
2022-01-31 | $65.51 | $66.12 | $64.50 | $65.18 | $65.18 | 649,693 |
2022-01-28 | $65.00 | $66.40 | $64.57 | $65.99 | $65.99 | 750,637 |
2022-01-27 | $62.71 | $68.35 | $62.71 | $64.01 | $64.01 | 738,602 |
2022-01-26 | $63.03 | $63.49 | $61.02 | $62.03 | $62.03 | 564,254 |
2022-01-25 | $62.34 | $62.98 | $60.72 | $62.52 | $62.52 | 517,476 |
2022-01-24 | $61.32 | $63.22 | $59.83 | $63.04 | $63.04 | 543,227 |
2022-01-21 | $64.24 | $64.40 | $62.40 | $62.41 | $62.41 | 749,998 |
2022-01-20 | $66.10 | $66.94 | $64.83 | $64.96 | $64.96 | 499,162 |
2022-01-19 | $66.95 | $66.95 | $65.38 | $65.91 | $65.91 | 376,365 |
2022-01-18 | $66.38 | $66.97 | $66.09 | $66.63 | $66.63 | 547,635 |
2022-01-14 | $64.90 | $66.99 | $64.25 | $66.93 | $66.93 | 552,649 |
2022-01-13 | $64.00 | $66.19 | $63.80 | $65.35 | $65.35 | 435,466 |
2022-01-12 | $63.90 | $64.31 | $63.64 | $63.88 | $63.88 | 229,480 |
2022-01-11 | $63.58 | $64.17 | $62.80 | $63.97 | $63.97 | 271,700 |
2022-01-10 | $63.73 | $63.99 | $62.15 | $63.40 | $63.40 | 717,006 |
2022-01-07 | $64.08 | $64.69 | $63.42 | $63.66 | $63.66 | 616,114 |
2022-01-06 | $63.86 | $63.94 | $62.26 | $63.68 | $63.68 | 523,539 |
2022-01-05 | $61.33 | $63.78 | $61.15 | $62.54 | $62.54 | 1,720,884 |
2022-01-04 | $59.96 | $61.32 | $59.12 | $60.92 | $60.92 | 1,390,979 |
2022-01-03 | $60.00 | $60.73 | $58.84 | $59.88 | $59.88 | 799,149 |
2021-12-31 | $59.00 | $59.71 | $58.60 | $59.42 | $59.42 | 285,135 |
2021-12-30 | $60.06 | $60.61 | $58.91 | $59.02 | $59.02 | 396,590 |
2021-12-29 | $59.93 | $60.49 | $59.28 | $59.66 | $59.66 | 364,079 |
2021-12-28 | $59.60 | $60.67 | $59.40 | $59.64 | $59.64 | 287,191 |
2021-12-27 | $59.17 | $59.78 | $58.76 | $59.75 | $59.75 | 181,595 |
2021-12-23 | $59.55 | $60.17 | $58.82 | $59.70 | $59.70 | 266,698 |
2021-12-22 | $58.77 | $59.72 | $58.41 | $59.70 | $59.70 | 202,626 |
2021-12-21 | $57.22 | $59.06 | $57.01 | $58.51 | $58.51 | 345,613 |
2021-12-20 | $57.74 | $58.34 | $55.68 | $56.94 | $56.94 | 478,643 |
2021-12-17 | $58.09 | $58.95 | $57.33 | $58.51 | $58.51 | 704,962 |
2021-12-16 | $58.46 | $58.93 | $57.98 | $58.35 | $58.35 | 425,948 |
2021-12-15 | $58.30 | $58.53 | $56.99 | $57.96 | $57.96 | 434,447 |
2021-12-14 | $57.34 | $59.18 | $57.04 | $58.09 | $58.09 | 382,357 |
2021-12-13 | $57.59 | $58.55 | $57.25 | $57.59 | $57.59 | 574,069 |
2021-12-10 | $58.67 | $58.88 | $57.18 | $57.95 | $57.95 | 348,269 |
2021-12-09 | $56.09 | $58.50 | $55.93 | $58.01 | $58.01 | 529,107 |
2021-12-08 | $55.83 | $56.60 | $54.99 | $56.30 | $56.30 | 331,908 |
2021-12-07 | $55.58 | $56.69 | $54.99 | $55.43 | $55.43 | 359,622 |
2021-12-06 | $55.37 | $56.01 | $54.61 | $55.26 | $55.26 | 907,482 |
2021-12-03 | $53.54 | $54.59 | $52.39 | $54.36 | $54.36 | 485,968 |
2021-12-02 | $51.03 | $53.51 | $50.58 | $53.16 | $53.16 | 286,788 |
2021-12-01 | $53.69 | $53.69 | $50.82 | $50.82 | $50.82 | 374,305 |
2021-11-30 | $53.61 | $53.65 | $52.00 | $52.22 | $52.22 | 378,610 |
2021-11-29 | $55.13 | $55.24 | $53.72 | $54.48 | $54.48 | 247,219 |
2021-11-26 | $55.38 | $56.12 | $52.11 | $54.08 | $54.08 | 284,497 |
2021-11-24 | $57.12 | $58.29 | $57.10 | $57.71 | $57.71 | 204,862 |
2021-11-23 | $55.77 | $57.10 | $55.77 | $57.01 | $57.01 | 215,534 |
2021-11-22 | $55.07 | $56.35 | $54.75 | $55.82 | $55.82 | 210,242 |
2021-11-19 | $55.99 | $56.16 | $54.31 | $54.73 | $54.73 | 301,643 |
2021-11-18 | $57.21 | $57.21 | $55.52 | $56.57 | $56.57 | 205,333 |
2021-11-17 | $57.88 | $58.31 | $57.02 | $57.29 | $57.29 | 183,610 |
2021-11-16 | $58.18 | $58.35 | $57.83 | $57.97 | $57.97 | 266,325 |
2021-11-15 | $58.62 | $58.62 | $57.56 | $58.38 | $58.38 | 144,049 |
2021-11-12 | $57.83 | $58.94 | $57.63 | $58.32 | $58.32 | 202,379 |
2021-11-11 | $58.13 | $58.80 | $57.87 | $58.07 | $58.07 | 268,852 |
2021-11-10 | $57.38 | $58.77 | $57.38 | $58.01 | $58.01 | 251,452 |
2021-11-09 | $57.76 | $57.76 | $56.73 | $57.46 | $57.46 | 368,296 |
2021-11-08 | $59.51 | $59.90 | $57.07 | $57.66 | $57.66 | 855,313 |
2021-11-05 | $58.15 | $59.00 | $57.94 | $58.87 | $58.87 | 333,690 |
2021-11-04 | $58.04 | $58.44 | $57.04 | $57.41 | $57.41 | 543,149 |
2021-11-03 | $55.68 | $58.01 | $55.36 | $57.59 | $57.59 | 354,368 |
2021-11-02 | $55.00 | $55.94 | $54.21 | $55.93 | $55.93 | 350,315 |
2021-11-01 | $53.08 | $55.28 | $52.89 | $54.93 | $54.93 | 565,178 |
2021-10-29 | $53.56 | $53.96 | $52.40 | $52.41 | $52.41 | 488,129 |
2021-10-28 | $55.57 | $56.08 | $53.56 | $54.24 | $54.24 | 726,013 |
2021-10-27 | $55.30 | $56.07 | $55.15 | $55.62 | $55.62 | 363,524 |
2021-10-26 | $56.34 | $56.67 | $55.50 | $55.75 | $55.75 | 396,622 |
2021-10-25 | $56.87 | $56.99 | $56.40 | $56.43 | $56.43 | 267,047 |
2021-10-22 | $56.63 | $57.26 | $56.39 | $56.82 | $56.82 | 261,880 |
2021-10-21 | $55.51 | $56.69 | $55.30 | $56.61 | $56.61 | 450,847 |
2021-10-20 | $55.13 | $55.79 | $54.93 | $55.78 | $55.78 | 253,543 |
2021-10-19 | $55.61 | $55.97 | $55.09 | $55.39 | $55.39 | 351,072 |
2021-10-18 | $54.77 | $55.37 | $54.50 | $55.14 | $55.14 | 323,381 |
2021-10-15 | $55.18 | $55.46 | $54.61 | $54.62 | $54.62 | 314,476 |
2021-10-14 | $55.27 | $55.49 | $54.17 | $54.39 | $54.39 | 467,847 |
2021-10-13 | $53.95 | $55.04 | $53.60 | $54.63 | $54.63 | 580,062 |
2021-10-12 | $54.10 | $55.09 | $53.55 | $54.38 | $54.38 | 640,245 |
2021-10-11 | $52.35 | $53.66 | $52.11 | $52.63 | $52.63 | 641,593 |
2021-10-08 | $49.60 | $52.14 | $49.60 | $52.00 | $52.00 | 492,468 |
2021-10-07 | $49.59 | $50.39 | $49.54 | $49.76 | $49.76 | 367,031 |
2021-10-06 | $48.82 | $49.23 | $47.88 | $49.07 | $49.07 | 336,759 |
2021-10-05 | $48.91 | $49.71 | $48.64 | $49.52 | $49.52 | 618,382 |
2021-10-04 | $48.84 | $49.81 | $48.61 | $48.91 | $48.91 | 358,402 |
2021-10-01 | $48.32 | $49.25 | $47.58 | $48.77 | $48.77 | 448,813 |
2021-09-30 | $49.18 | $49.76 | $47.91 | $47.96 | $47.96 | 561,983 |
2021-09-29 | $51.00 | $51.01 | $49.98 | $50.25 | $50.25 | 510,537 |
2021-09-28 | $51.50 | $52.24 | $50.69 | $50.89 | $50.89 | 366,506 |
2021-09-27 | $50.67 | $52.63 | $50.67 | $51.50 | $51.50 | 718,612 |
2021-09-24 | $50.69 | $51.00 | $50.15 | $50.22 | $50.22 | 523,847 |
2021-09-23 | $50.48 | $51.41 | $50.48 | $50.90 | $50.90 | 351,267 |
2021-09-22 | $50.20 | $50.88 | $49.79 | $50.12 | $50.12 | 313,371 |
2021-09-21 | $50.23 | $50.28 | $48.61 | $49.53 | $49.53 | 323,074 |
2021-09-20 | $49.91 | $50.24 | $48.50 | $49.51 | $49.51 | 283,182 |
2021-09-17 | $51.92 | $52.20 | $50.76 | $51.30 | $51.30 | 672,131 |
2021-09-16 | $53.41 | $53.41 | $51.66 | $52.07 | $52.07 | 266,778 |
2021-09-15 | $52.28 | $53.32 | $51.89 | $53.15 | $53.15 | 267,346 |
2021-09-14 | $53.11 | $53.11 | $51.60 | $51.95 | $51.95 | 492,763 |
2021-09-13 | $52.17 | $52.95 | $51.47 | $52.71 | $52.71 | 278,152 |
2021-09-10 | $52.45 | $52.45 | $51.24 | $51.41 | $51.41 | 259,064 |
2021-09-09 | $51.81 | $52.76 | $51.63 | $52.08 | $52.08 | 244,598 |
2021-09-08 | $52.51 | $53.08 | $51.33 | $52.08 | $52.08 | 245,166 |
2021-09-07 | $53.02 | $53.85 | $52.79 | $52.85 | $52.85 | 170,249 |
2021-09-03 | $53.83 | $54.37 | $53.13 | $53.19 | $53.19 | 212,308 |
2021-09-02 | $54.34 | $55.24 | $53.84 | $54.26 | $54.26 | 438,484 |
2021-09-01 | $53.82 | $54.53 | $52.74 | $54.06 | $54.06 | 357,214 |
2021-08-31 | $53.72 | $54.30 | $53.11 | $53.59 | $53.59 | 314,936 |
2021-08-30 | $55.96 | $55.96 | $53.65 | $53.78 | $53.78 | 271,286 |
2021-08-27 | $53.94 | $55.75 | $53.64 | $55.64 | $55.64 | 316,336 |
2021-08-26 | $54.61 | $55.43 | $53.66 | $53.81 | $53.81 | 228,584 |
2021-08-25 | $55.47 | $55.83 | $54.98 | $55.04 | $55.04 | 190,088 |
2021-08-24 | $53.72 | $55.47 | $53.30 | $55.18 | $55.18 | 646,968 |
2021-08-23 | $53.81 | $54.00 | $52.59 | $53.64 | $53.64 | 1,875,678 |
2021-08-20 | $52.62 | $53.06 | $52.17 | $52.67 | $52.67 | 724,126 |
2021-08-19 | $54.00 | $54.46 | $52.17 | $52.81 | $52.81 | 308,257 |
2021-08-18 | $55.39 | $56.02 | $54.51 | $54.58 | $54.58 | 329,217 |
2021-08-17 | $56.10 | $56.83 | $55.30 | $55.60 | $55.60 | 257,645 |
2021-08-16 | $57.58 | $57.58 | $56.42 | $56.71 | $56.71 | 390,193 |
2021-08-13 | $58.31 | $58.51 | $57.19 | $57.76 | $57.76 | 277,726 |
2021-08-12 | $58.68 | $59.06 | $58.15 | $58.44 | $58.44 | 393,284 |
2021-08-11 | $58.02 | $58.36 | $56.73 | $58.35 | $58.35 | 580,077 |
2021-08-10 | $56.50 | $57.85 | $56.29 | $57.55 | $57.55 | 580,537 |
2021-08-09 | $56.87 | $57.43 | $56.25 | $56.46 | $56.46 | 252,556 |
2021-08-06 | $57.42 | $58.08 | $57.01 | $57.66 | $57.66 | 233,420 |
2021-08-05 | $56.76 | $57.83 | $56.32 | $56.90 | $56.90 | 226,513 |
2021-08-04 | $56.62 | $57.22 | $55.45 | $56.19 | $56.19 | 354,755 |
2021-08-03 | $56.76 | $57.46 | $55.29 | $57.38 | $57.38 | 416,171 |
2021-08-02 | $58.33 | $59.14 | $56.55 | $56.83 | $56.83 | 488,318 |
2021-07-30 | $60.02 | $60.02 | $57.10 | $57.91 | $57.91 | 525,886 |
2021-07-29 | $59.99 | $60.97 | $59.00 | $60.22 | $60.22 | 272,363 |
2021-07-28 | $59.39 | $59.88 | $58.29 | $59.43 | $59.43 | 325,758 |
2021-07-27 | $59.14 | $59.63 | $58.36 | $58.82 | $58.82 | 320,167 |
2021-07-26 | $59.06 | $60.02 | $59.06 | $59.80 | $59.80 | 270,114 |
2021-07-23 | $58.86 | $59.34 | $58.10 | $59.21 | $59.21 | 281,054 |
2021-07-22 | $59.13 | $59.38 | $58.37 | $58.61 | $58.61 | 260,531 |
2021-07-21 | $59.36 | $60.50 | $58.66 | $59.28 | $59.28 | 472,126 |
2021-07-20 | $56.01 | $58.93 | $55.68 | $58.66 | $58.66 | 657,125 |
2021-07-19 | $56.01 | $56.77 | $55.52 | $55.92 | $55.92 | 496,381 |
2021-07-16 | $58.24 | $58.24 | $56.92 | $57.29 | $57.29 | 1,218,701 |
2021-07-15 | $57.53 | $58.45 | $57.40 | $57.75 | $57.75 | 241,935 |
2021-07-14 | $59.47 | $60.27 | $57.91 | $58.19 | $58.19 | 224,481 |
2021-07-13 | $59.79 | $60.17 | $58.74 | $59.02 | $59.02 | 216,299 |
2021-07-12 | $59.62 | $60.63 | $59.50 | $60.37 | $60.37 | 310,705 |
2021-07-09 | $59.45 | $60.88 | $59.03 | $60.35 | $60.35 | 406,608 |
2021-07-08 | $57.93 | $59.24 | $57.32 | $58.51 | $58.51 | 492,127 |
2021-07-07 | $58.94 | $59.51 | $57.84 | $58.94 | $58.94 | 324,413 |
2021-07-06 | $60.82 | $61.12 | $59.08 | $59.30 | $59.30 | 801,632 |
2021-07-02 | $61.41 | $61.48 | $60.72 | $61.00 | $61.00 | 411,369 |
2021-07-01 | $61.07 | $62.15 | $60.87 | $61.57 | $61.57 | 522,100 |
2021-06-30 | $60.19 | $61.52 | $59.81 | $60.64 | $60.64 | 412,081 |
2021-06-29 | $61.71 | $62.11 | $60.13 | $60.19 | $60.19 | 478,835 |
2021-06-28 | $63.04 | $63.46 | $60.71 | $61.32 | $61.32 | 429,282 |
2021-06-25 | $63.67 | $64.58 | $62.89 | $63.48 | $63.48 | 553,790 |
2021-06-24 | $63.61 | $63.96 | $62.41 | $63.66 | $63.66 | 306,506 |
2021-06-23 | $63.82 | $64.24 | $62.94 | $63.03 | $63.03 | 208,833 |
2021-06-22 | $63.31 | $64.07 | $62.53 | $63.67 | $63.67 | 197,393 |
2021-06-21 | $62.44 | $63.60 | $62.15 | $63.58 | $63.58 | 180,403 |
2021-06-18 | $61.12 | $62.42 | $60.69 | $61.69 | $61.69 | 613,541 |
2021-06-17 | $65.91 | $66.28 | $62.38 | $62.75 | $62.75 | 425,771 |
2021-06-16 | $66.85 | $67.00 | $66.07 | $66.16 | $66.16 | 184,490 |
2021-06-15 | $65.80 | $67.26 | $65.24 | $67.13 | $67.13 | 228,248 |
2021-06-14 | $66.95 | $67.05 | $65.11 | $65.50 | $65.50 | 242,016 |
2021-06-11 | $66.53 | $66.89 | $65.80 | $66.88 | $66.88 | 161,478 |
2021-06-10 | $68.31 | $68.38 | $65.92 | $65.93 | $65.93 | 282,169 |
2021-06-09 | $68.00 | $68.28 | $67.20 | $67.51 | $67.51 | 310,049 |
2021-06-08 | $66.69 | $68.05 | $65.72 | $67.75 | $67.75 | 257,411 |
2021-06-07 | $68.28 | $68.60 | $66.53 | $66.83 | $66.83 | 503,679 |
2021-06-04 | $66.69 | $68.19 | $65.75 | $68.10 | $68.10 | 446,223 |
2021-06-03 | $66.36 | $66.89 | $65.94 | $66.63 | $66.63 | 434,827 |
2021-06-02 | $66.75 | $67.88 | $65.98 | $66.79 | $66.79 | 379,886 |
2021-06-01 | $66.19 | $66.88 | $65.79 | $66.42 | $66.42 | 439,494 |
2021-05-28 | $65.65 | $65.94 | $64.78 | $65.33 | $65.33 | 156,360 |
2021-05-27 | $65.90 | $66.14 | $64.58 | $65.27 | $65.27 | 262,604 |
2021-05-26 | $64.87 | $65.55 | $64.02 | $65.08 | $65.08 | 287,857 |
2021-05-25 | $66.56 | $67.11 | $64.30 | $64.56 | $64.56 | 251,799 |
2021-05-24 | $66.32 | $67.01 | $65.64 | $66.77 | $66.77 | 171,908 |
2021-05-21 | $65.85 | $67.11 | $65.32 | $65.84 | $65.84 | 233,527 |
2021-05-20 | $66.48 | $66.48 | $64.88 | $65.20 | $65.20 | 282,307 |
2021-05-19 | $66.71 | $67.21 | $65.51 | $66.46 | $66.46 | 333,763 |
2021-05-18 | $70.00 | $70.60 | $67.59 | $67.64 | $67.64 | 535,010 |
2021-05-17 | $68.87 | $70.06 | $68.87 | $69.96 | $69.96 | 273,081 |
2021-05-14 | $68.70 | $70.16 | $68.60 | $69.54 | $69.54 | 380,183 |
2021-05-13 | $65.85 | $68.65 | $65.41 | $68.24 | $68.24 | 457,189 |
2021-05-12 | $66.18 | $68.09 | $65.70 | $65.95 | $65.95 | 415,076 |
2021-05-11 | $65.94 | $66.38 | $64.09 | $66.35 | $66.35 | 387,567 |
2021-05-10 | $68.25 | $70.51 | $67.17 | $67.19 | $67.19 | 769,151 |
2021-05-07 | $65.66 | $67.80 | $65.39 | $67.42 | $67.42 | 257,071 |
2021-05-06 | $66.53 | $67.14 | $65.18 | $67.01 | $67.01 | 353,671 |
2021-05-05 | $66.19 | $66.74 | $65.93 | $66.48 | $66.48 | 262,101 |
2021-05-04 | $65.63 | $66.68 | $64.54 | $65.63 | $65.63 | 490,352 |
2021-05-03 | $64.41 | $66.70 | $63.55 | $65.94 | $65.94 | 623,747 |
2021-04-30 | $64.82 | $65.80 | $63.20 | $63.70 | $63.70 | 810,053 |
2021-04-29 | $65.52 | $67.99 | $62.46 | $63.45 | $63.45 | 698,440 |
2021-04-28 | $62.71 | $65.20 | $62.55 | $64.84 | $64.84 | 440,119 |
2021-04-27 | $62.87 | $64.29 | $62.39 | $62.91 | $62.91 | 329,626 |
2021-04-26 | $61.85 | $62.92 | $61.44 | $62.76 | $62.76 | 323,115 |
2021-04-23 | $61.49 | $61.98 | $61.06 | $61.73 | $61.73 | 172,181 |
2021-04-22 | $62.53 | $62.53 | $61.07 | $61.14 | $61.14 | 213,930 |
2021-04-21 | $60.08 | $62.36 | $60.08 | $62.11 | $62.11 | 375,373 |
2021-04-20 | $62.18 | $62.32 | $59.79 | $60.40 | $60.40 | 482,616 |
2021-04-19 | $62.06 | $62.85 | $61.63 | $62.56 | $62.56 | 366,245 |
2021-04-16 | $62.08 | $62.65 | $61.70 | $62.17 | $62.17 | 403,103 |
2021-04-15 | $62.69 | $62.69 | $60.73 | $61.59 | $61.59 | 281,464 |
2021-04-14 | $59.79 | $63.73 | $59.43 | $62.41 | $62.41 | 521,784 |
2021-04-13 | $61.88 | $62.17 | $59.48 | $59.62 | $59.62 | 683,094 |
2021-04-12 | $62.28 | $62.58 | $61.79 | $62.29 | $62.29 | 463,060 |
2021-04-09 | $61.86 | $62.22 | $61.14 | $62.11 | $62.11 | 238,458 |
2021-04-08 | $61.36 | $61.80 | $60.53 | $61.44 | $61.44 | 293,244 |
2021-04-07 | $61.97 | $62.10 | $61.19 | $61.76 | $61.76 | 486,654 |
2021-04-06 | $61.50 | $62.43 | $60.89 | $61.65 | $61.65 | 283,781 |
2021-04-05 | $60.54 | $61.54 | $59.76 | $61.37 | $61.37 | 362,644 |
2021-04-01 | $60.41 | $61.12 | $58.88 | $60.23 | $60.23 | 443,355 |
2021-03-31 | $63.35 | $63.53 | $60.28 | $60.28 | $60.28 | 443,464 |
2021-03-30 | $62.30 | $63.76 | $62.30 | $63.33 | $63.33 | 448,318 |
2021-03-29 | $62.44 | $63.72 | $61.91 | $62.44 | $62.44 | 410,664 |
2021-03-26 | $63.44 | $64.46 | $61.93 | $62.94 | $62.94 | 236,388 |
2021-03-25 | $60.26 | $62.29 | $58.46 | $62.11 | $62.11 | 298,567 |
2021-03-24 | $61.23 | $63.10 | $60.50 | $60.98 | $60.98 | 371,306 |
2021-03-23 | $62.95 | $63.21 | $59.81 | $60.25 | $60.25 | 408,720 |
2021-03-22 | $65.53 | $65.62 | $64.02 | $64.04 | $64.04 | 208,285 |
2021-03-19 | $67.36 | $67.36 | $65.22 | $65.84 | $65.84 | 563,295 |
2021-03-18 | $68.06 | $69.76 | $66.80 | $67.19 | $67.19 | 253,292 |
2021-03-17 | $67.99 | $68.91 | $67.27 | $68.35 | $68.35 | 186,941 |
2021-03-16 | $69.78 | $69.78 | $67.79 | $68.13 | $68.13 | 216,532 |
2021-03-15 | $69.00 | $70.00 | $67.85 | $69.90 | $69.90 | 268,457 |
2021-03-12 | $68.07 | $68.89 | $67.92 | $68.83 | $68.83 | 182,508 |
2021-03-11 | $67.50 | $68.35 | $66.69 | $67.70 | $67.70 | 325,689 |
2021-03-10 | $65.87 | $67.35 | $65.42 | $67.24 | $67.24 | 324,443 |
2021-03-09 | $65.29 | $66.58 | $64.14 | $65.45 | $65.45 | 571,199 |
2021-03-08 | $65.40 | $66.68 | $64.57 | $65.21 | $65.21 | 866,769 |
2021-03-05 | $63.99 | $64.97 | $61.83 | $64.95 | $64.95 | 475,145 |
2021-03-04 | $63.58 | $63.99 | $61.79 | $62.64 | $62.64 | 324,864 |
2021-03-03 | $64.33 | $64.70 | $63.34 | $63.41 | $63.41 | 269,486 |
2021-03-02 | $64.09 | $65.13 | $63.27 | $63.85 | $63.85 | 302,666 |
2021-03-01 | $63.82 | $64.36 | $63.23 | $64.24 | $64.24 | 298,456 |
2021-02-26 | $62.99 | $63.24 | $60.98 | $62.56 | $62.56 | 259,818 |
2021-02-25 | $65.64 | $66.12 | $63.26 | $63.57 | $63.57 | 406,476 |
2021-02-24 | $64.35 | $66.12 | $64.35 | $65.47 | $65.47 | 569,741 |
2021-02-23 | $64.66 | $65.12 | $63.48 | $64.45 | $64.45 | 625,092 |
2021-02-22 | $60.56 | $64.86 | $60.56 | $64.15 | $64.15 | 702,288 |
2021-02-19 | $59.16 | $61.81 | $59.16 | $60.98 | $60.98 | 311,995 |
2021-02-18 | $60.00 | $60.45 | $58.63 | $58.63 | $58.63 | 236,216 |
2021-02-17 | $60.95 | $61.08 | $59.64 | $60.59 | $60.59 | 288,107 |
2021-02-16 | $61.00 | $62.20 | $60.53 | $60.99 | $60.99 | 375,803 |
2021-02-12 | $59.69 | $61.90 | $59.32 | $60.54 | $60.54 | 438,466 |
2021-02-11 | $59.40 | $60.28 | $58.06 | $60.10 | $60.10 | 487,612 |
2021-02-10 | $58.57 | $59.51 | $57.93 | $59.16 | $59.16 | 436,951 |
2021-02-09 | $57.72 | $58.86 | $57.20 | $58.23 | $58.23 | 370,338 |
2021-02-08 | $56.45 | $57.85 | $56.12 | $57.72 | $57.72 | 398,314 |
2021-02-05 | $58.30 | $58.72 | $55.51 | $56.08 | $56.08 | 507,798 |
2021-02-04 | $57.45 | $58.15 | $56.60 | $57.76 | $57.76 | 567,084 |
2021-02-03 | $56.41 | $57.72 | $56.41 | $57.06 | $57.06 | 447,120 |
2021-02-02 | $55.00 | $57.52 | $54.32 | $56.75 | $56.75 | 568,561 |
2021-02-01 | $51.33 | $54.33 | $51.33 | $54.17 | $54.17 | 545,036 |
2021-01-29 | $52.22 | $53.13 | $49.97 | $50.76 | $50.76 | 709,855 |
2021-01-28 | $52.24 | $53.95 | $50.75 | $52.33 | $52.33 | 796,655 |
2021-01-27 | $50.01 | $51.48 | $48.05 | $51.03 | $51.03 | 918,853 |
2021-01-26 | $52.03 | $52.76 | $50.87 | $51.00 | $51.00 | 348,052 |
2021-01-25 | $52.30 | $52.30 | $50.98 | $51.88 | $51.88 | 556,633 |
2021-01-22 | $53.01 | $53.18 | $51.56 | $52.81 | $52.81 | 358,482 |
2021-01-21 | $54.81 | $55.12 | $53.67 | $53.72 | $53.72 | 361,566 |
2021-01-20 | $55.79 | $56.01 | $54.78 | $55.10 | $55.10 | 400,264 |
2021-01-19 | $56.55 | $56.74 | $55.30 | $55.61 | $55.61 | 484,761 |
2021-01-15 | $57.24 | $57.96 | $54.79 | $56.10 | $56.10 | 594,465 |
2021-01-14 | $57.42 | $58.59 | $57.06 | $58.04 | $58.04 | 361,688 |
2021-01-13 | $58.47 | $58.47 | $55.83 | $57.19 | $57.19 | 373,850 |
2021-01-12 | $56.92 | $59.08 | $56.44 | $58.64 | $58.64 | 493,019 |
2021-01-11 | $55.32 | $56.41 | $55.16 | $56.37 | $56.37 | 594,631 |
2021-01-08 | $57.31 | $57.97 | $56.14 | $56.37 | $56.37 | 305,686 |
2021-01-07 | $55.83 | $57.59 | $55.62 | $57.05 | $57.05 | 465,387 |
2021-01-06 | $54.36 | $56.23 | $54.00 | $55.54 | $55.54 | 455,049 |
2021-01-05 | $51.91 | $54.12 | $51.74 | $53.48 | $53.48 | 339,182 |
2021-01-04 | $51.99 | $52.83 | $51.23 | $51.52 | $51.52 | 408,860 |
2020-12-31 | $52.07 | $52.82 | $51.83 | $51.83 | $51.83 | 322,088 |
2020-12-30 | $51.26 | $52.48 | $50.88 | $52.28 | $52.28 | 182,107 |
2020-12-29 | $51.54 | $51.96 | $50.80 | $51.21 | $51.21 | 194,962 |
2020-12-28 | $51.67 | $52.59 | $51.39 | $51.50 | $51.50 | 192,781 |
2020-12-24 | $51.26 | $51.53 | $50.71 | $51.43 | $51.43 | 192,978 |
2020-12-23 | $49.95 | $51.46 | $49.95 | $51.23 | $51.23 | 296,268 |
2020-12-22 | $50.13 | $50.36 | $49.56 | $49.89 | $49.89 | 337,354 |
2020-12-21 | $48.84 | $49.99 | $48.51 | $49.95 | $49.95 | 590,399 |
2020-12-18 | $50.75 | $51.19 | $50.01 | $50.11 | $50.11 | 1,014,276 |
2020-12-17 | $51.82 | $52.05 | $50.42 | $50.66 | $50.66 | 414,790 |
2020-12-16 | $52.89 | $52.99 | $51.26 | $51.76 | $51.76 | 361,715 |
2020-12-15 | $52.23 | $53.01 | $51.96 | $52.34 | $52.34 | 657,331 |
2020-12-14 | $55.14 | $55.42 | $51.86 | $52.00 | $52.00 | 585,737 |
2020-12-11 | $55.18 | $56.13 | $54.44 | $54.49 | $54.49 | 232,620 |
2020-12-10 | $53.96 | $55.90 | $53.96 | $55.75 | $55.75 | 747,353 |
2020-12-09 | $54.65 | $54.99 | $54.03 | $54.53 | $54.53 | 400,099 |
2020-12-08 | $53.00 | $54.58 | $53.00 | $54.01 | $54.01 | 276,421 |
2020-12-07 | $55.62 | $55.86 | $53.61 | $53.78 | $53.78 | 327,924 |
2020-12-04 | $53.94 | $55.86 | $53.85 | $55.79 | $55.79 | 313,837 |
2020-12-03 | $53.08 | $53.87 | $52.60 | $53.03 | $53.03 | 399,103 |
2020-12-02 | $50.99 | $53.55 | $50.99 | $53.01 | $53.01 | 459,880 |
2020-12-01 | $51.40 | $52.05 | $51.00 | $51.56 | $51.56 | 332,012 |
2020-11-30 | $52.45 | $53.22 | $50.49 | $50.60 | $50.60 | 713,090 |
2020-11-27 | $52.59 | $52.91 | $51.90 | $52.49 | $52.49 | 497,483 |
2020-11-25 | $52.54 | $53.61 | $52.13 | $52.65 | $52.65 | 1,362,306 |
2020-11-24 | $50.76 | $53.41 | $50.52 | $53.40 | $53.40 | 1,301,582 |
2020-11-23 | $48.59 | $49.91 | $48.09 | $49.69 | $49.69 | 921,374 |
2020-11-20 | $47.93 | $48.07 | $47.20 | $47.87 | $47.87 | 376,608 |
2020-11-19 | $48.73 | $48.87 | $47.66 | $48.04 | $48.04 | 679,864 |
2020-11-18 | $49.75 | $50.78 | $48.98 | $49.00 | $49.00 | 995,040 |
2020-11-17 | $47.07 | $48.32 | $46.93 | $48.15 | $48.15 | 502,967 |
2020-11-16 | $46.44 | $47.82 | $45.86 | $47.79 | $47.79 | 496,880 |
2020-11-13 | $43.39 | $45.24 | $43.37 | $45.08 | $45.08 | 414,287 |
2020-11-12 | $45.08 | $45.62 | $43.00 | $43.35 | $43.35 | 936,946 |
2020-11-11 | $45.78 | $45.94 | $44.57 | $45.64 | $45.64 | 1,457,233 |
2020-11-10 | $44.90 | $45.91 | $44.14 | $45.54 | $45.54 | 1,066,524 |
2020-11-09 | $42.09 | $45.51 | $41.77 | $44.99 | $44.99 | 1,011,242 |
2020-11-06 | $40.61 | $40.68 | $38.12 | $38.24 | $38.24 | 599,140 |
2020-11-05 | $40.04 | $41.56 | $39.77 | $40.48 | $40.48 | 668,634 |
2020-11-04 | $40.02 | $40.81 | $38.61 | $40.10 | $40.10 | 537,681 |
2020-11-03 | $39.64 | $40.34 | $39.17 | $40.21 | $40.21 | 1,018,105 |
2020-11-02 | $38.65 | $39.49 | $38.14 | $39.08 | $39.08 | 577,278 |
2020-10-30 | $37.42 | $38.62 | $37.01 | $38.49 | $38.49 | 847,162 |
2020-10-29 | $36.23 | $38.17 | $35.76 | $37.95 | $37.95 | 762,924 |
2020-10-28 | $36.59 | $36.75 | $35.90 | $36.32 | $36.32 | 550,663 |
2020-10-27 | $38.18 | $38.39 | $36.90 | $37.35 | $37.35 | 855,139 |
2020-10-26 | $38.25 | $38.51 | $37.48 | $38.50 | $38.50 | 710,220 |
2020-10-23 | $39.26 | $39.26 | $38.41 | $38.49 | $38.49 | 347,746 |
2020-10-22 | $38.40 | $39.09 | $38.10 | $38.89 | $38.89 | 394,031 |
2020-10-21 | $40.15 | $40.25 | $37.92 | $38.02 | $38.02 | 763,792 |
2020-10-20 | $39.78 | $40.36 | $39.63 | $40.18 | $40.18 | 474,907 |
2020-10-19 | $39.36 | $40.51 | $39.16 | $39.38 | $39.38 | 480,599 |
2020-10-16 | $39.90 | $40.28 | $39.07 | $39.30 | $39.30 | 356,781 |
2020-10-15 | $38.50 | $40.00 | $38.25 | $40.00 | $40.00 | 397,544 |
2020-10-14 | $38.15 | $39.28 | $38.15 | $39.15 | $39.15 | 460,543 |
2020-10-13 | $38.53 | $38.90 | $37.96 | $38.12 | $38.12 | 557,931 |
2020-10-12 | $38.65 | $39.00 | $37.65 | $38.83 | $38.83 | 2,217,040 |
2020-10-09 | $39.31 | $39.61 | $38.38 | $38.51 | $38.51 | 771,662 |
2020-10-08 | $38.68 | $39.55 | $38.21 | $39.05 | $39.05 | 636,760 |
2020-10-07 | $37.12 | $38.36 | $36.89 | $38.26 | $38.26 | 1,610,058 |
2020-10-06 | $37.69 | $38.31 | $36.37 | $36.73 | $36.73 | 907,757 |
2020-10-05 | $36.82 | $37.25 | $36.64 | $37.12 | $37.12 | 814,268 |
2020-10-02 | $35.17 | $36.70 | $35.10 | $36.52 | $36.52 | 538,005 |
2020-10-01 | $36.42 | $36.84 | $35.72 | $36.01 | $36.01 | 638,827 |
2020-09-30 | $36.17 | $37.15 | $35.90 | $36.17 | $36.17 | 412,104 |
2020-09-29 | $36.99 | $37.04 | $35.90 | $35.93 | $35.93 | 438,312 |
2020-09-28 | $36.70 | $37.47 | $36.42 | $37.08 | $37.08 | 913,181 |
2020-09-25 | $35.94 | $36.58 | $35.76 | $35.97 | $35.97 | 785,768 |
2020-09-24 | $36.52 | $36.87 | $35.80 | $36.09 | $36.09 | 578,979 |
2020-09-23 | $37.53 | $38.56 | $36.67 | $36.69 | $36.69 | 1,143,986 |
2020-09-22 | $38.11 | $38.52 | $36.77 | $37.39 | $37.39 | 527,888 |
2020-09-21 | $38.53 | $38.53 | $37.30 | $38.10 | $38.10 | 810,771 |
2020-09-18 | $40.07 | $40.41 | $39.23 | $39.68 | $39.68 | 1,500,178 |
2020-09-17 | $38.47 | $40.83 | $37.90 | $40.28 | $40.28 | 830,890 |
2020-09-16 | $37.62 | $39.53 | $37.07 | $39.04 | $39.04 | 955,858 |
2020-09-15 | $38.81 | $38.81 | $37.28 | $37.42 | $37.42 | 560,000 |
2020-09-14 | $39.28 | $40.15 | $38.79 | $38.94 | $38.94 | 491,831 |
2020-09-11 | $39.12 | $39.36 | $38.39 | $38.98 | $38.98 | 416,977 |
2020-09-10 | $40.15 | $40.30 | $38.82 | $39.11 | $39.11 | 877,955 |
2020-09-09 | $41.05 | $41.05 | $39.70 | $40.01 | $40.01 | 952,955 |
2020-09-08 | $41.16 | $41.34 | $39.94 | $40.90 | $40.90 | 1,817,721 |
2020-09-04 | $41.33 | $41.52 | $40.48 | $41.40 | $41.40 | 650,554 |
2020-09-03 | $41.19 | $41.79 | $40.51 | $40.64 | $40.64 | 773,639 |
2020-09-02 | $41.71 | $42.27 | $40.99 | $41.19 | $41.19 | 1,364,489 |
2020-09-01 | $42.09 | $42.59 | $41.66 | $41.80 | $41.80 | 1,060,743 |
2020-08-31 | $43.43 | $43.46 | $42.39 | $42.44 | $42.44 | 410,792 |
2020-08-28 | $42.97 | $43.54 | $42.74 | $43.43 | $43.43 | 1,058,540 |
2020-08-27 | $43.09 | $43.60 | $42.33 | $42.70 | $42.70 | 430,792 |
2020-08-26 | $43.46 | $44.09 | $42.83 | $42.95 | $42.95 | 462,835 |
2020-08-25 | $44.24 | $44.55 | $43.30 | $43.48 | $43.48 | 959,372 |
2020-08-24 | $43.82 | $44.23 | $43.29 | $43.90 | $43.90 | 741,186 |
2020-08-21 | $43.99 | $44.53 | $43.10 | $43.40 | $43.40 | 714,034 |
2020-08-20 | $43.01 | $44.84 | $42.84 | $44.30 | $44.30 | 837,268 |
2020-08-19 | $44.01 | $44.37 | $43.48 | $43.76 | $43.76 | 557,647 |
2020-08-18 | $47.63 | $47.93 | $43.87 | $43.96 | $43.96 | 821,649 |
2020-08-17 | $48.70 | $48.70 | $47.21 | $47.87 | $47.87 | 389,686 |
2020-08-14 | $48.37 | $49.03 | $47.74 | $48.59 | $48.59 | 343,507 |
2020-08-13 | $49.78 | $50.06 | $48.94 | $48.97 | $48.97 | 369,600 |
2020-08-12 | $50.87 | $50.94 | $49.38 | $50.16 | $50.16 | 451,065 |
2020-08-11 | $49.23 | $50.90 | $48.98 | $50.18 | $50.18 | 856,540 |
2020-08-10 | $46.34 | $48.64 | $46.34 | $48.25 | $48.25 | 489,364 |
2020-08-07 | $44.87 | $46.27 | $44.52 | $46.27 | $46.27 | 672,173 |
2020-08-06 | $45.86 | $46.21 | $44.71 | $44.88 | $44.88 | 452,855 |
2020-08-05 | $44.76 | $46.31 | $44.42 | $45.94 | $45.94 | 524,893 |
2020-08-04 | $45.17 | $45.39 | $44.13 | $44.24 | $44.24 | 643,261 |
2020-08-03 | $46.36 | $46.38 | $45.15 | $45.41 | $45.41 | 554,552 |
2020-07-31 | $46.74 | $47.21 | $45.10 | $46.24 | $46.24 | 694,872 |
2020-07-30 | $45.18 | $47.86 | $44.05 | $47.14 | $47.14 | 988,940 |
2020-07-29 | $46.24 | $46.48 | $44.37 | $45.92 | $45.92 | 947,474 |
2020-07-28 | $47.30 | $47.54 | $46.37 | $46.42 | $46.42 | 345,133 |
2020-07-27 | $47.07 | $47.50 | $46.47 | $47.34 | $47.34 | 538,968 |
2020-07-24 | $48.14 | $48.51 | $47.15 | $47.20 | $47.20 | 329,231 |
2020-07-23 | $47.14 | $48.62 | $46.88 | $48.31 | $48.31 | 563,364 |
2020-07-22 | $47.76 | $47.87 | $47.09 | $47.47 | $47.47 | 312,411 |
2020-07-21 | $47.54 | $48.58 | $47.22 | $48.15 | $48.15 | 476,827 |
2020-07-20 | $47.02 | $47.41 | $46.29 | $47.04 | $47.04 | 414,133 |
2020-07-17 | $47.30 | $48.42 | $46.94 | $47.17 | $47.17 | 488,700 |
2020-07-16 | $47.43 | $48.40 | $46.56 | $47.02 | $47.02 | 420,800 |
2020-07-15 | $47.39 | $48.03 | $45.77 | $47.69 | $47.69 | 1,032,800 |
2020-07-14 | $47.23 | $47.77 | $45.77 | $46.47 | $46.47 | 642,100 |
2020-07-13 | $46.96 | $47.71 | $44.65 | $47.39 | $47.39 | 965,900 |
2020-07-10 | $47.10 | $47.36 | $46.15 | $46.54 | $46.54 | 755,100 |
2020-07-09 | $48.90 | $48.90 | $46.52 | $47.03 | $47.03 | 382,500 |
2020-07-08 | $50.20 | $50.75 | $48.43 | $48.77 | $48.77 | 342,500 |
2020-07-07 | $50.20 | $50.52 | $49.37 | $50.20 | $50.20 | 355,600 |
2020-07-06 | $51.80 | $52.66 | $50.72 | $51.18 | $51.18 | 436,300 |
2020-07-02 | $52.26 | $52.85 | $50.33 | $50.49 | $50.49 | 592,300 |
2020-07-01 | $54.00 | $54.69 | $50.68 | $50.74 | $50.74 | 487,000 |
2020-06-30 | $53.21 | $53.73 | $52.61 | $53.56 | $53.56 | 600,200 |
2020-06-29 | $53.58 | $54.00 | $52.54 | $53.48 | $53.48 | 344,200 |
2020-06-26 | $53.87 | $54.01 | $52.02 | $52.73 | $52.73 | 901,414 |
2020-06-25 | $52.67 | $53.85 | $51.63 | $53.79 | $53.79 | 477,763 |
2020-06-24 | $54.13 | $54.50 | $52.72 | $53.18 | $53.18 | 397,825 |
2020-06-23 | $55.84 | $55.84 | $54.78 | $55.02 | $55.02 | 342,851 |
2020-06-22 | $54.50 | $54.77 | $53.86 | $54.72 | $54.72 | 361,867 |
2020-06-19 | $54.68 | $55.97 | $54.65 | $55.06 | $55.06 | 478,109 |
2020-06-18 | $53.85 | $55.51 | $53.85 | $54.50 | $54.50 | 218,457 |
2020-06-17 | $55.85 | $55.98 | $54.57 | $54.75 | $54.75 | 412,519 |
2020-06-16 | $56.77 | $56.92 | $54.76 | $55.82 | $55.82 | 398,049 |
2020-06-15 | $51.67 | $54.53 | $51.24 | $54.32 | $54.32 | 361,872 |
2020-06-12 | $55.43 | $55.60 | $52.46 | $53.89 | $53.89 | 271,601 |
2020-06-11 | $53.50 | $54.55 | $52.10 | $52.89 | $52.89 | 361,189 |
2020-06-10 | $60.03 | $60.10 | $57.10 | $57.13 | $57.13 | 556,918 |
2020-06-09 | $60.46 | $61.20 | $58.40 | $60.52 | $60.52 | 399,430 |
2020-06-08 | $62.40 | $63.20 | $61.60 | $61.99 | $61.99 | 615,243 |
2020-06-05 | $59.01 | $62.66 | $58.55 | $60.95 | $60.95 | 740,309 |
2020-06-04 | $54.64 | $56.05 | $53.87 | $55.48 | $55.48 | 365,210 |
2020-06-03 | $54.45 | $56.66 | $53.78 | $54.87 | $54.87 | 642,910 |
2020-06-02 | $51.96 | $53.58 | $51.37 | $53.44 | $53.44 | 333,889 |
2020-06-01 | $51.10 | $51.75 | $50.71 | $51.30 | $51.30 | 371,326 |
2020-05-29 | $52.44 | $52.49 | $50.53 | $51.28 | $51.28 | 427,655 |
2020-05-28 | $55.49 | $55.49 | $52.92 | $53.28 | $53.28 | 427,545 |
2020-05-27 | $54.34 | $55.32 | $53.19 | $55.22 | $55.22 | 570,456 |
2020-05-26 | $51.93 | $53.27 | $51.48 | $52.94 | $52.94 | 552,782 |
2020-05-22 | $50.74 | $50.88 | $48.81 | $49.33 | $49.33 | 389,546 |
2020-05-21 | $50.78 | $51.69 | $50.64 | $51.02 | $51.02 | 545,832 |
2020-05-20 | $51.14 | $51.60 | $50.69 | $51.18 | $51.18 | 606,850 |
2020-05-19 | $51.75 | $51.76 | $49.93 | $49.98 | $49.98 | 367,834 |
2020-05-18 | $49.92 | $52.14 | $49.00 | $51.80 | $51.80 | 569,905 |
2020-05-15 | $47.91 | $48.86 | $47.30 | $47.47 | $47.47 | 475,699 |
2020-05-14 | $47.23 | $48.92 | $45.91 | $48.44 | $48.44 | 375,421 |
2020-05-13 | $50.29 | $50.29 | $47.98 | $48.46 | $48.46 | 567,320 |
2020-05-12 | $51.74 | $52.34 | $50.65 | $50.69 | $50.69 | 737,880 |
2020-05-11 | $51.17 | $52.28 | $50.90 | $51.47 | $51.47 | 853,863 |
2020-05-08 | $50.98 | $52.34 | $50.44 | $52.22 | $52.22 | 997,914 |
2020-05-07 | $49.01 | $50.69 | $48.63 | $49.84 | $49.84 | 797,752 |
2020-05-06 | $47.70 | $48.78 | $45.45 | $48.06 | $48.06 | 487,274 |
2020-05-05 | $51.45 | $54.00 | $47.14 | $47.78 | $47.78 | 776,408 |
2020-05-04 | $48.83 | $50.16 | $48.30 | $49.86 | $49.86 | 716,646 |
2020-05-01 | $52.27 | $52.27 | $48.99 | $49.55 | $49.55 | 620,071 |
2020-04-30 | $53.49 | $54.29 | $51.22 | $53.42 | $53.42 | 441,114 |
2020-04-29 | $54.26 | $54.87 | $53.34 | $54.12 | $54.12 | 487,361 |
2020-04-28 | $52.54 | $52.89 | $51.46 | $52.29 | $52.29 | 333,834 |
2020-04-27 | $49.85 | $51.51 | $49.00 | $51.01 | $51.01 | 295,125 |
2020-04-24 | $49.12 | $49.61 | $48.34 | $49.04 | $49.04 | 314,273 |
2020-04-23 | $48.41 | $49.96 | $47.23 | $49.04 | $49.04 | 407,671 |
2020-04-22 | $47.88 | $47.90 | $46.76 | $47.70 | $47.70 | 324,325 |
2020-04-21 | $45.15 | $46.69 | $44.77 | $46.40 | $46.40 | 747,255 |
2020-04-20 | $45.59 | $47.41 | $45.07 | $46.67 | $46.67 | 569,575 |
2020-04-17 | $46.52 | $47.92 | $46.13 | $46.50 | $46.50 | 837,831 |
2020-04-16 | $45.94 | $46.62 | $43.57 | $44.82 | $44.82 | 829,537 |
2020-04-15 | $46.76 | $47.57 | $44.90 | $45.22 | $45.22 | 424,853 |
2020-04-14 | $48.77 | $49.57 | $47.49 | $49.03 | $49.03 | 752,808 |
2020-04-13 | $49.48 | $49.48 | $46.95 | $47.63 | $47.63 | 246,147 |
2020-04-09 | $50.46 | $52.08 | $47.87 | $49.53 | $49.53 | 658,628 |
2020-04-08 | $47.32 | $49.27 | $46.07 | $48.79 | $48.79 | 965,939 |
2020-04-07 | $47.23 | $48.85 | $46.42 | $46.54 | $46.54 | 987,417 |
2020-04-06 | $42.70 | $45.48 | $41.99 | $45.42 | $45.42 | 1,321,424 |
2020-04-03 | $41.00 | $42.55 | $40.08 | $40.54 | $40.54 | 644,426 |
2020-04-02 | $40.13 | $42.93 | $39.75 | $41.49 | $41.49 | 1,012,848 |
2020-04-01 | $40.91 | $41.57 | $39.51 | $40.07 | $40.07 | 333,422 |
2020-03-31 | $42.79 | $44.25 | $42.21 | $43.47 | $43.47 | 570,042 |
2020-03-30 | $43.33 | $44.19 | $41.76 | $42.87 | $42.87 | 559,041 |
2020-03-27 | $41.63 | $43.82 | $40.84 | $43.00 | $43.00 | 742,648 |
2020-03-26 | $41.87 | $43.96 | $40.45 | $43.96 | $43.96 | 711,908 |
2020-03-25 | $42.98 | $43.62 | $39.49 | $41.32 | $41.32 | 892,814 |
2020-03-24 | $40.59 | $42.92 | $40.21 | $42.32 | $42.32 | 822,410 |
2020-03-23 | $36.14 | $38.82 | $34.87 | $38.08 | $38.08 | 682,292 |
2020-03-20 | $36.92 | $40.48 | $35.83 | $36.53 | $36.53 | 652,824 |
2020-03-19 | $33.90 | $38.01 | $32.76 | $36.80 | $36.80 | 562,391 |
2020-03-18 | $38.18 | $40.44 | $33.68 | $34.20 | $34.20 | 771,719 |
2020-03-17 | $37.43 | $41.45 | $35.49 | $40.73 | $40.73 | 816,885 |
2020-03-16 | $39.29 | $42.44 | $36.37 | $36.70 | $36.70 | 731,127 |
2020-03-13 | $42.13 | $44.26 | $39.05 | $44.21 | $44.21 | 845,941 |
2020-03-12 | $42.50 | $42.87 | $38.34 | $39.26 | $39.26 | 1,472,344 |
2020-03-11 | $46.49 | $47.43 | $43.98 | $45.38 | $45.38 | 1,557,930 |
2020-03-10 | $51.07 | $51.20 | $46.83 | $47.86 | $47.86 | 1,423,924 |
2020-03-09 | $52.81 | $53.23 | $47.33 | $48.40 | $48.40 | 1,553,256 |
2020-03-06 | $58.98 | $61.39 | $58.05 | $58.94 | $58.94 | 640,486 |
2020-03-05 | $61.90 | $62.54 | $60.00 | $60.99 | $60.99 | 850,800 |
2020-03-04 | $64.98 | $65.28 | $63.14 | $63.68 | $63.68 | 575,578 |
2020-03-03 | $64.95 | $66.25 | $63.49 | $63.88 | $63.88 | 1,029,102 |
2020-03-02 | $64.30 | $65.66 | $62.75 | $64.86 | $64.86 | 612,638 |
2020-02-28 | $63.00 | $65.11 | $62.25 | $63.75 | $63.75 | 989,616 |
2020-02-27 | $66.15 | $68.25 | $63.93 | $65.55 | $65.55 | 331,583 |
2020-02-26 | $69.95 | $70.32 | $67.86 | $67.89 | $67.89 | 312,030 |
2020-02-25 | $71.86 | $71.86 | $68.85 | $69.37 | $69.37 | 685,946 |
2020-02-24 | $71.53 | $72.75 | $70.67 | $71.60 | $71.60 | 559,946 |
2020-02-21 | $73.75 | $74.51 | $72.20 | $74.22 | $74.22 | 355,050 |
2020-02-20 | $74.06 | $75.11 | $73.73 | $74.30 | $74.30 | 215,302 |
2020-02-19 | $74.23 | $74.97 | $73.86 | $74.49 | $74.49 | 187,052 |
2020-02-18 | $73.80 | $74.65 | $73.27 | $73.94 | $73.94 | 366,940 |
2020-02-14 | $75.70 | $75.70 | $73.61 | $74.22 | $74.22 | 518,380 |
2020-02-13 | $74.50 | $76.19 | $74.25 | $75.66 | $75.66 | 324,259 |
2020-02-12 | $75.76 | $76.13 | $73.75 | $74.97 | $74.97 | 338,310 |
2020-02-11 | $75.39 | $76.09 | $74.70 | $75.03 | $75.03 | 329,057 |
2020-02-10 | $74.01 | $75.48 | $73.60 | $74.81 | $74.81 | 424,679 |
2020-02-07 | $72.88 | $74.42 | $72.64 | $74.16 | $74.16 | 396,462 |
2020-02-06 | $75.82 | $75.82 | $73.39 | $73.64 | $73.64 | 567,870 |
2020-02-05 | $72.55 | $76.02 | $71.89 | $75.32 | $75.32 | 1,062,485 |
2020-02-04 | $73.25 | $73.57 | $71.56 | $71.79 | $71.79 | 900,064 |
2020-02-03 | $73.51 | $74.07 | $71.87 | $72.09 | $72.09 | 857,773 |
2020-01-31 | $75.73 | $75.73 | $72.30 | $73.29 | $73.29 | 1,494,718 |
2020-01-30 | $81.31 | $81.31 | $75.88 | $77.71 | $77.71 | 1,936,390 |
2020-01-29 | $84.71 | $86.66 | $84.46 | $84.80 | $84.80 | 538,313 |
2020-01-28 | $83.85 | $85.47 | $83.17 | $84.09 | $84.09 | 402,728 |
2020-01-27 | $81.72 | $83.52 | $80.93 | $83.03 | $83.03 | 508,399 |
2020-01-24 | $85.24 | $85.40 | $83.17 | $83.66 | $83.66 | 358,601 |
2020-01-23 | $85.84 | $86.13 | $84.20 | $85.07 | $85.07 | 789,205 |
2020-01-22 | $87.43 | $88.00 | $85.74 | $86.49 | $86.49 | 721,283 |
2020-01-21 | $89.94 | $90.36 | $87.61 | $87.62 | $87.62 | 329,562 |
2020-01-17 | $90.76 | $90.93 | $89.71 | $90.46 | $90.46 | 346,692 |
2020-01-16 | $91.19 | $91.53 | $90.41 | $90.63 | $90.63 | 226,292 |
2020-01-15 | $90.92 | $91.39 | $89.96 | $90.46 | $90.46 | 262,075 |
2020-01-14 | $89.92 | $92.30 | $89.60 | $91.43 | $91.43 | 403,889 |
2020-01-13 | $90.00 | $90.29 | $89.38 | $90.25 | $90.25 | 299,659 |
2020-01-10 | $90.00 | $90.16 | $89.39 | $89.86 | $89.86 | 308,177 |
2020-01-09 | $90.52 | $90.71 | $89.75 | $89.94 | $89.94 | 317,332 |
2020-01-08 | $89.55 | $90.75 | $89.29 | $90.05 | $90.05 | 443,290 |
2020-01-07 | $88.31 | $89.78 | $87.87 | $89.73 | $89.73 | 322,811 |
2020-01-06 | $87.88 | $88.62 | $87.34 | $88.56 | $88.56 | 294,660 |
2020-01-03 | $88.45 | $89.00 | $87.85 | $88.64 | $88.64 | 268,228 |
2020-01-02 | $90.29 | $90.29 | $87.73 | $88.94 | $88.94 | 463,606 |
2019-12-31 | $89.41 | $90.08 | $89.36 | $89.53 | $89.53 | 386,163 |
2019-12-30 | $88.48 | $89.89 | $88.48 | $89.63 | $89.63 | 283,911 |
2019-12-27 | $88.86 | $89.42 | $88.33 | $88.49 | $88.49 | 267,151 |
2019-12-26 | $88.02 | $88.73 | $87.72 | $88.62 | $88.62 | 215,872 |
2019-12-24 | $87.54 | $87.94 | $87.12 | $87.72 | $87.72 | 86,620 |
2019-12-23 | $88.32 | $88.32 | $86.32 | $87.46 | $87.46 | 394,035 |
2019-12-20 | $87.03 | $88.17 | $86.71 | $88.05 | $88.05 | 773,135 |
2019-12-19 | $84.63 | $87.42 | $83.33 | $86.64 | $86.64 | 896,263 |
2019-12-18 | $82.87 | $83.28 | $82.08 | $82.48 | $82.48 | 458,214 |
2019-12-17 | $83.19 | $83.28 | $82.07 | $82.86 | $82.86 | 209,928 |
2019-12-16 | $82.58 | $83.49 | $82.44 | $82.81 | $82.81 | 230,616 |
2019-12-13 | $83.21 | $83.99 | $81.98 | $82.10 | $82.10 | 223,007 |
2019-12-12 | $81.63 | $84.15 | $81.10 | $83.13 | $83.13 | 293,289 |
2019-12-11 | $81.42 | $82.00 | $81.00 | $81.72 | $81.72 | 268,730 |
2019-12-10 | $82.65 | $83.21 | $81.24 | $81.36 | $81.36 | 255,003 |
2019-12-09 | $83.40 | $83.96 | $82.78 | $82.98 | $82.98 | 350,014 |
2019-12-06 | $83.73 | $85.03 | $83.42 | $83.64 | $83.64 | 326,840 |
2019-12-05 | $82.55 | $83.12 | $82.02 | $82.62 | $82.62 | 306,792 |
2019-12-04 | $82.54 | $83.56 | $82.04 | $82.14 | $82.14 | 384,865 |
2019-12-03 | $82.71 | $82.91 | $81.75 | $82.00 | $82.00 | 229,824 |
2019-12-02 | $84.61 | $85.30 | $83.60 | $83.75 | $83.75 | 221,743 |
2019-11-29 | $84.82 | $85.28 | $84.11 | $84.37 | $84.37 | 74,510 |
2019-11-27 | $85.24 | $85.27 | $84.34 | $85.10 | $85.10 | 167,049 |
2019-11-26 | $85.02 | $85.83 | $84.09 | $85.15 | $85.15 | 179,616 |
2019-11-25 | $84.50 | $85.62 | $83.70 | $85.26 | $85.26 | 315,416 |
2019-11-22 | $84.32 | $84.32 | $82.84 | $83.93 | $83.93 | 169,251 |
2019-11-21 | $84.34 | $84.80 | $83.52 | $83.66 | $83.66 | 285,402 |
2019-11-20 | $83.04 | $84.93 | $82.74 | $84.27 | $84.27 | 459,118 |
2019-11-19 | $83.38 | $84.11 | $82.92 | $83.27 | $83.27 | 273,956 |
2019-11-18 | $82.71 | $83.49 | $81.83 | $83.20 | $83.20 | 201,717 |
2019-11-15 | $83.72 | $83.96 | $82.89 | $83.05 | $83.05 | 314,763 |
2019-11-14 | $82.02 | $82.97 | $81.65 | $82.90 | $82.90 | 308,677 |
2019-11-13 | $82.38 | $83.25 | $81.60 | $82.25 | $82.25 | 324,019 |
2019-11-12 | $83.53 | $84.11 | $82.79 | $82.93 | $82.93 | 386,305 |
2019-11-11 | $82.12 | $83.30 | $82.04 | $83.16 | $83.16 | 208,209 |
2019-11-08 | $82.29 | $83.12 | $81.63 | $83.10 | $83.10 | 335,824 |
2019-11-07 | $83.90 | $84.78 | $82.54 | $82.69 | $82.69 | 337,696 |
2019-11-06 | $83.98 | $84.05 | $82.07 | $83.03 | $83.03 | 485,485 |
2019-11-05 | $84.87 | $86.38 | $83.83 | $84.44 | $84.44 | 459,568 |
2019-11-04 | $81.56 | $84.62 | $80.94 | $84.47 | $84.47 | 660,270 |
2019-11-01 | $80.15 | $81.42 | $79.69 | $80.77 | $80.77 | 241,115 |
2019-10-31 | $80.06 | $80.26 | $78.51 | $79.16 | $79.16 | 350,691 |
2019-10-30 | $82.86 | $82.94 | $79.78 | $80.59 | $80.59 | 357,198 |
2019-10-29 | $80.12 | $83.20 | $79.33 | $83.15 | $83.15 | 619,314 |
2019-10-28 | $81.29 | $82.59 | $80.14 | $80.71 | $80.71 | 400,606 |
2019-10-25 | $83.07 | $86.09 | $80.87 | $81.11 | $81.11 | 699,203 |
2019-10-24 | $82.59 | $82.71 | $79.78 | $81.52 | $81.52 | 646,866 |
2019-10-23 | $82.51 | $83.73 | $81.98 | $82.40 | $82.40 | 404,935 |
2019-10-22 | $81.34 | $82.67 | $80.70 | $82.57 | $82.57 | 342,996 |
2019-10-21 | $81.87 | $82.27 | $80.75 | $81.15 | $81.15 | 538,952 |
2019-10-18 | $80.63 | $81.73 | $80.44 | $81.11 | $81.11 | 340,352 |
2019-10-17 | $81.46 | $81.75 | $80.62 | $81.02 | $81.02 | 461,486 |
2019-10-16 | $79.54 | $81.16 | $79.34 | $80.92 | $80.92 | 406,288 |
2019-10-15 | $79.70 | $80.41 | $78.58 | $79.94 | $79.94 | 883,656 |
2019-10-14 | $80.15 | $80.15 | $78.80 | $79.36 | $79.36 | 373,421 |
2019-10-11 | $81.12 | $83.02 | $80.15 | $80.37 | $80.37 | 645,070 |
2019-10-10 | $78.63 | $80.05 | $78.32 | $79.86 | $79.86 | 253,841 |
2019-10-09 | $79.61 | $79.72 | $77.43 | $78.18 | $78.18 | 502,171 |
2019-10-08 | $80.40 | $80.68 | $78.59 | $78.85 | $78.85 | 697,708 |
2019-10-07 | $80.59 | $82.63 | $79.80 | $81.49 | $81.49 | 390,099 |
2019-10-04 | $79.49 | $81.15 | $79.13 | $80.99 | $80.99 | 343,194 |
2019-10-03 | $77.94 | $79.37 | $76.62 | $79.36 | $79.36 | 480,554 |
2019-10-02 | $78.86 | $79.08 | $77.75 | $78.14 | $78.14 | 405,186 |
2019-10-01 | $83.00 | $83.80 | $79.66 | $79.77 | $79.77 | 441,788 |
2019-09-30 | $82.36 | $82.94 | $81.79 | $82.16 | $82.16 | 288,454 |
2019-09-27 | $82.09 | $83.34 | $81.56 | $82.00 | $82.00 | 400,140 |
2019-09-26 | $81.80 | $82.08 | $80.70 | $81.83 | $81.83 | 425,168 |
2019-09-25 | $80.32 | $82.00 | $80.32 | $81.71 | $81.71 | 634,419 |
2019-09-24 | $81.46 | $82.60 | $80.71 | $80.89 | $80.89 | 515,174 |
2019-09-23 | $80.02 | $81.60 | $79.56 | $80.88 | $80.88 | 366,918 |
2019-09-20 | $80.22 | $81.23 | $79.83 | $80.47 | $80.47 | 1,204,347 |
2019-09-19 | $81.82 | $82.26 | $79.78 | $80.04 | $80.04 | 471,483 |
2019-09-18 | $82.26 | $82.66 | $81.11 | $81.88 | $81.88 | 366,640 |
2019-09-17 | $82.66 | $82.93 | $81.47 | $82.73 | $82.73 | 458,912 |
2019-09-16 | $82.89 | $84.98 | $82.18 | $83.23 | $83.23 | 779,833 |
2019-09-13 | $82.84 | $83.22 | $81.75 | $82.89 | $82.89 | 439,912 |
2019-09-12 | $82.93 | $83.32 | $81.64 | $82.16 | $82.16 | 429,675 |
2019-09-11 | $81.26 | $83.32 | $80.22 | $83.22 | $83.22 | 521,824 |
2019-09-10 | $78.55 | $81.08 | $78.55 | $80.66 | $80.66 | 467,111 |
2019-09-09 | $76.53 | $78.78 | $76.33 | $78.62 | $78.62 | 458,598 |
2019-09-06 | $75.72 | $76.46 | $74.77 | $75.84 | $75.84 | 253,357 |
2019-09-05 | $73.74 | $75.89 | $73.40 | $75.52 | $75.52 | 388,754 |
2019-09-04 | $72.83 | $73.10 | $71.93 | $72.60 | $72.60 | 499,078 |
2019-09-03 | $72.54 | $73.13 | $70.74 | $71.96 | $71.96 | 427,760 |
2019-08-30 | $74.13 | $74.50 | $72.75 | $73.59 | $73.59 | 256,500 |
2019-08-29 | $73.64 | $75.42 | $73.32 | $73.79 | $73.79 | 315,788 |
2019-08-28 | $70.55 | $72.97 | $70.24 | $72.64 | $72.64 | 242,757 |
2019-08-27 | $72.55 | $72.65 | $70.52 | $70.79 | $70.79 | 238,604 |
2019-08-26 | $71.51 | $72.55 | $70.72 | $72.09 | $72.09 | 293,136 |
2019-08-23 | $73.96 | $74.95 | $70.31 | $70.51 | $70.51 | 447,524 |
2019-08-22 | $74.99 | $75.17 | $73.87 | $74.47 | $74.47 | 157,670 |
2019-08-21 | $75.26 | $76.18 | $74.68 | $74.81 | $74.81 | 342,408 |
2019-08-20 | $74.80 | $75.27 | $74.07 | $74.27 | $74.27 | 285,144 |
2019-08-19 | $74.43 | $75.07 | $73.59 | $74.85 | $74.85 | 500,663 |
2019-08-16 | $70.98 | $73.38 | $70.67 | $73.17 | $73.17 | 478,819 |
2019-08-15 | $71.40 | $71.40 | $69.71 | $70.60 | $70.60 | 336,584 |
2019-08-14 | $72.33 | $73.06 | $70.93 | $71.21 | $71.21 | 525,262 |
2019-08-13 | $71.80 | $74.87 | $71.54 | $73.90 | $73.90 | 417,851 |
2019-08-12 | $74.78 | $75.34 | $72.60 | $72.65 | $72.65 | 610,751 |
2019-08-09 | $76.60 | $76.60 | $75.31 | $75.51 | $75.51 | 329,433 |
2019-08-08 | $75.43 | $76.96 | $74.91 | $76.90 | $76.90 | 428,493 |
2019-08-07 | $72.45 | $75.16 | $72.32 | $74.85 | $74.85 | 485,482 |
2019-08-06 | $73.11 | $74.25 | $72.53 | $74.14 | $74.14 | 488,278 |
2019-08-05 | $73.24 | $73.67 | $71.90 | $72.24 | $72.24 | 620,428 |
2019-08-02 | $75.46 | $76.24 | $73.68 | $74.87 | $74.87 | 370,233 |
2019-08-01 | $78.53 | $78.53 | $75.24 | $76.08 | $76.08 | 461,274 |
2019-07-31 | $78.59 | $79.32 | $77.37 | $78.36 | $78.36 | 562,030 |
2019-07-30 | $77.21 | $79.80 | $77.11 | $78.57 | $78.57 | 442,622 |
2019-07-29 | $78.14 | $78.69 | $76.40 | $78.22 | $78.22 | 720,240 |
2019-07-26 | $72.47 | $76.60 | $71.81 | $76.27 | $76.27 | 754,292 |
2019-07-25 | $73.00 | $76.73 | $70.85 | $72.49 | $72.49 | 2,437,169 |
2019-07-24 | $76.86 | $78.17 | $76.86 | $77.77 | $77.77 | 429,770 |
2019-07-23 | $76.88 | $77.67 | $76.33 | $77.14 | $77.14 | 444,894 |
2019-07-22 | $76.23 | $76.56 | $75.29 | $76.08 | $76.08 | 330,299 |
2019-07-19 | $76.30 | $76.62 | $75.76 | $75.86 | $75.86 | 461,946 |
2019-07-18 | $75.64 | $76.58 | $75.10 | $76.26 | $76.26 | 327,589 |
2019-07-17 | $77.05 | $77.24 | $75.37 | $75.64 | $75.64 | 491,029 |
2019-07-16 | $76.25 | $77.88 | $76.03 | $77.45 | $77.45 | 446,675 |
2019-07-15 | $76.08 | $76.78 | $75.57 | $76.16 | $76.16 | 423,319 |
2019-07-12 | $74.75 | $75.93 | $74.29 | $75.66 | $75.66 | 662,797 |
2019-07-11 | $74.69 | $75.14 | $73.70 | $74.51 | $74.51 | 319,799 |
2019-07-10 | $75.83 | $75.92 | $74.23 | $74.90 | $74.90 | 418,487 |
2019-07-09 | $75.67 | $75.94 | $74.73 | $75.05 | $75.05 | 463,261 |
2019-07-08 | $77.10 | $77.44 | $75.48 | $75.94 | $75.94 | 513,532 |
2019-07-05 | $76.88 | $77.96 | $76.52 | $77.45 | $77.45 | 259,456 |
2019-07-03 | $77.91 | $78.07 | $76.87 | $77.27 | $77.27 | 262,849 |
2019-07-02 | $78.39 | $78.56 | $76.87 | $77.68 | $77.68 | 418,367 |
2019-07-01 | $80.10 | $80.49 | $78.20 | $78.80 | $78.80 | 325,852 |
2019-06-28 | $78.25 | $79.47 | $77.84 | $79.00 | $79.00 | 716,518 |
2019-06-27 | $77.57 | $78.27 | $77.12 | $77.90 | $77.90 | 423,414 |
2019-06-26 | $76.40 | $77.39 | $76.02 | $77.14 | $77.14 | 612,165 |
2019-06-25 | $76.77 | $77.25 | $75.62 | $75.85 | $75.85 | 672,622 |
2019-06-24 | $80.37 | $80.66 | $76.60 | $76.94 | $76.94 | 968,519 |
2019-06-21 | $82.10 | $82.10 | $80.05 | $80.18 | $80.18 | 659,348 |
2019-06-20 | $83.19 | $84.35 | $81.72 | $82.31 | $82.31 | 517,897 |
2019-06-19 | $81.50 | $82.60 | $81.08 | $81.93 | $81.93 | 432,659 |
2019-06-18 | $79.89 | $81.51 | $79.84 | $81.35 | $81.35 | 353,393 |
2019-06-17 | $79.02 | $80.09 | $78.33 | $79.22 | $79.22 | 274,431 |
2019-06-14 | $80.14 | $80.48 | $79.06 | $79.32 | $79.32 | 439,061 |
2019-06-13 | $79.79 | $80.75 | $79.32 | $80.53 | $80.53 | 401,199 |
2019-06-12 | $81.03 | $81.63 | $79.24 | $79.36 | $79.36 | 435,426 |
2019-06-11 | $82.88 | $83.55 | $80.89 | $81.45 | $81.45 | 307,411 |
2019-06-10 | $82.24 | $83.40 | $81.48 | $82.15 | $82.15 | 509,425 |
2019-06-07 | $80.88 | $82.08 | $80.82 | $81.28 | $81.28 | 611,647 |
2019-06-06 | $80.59 | $80.98 | $78.89 | $80.50 | $80.50 | 409,567 |
2019-06-05 | $80.52 | $80.75 | $78.89 | $80.51 | $80.51 | 697,318 |
2019-06-04 | $78.98 | $80.18 | $78.09 | $80.14 | $80.14 | 535,915 |
2019-06-03 | $77.61 | $78.58 | $77.32 | $77.73 | $77.73 | 488,776 |
2019-05-31 | $77.81 | $78.67 | $76.62 | $77.38 | $77.38 | 482,206 |
2019-05-30 | $80.79 | $81.00 | $78.52 | $78.78 | $78.78 | 453,430 |
2019-05-29 | $80.34 | $80.75 | $79.45 | $80.42 | $80.42 | 484,937 |
2019-05-28 | $82.60 | $83.02 | $80.80 | $81.37 | $81.37 | 295,239 |
2019-05-24 | $81.44 | $82.37 | $80.40 | $82.22 | $82.22 | 575,504 |
2019-05-23 | $84.01 | $84.43 | $80.62 | $80.91 | $80.91 | 1,091,034 |
2019-05-22 | $85.87 | $86.44 | $84.45 | $85.01 | $85.01 | 421,344 |
2019-05-21 | $85.24 | $86.26 | $84.95 | $86.19 | $86.19 | 481,996 |
2019-05-20 | $83.60 | $84.82 | $83.60 | $84.68 | $84.68 | 379,975 |
2019-05-17 | $84.12 | $85.02 | $83.65 | $84.28 | $84.28 | 482,466 |
2019-05-16 | $83.63 | $85.59 | $83.63 | $84.91 | $84.91 | 585,483 |
2019-05-15 | $82.00 | $83.23 | $82.00 | $83.03 | $83.03 | 411,329 |
2019-05-14 | $80.35 | $82.83 | $80.24 | $82.52 | $82.52 | 528,023 |
2019-05-13 | $81.40 | $81.89 | $79.08 | $79.64 | $79.64 | 579,041 |
2019-05-10 | $82.69 | $83.35 | $81.22 | $83.10 | $83.10 | 363,299 |
2019-05-09 | $82.20 | $83.31 | $81.81 | $82.96 | $82.96 | 383,695 |
2019-05-08 | $81.36 | $83.78 | $81.35 | $83.26 | $83.26 | 478,494 |
2019-05-07 | $84.30 | $84.69 | $80.44 | $81.24 | $81.24 | 681,684 |
2019-05-06 | $83.00 | $85.80 | $83.00 | $85.16 | $85.16 | 774,225 |
2019-05-03 | $83.71 | $86.07 | $83.71 | $84.90 | $84.90 | 677,424 |
2019-05-02 | $83.00 | $84.67 | $80.78 | $81.84 | $81.84 | 1,028,850 |
2019-05-01 | $81.99 | $82.21 | $78.00 | $78.16 | $78.16 | 727,449 |
2019-04-30 | $81.59 | $81.96 | $80.63 | $81.72 | $81.72 | 358,877 |
2019-04-29 | $81.02 | $81.57 | $79.91 | $81.54 | $81.54 | 417,098 |
2019-04-26 | $80.65 | $82.24 | $80.05 | $81.03 | $81.03 | 439,194 |
2019-04-25 | $81.24 | $81.31 | $79.05 | $80.48 | $80.48 | 549,115 |
2019-04-24 | $81.47 | $82.50 | $80.55 | $81.67 | $81.67 | 386,113 |
2019-04-23 | $79.80 | $81.47 | $79.56 | $80.89 | $80.89 | 399,292 |
2019-04-22 | $79.44 | $80.34 | $79.44 | $79.86 | $79.86 | 317,732 |
2019-04-18 | $79.28 | $79.79 | $79.10 | $79.48 | $79.48 | 580,246 |
2019-04-17 | $79.97 | $80.33 | $78.88 | $79.09 | $79.09 | 507,306 |
2019-04-16 | $77.89 | $79.70 | $77.51 | $79.28 | $79.28 | 401,895 |
2019-04-15 | $77.72 | $78.34 | $77.31 | $77.66 | $77.66 | 424,416 |
2019-04-12 | $78.71 | $79.01 | $77.24 | $77.85 | $77.85 | 402,555 |
2019-04-11 | $77.40 | $78.78 | $77.40 | $78.26 | $78.26 | 293,734 |
2019-04-10 | $76.06 | $77.74 | $75.59 | $77.39 | $77.39 | 280,474 |
2019-04-09 | $76.73 | $77.19 | $75.24 | $75.80 | $75.80 | 435,509 |
2019-04-08 | $77.20 | $77.54 | $76.90 | $77.17 | $77.17 | 311,329 |
2019-04-05 | $75.88 | $77.58 | $75.72 | $77.32 | $77.32 | 643,442 |
2019-04-04 | $74.82 | $75.99 | $74.82 | $75.75 | $75.75 | 381,086 |
2019-04-03 | $76.09 | $76.69 | $74.55 | $74.89 | $74.89 | 442,416 |
2019-04-02 | $76.85 | $77.31 | $75.42 | $75.62 | $75.62 | 234,718 |
2019-04-01 | $75.82 | $77.11 | $75.39 | $76.88 | $76.88 | 408,445 |
2019-03-29 | $77.00 | $77.69 | $74.70 | $75.11 | $75.11 | 645,959 |
2019-03-28 | $76.75 | $77.85 | $76.64 | $76.77 | $76.77 | 321,931 |
2019-03-27 | $76.09 | $77.27 | $75.84 | $76.81 | $76.81 | 310,478 |
2019-03-26 | $75.30 | $76.28 | $74.85 | $76.16 | $76.16 | 243,036 |
2019-03-25 | $74.97 | $75.42 | $74.09 | $74.78 | $74.78 | 398,382 |
2019-03-22 | $75.95 | $76.15 | $74.95 | $75.23 | $75.23 | 709,697 |
2019-03-21 | $75.47 | $76.79 | $75.28 | $76.44 | $76.44 | 375,779 |
2019-03-20 | $75.32 | $76.62 | $75.20 | $76.00 | $76.00 | 536,806 |
2019-03-19 | $75.10 | $76.48 | $74.86 | $75.78 | $75.78 | 611,185 |
2019-03-18 | $74.09 | $74.76 | $73.52 | $74.73 | $74.73 | 501,734 |
2019-03-15 | $72.93 | $74.20 | $72.93 | $73.85 | $73.85 | 551,375 |
2019-03-14 | $73.29 | $73.78 | $72.76 | $72.88 | $72.88 | 423,650 |
2019-03-13 | $73.96 | $74.70 | $73.11 | $73.35 | $73.35 | 537,147 |
2019-03-12 | $72.82 | $73.80 | $72.73 | $73.52 | $73.52 | 301,617 |
2019-03-11 | $71.49 | $72.75 | $71.01 | $72.69 | $72.69 | 394,961 |
2019-03-08 | $71.00 | $72.00 | $70.72 | $71.21 | $71.21 | 516,278 |
2019-03-07 | $72.36 | $72.60 | $70.84 | $71.74 | $71.74 | 411,546 |
2019-03-06 | $73.76 | $73.96 | $72.71 | $72.90 | $72.90 | 260,977 |
2019-03-05 | $74.69 | $74.98 | $73.54 | $73.57 | $73.57 | 178,591 |
2019-03-04 | $74.71 | $75.19 | $73.50 | $74.54 | $74.54 | 360,489 |
2019-03-01 | $74.87 | $75.22 | $73.96 | $74.20 | $74.20 | 414,543 |
2019-02-28 | $75.64 | $76.00 | $74.16 | $74.22 | $74.22 | 421,928 |
2019-02-27 | $75.73 | $76.00 | $74.42 | $75.62 | $75.62 | 448,688 |
2019-02-26 | $77.17 | $77.45 | $75.92 | $75.95 | $75.95 | 410,334 |
2019-02-25 | $79.02 | $79.02 | $77.32 | $77.42 | $77.42 | 409,583 |
2019-02-22 | $78.30 | $78.61 | $77.22 | $78.46 | $78.46 | 247,903 |
2019-02-21 | $78.11 | $78.74 | $77.44 | $78.01 | $78.01 | 329,207 |
2019-02-20 | $77.20 | $78.86 | $76.82 | $78.77 | $78.77 | 423,197 |
2019-02-19 | $77.36 | $78.45 | $76.96 | $77.01 | $77.01 | 435,268 |
2019-02-15 | $75.96 | $77.77 | $74.96 | $77.68 | $77.68 | 500,148 |
2019-02-14 | $74.52 | $75.99 | $74.44 | $75.53 | $75.53 | 283,006 |
2019-02-13 | $76.16 | $76.59 | $75.00 | $75.09 | $75.09 | 445,485 |
2019-02-12 | $74.75 | $76.21 | $74.52 | $76.05 | $76.05 | 458,869 |
2019-02-11 | $74.19 | $74.69 | $73.51 | $74.02 | $74.02 | 399,865 |
2019-02-08 | $72.89 | $74.12 | $72.64 | $73.92 | $73.92 | 442,962 |
2019-02-07 | $74.44 | $76.12 | $73.20 | $73.36 | $73.36 | 731,901 |
2019-02-06 | $74.70 | $75.41 | $74.02 | $75.05 | $75.05 | 363,574 |
2019-02-05 | $74.49 | $75.84 | $74.42 | $75.18 | $75.18 | 536,061 |
2019-02-04 | $73.65 | $74.44 | $73.29 | $74.29 | $74.29 | 534,003 |
2019-02-01 | $74.35 | $74.89 | $73.29 | $73.93 | $73.93 | 863,006 |
2019-01-31 | $73.00 | $75.86 | $73.00 | $74.91 | $74.91 | 1,110,225 |
2019-01-30 | $71.42 | $71.73 | $68.67 | $71.36 | $71.36 | 531,065 |
2019-01-29 | $69.25 | $71.32 | $69.08 | $70.85 | $70.85 | 548,661 |
2019-01-28 | $67.64 | $68.79 | $67.40 | $68.77 | $68.77 | 524,650 |
2019-01-25 | $68.10 | $69.05 | $67.90 | $68.71 | $68.71 | 352,328 |
2019-01-24 | $67.80 | $68.92 | $66.81 | $67.40 | $67.40 | 481,059 |
2019-01-23 | $68.43 | $68.63 | $66.76 | $67.73 | $67.73 | 307,650 |
2019-01-22 | $69.38 | $70.53 | $67.72 | $68.08 | $68.08 | 411,258 |
2019-01-18 | $68.96 | $70.46 | $68.30 | $70.21 | $70.21 | 381,982 |
2019-01-17 | $66.82 | $68.68 | $66.82 | $68.25 | $68.25 | 338,171 |
2019-01-16 | $67.27 | $68.48 | $66.73 | $67.20 | $67.20 | 371,378 |
2019-01-15 | $67.53 | $67.87 | $66.12 | $67.05 | $67.05 | 423,777 |
2019-01-14 | $67.34 | $68.20 | $67.12 | $67.47 | $67.47 | 288,311 |
2019-01-11 | $68.32 | $68.74 | $67.51 | $68.11 | $68.11 | 448,481 |
2019-01-10 | $68.51 | $69.07 | $66.92 | $68.69 | $68.69 | 659,199 |
2019-01-09 | $68.70 | $71.04 | $68.35 | $70.11 | $70.11 | 451,848 |
2019-01-08 | $69.12 | $69.61 | $66.82 | $68.17 | $68.17 | 455,726 |
2019-01-07 | $67.44 | $68.90 | $66.73 | $68.15 | $68.15 | 480,281 |
2019-01-04 | $67.83 | $69.17 | $67.15 | $67.28 | $67.28 | 625,480 |
2019-01-03 | $67.79 | $68.05 | $65.24 | $66.60 | $66.60 | 328,331 |
2019-01-02 | $66.03 | $69.15 | $65.59 | $67.96 | $67.96 | 323,789 |
2018-12-31 | $67.02 | $67.44 | $65.53 | $67.36 | $67.36 | 332,017 |
2018-12-28 | $67.09 | $67.62 | $65.78 | $66.47 | $66.47 | 402,586 |
2018-12-27 | $65.70 | $66.57 | $63.83 | $66.46 | $66.46 | 365,537 |
2018-12-26 | $62.51 | $67.04 | $62.51 | $67.03 | $67.03 | 493,976 |
2018-12-24 | $61.66 | $62.77 | $60.63 | $62.49 | $62.49 | 306,957 |
2018-12-21 | $63.80 | $64.61 | $61.99 | $62.29 | $62.29 | 918,095 |
2018-12-20 | $64.04 | $65.24 | $63.27 | $63.93 | $63.93 | 448,659 |
2018-12-19 | $65.63 | $68.57 | $64.28 | $64.50 | $64.50 | 493,141 |
2018-12-18 | $67.65 | $68.72 | $65.28 | $65.38 | $65.38 | 447,306 |
2018-12-17 | $68.96 | $69.92 | $66.67 | $67.07 | $67.07 | 473,695 |
2018-12-14 | $70.50 | $70.95 | $68.98 | $69.05 | $69.05 | 540,050 |
2018-12-13 | $73.76 | $73.78 | $70.38 | $71.15 | $71.15 | 735,791 |
2018-12-12 | $73.81 | $75.27 | $73.57 | $73.68 | $73.68 | 416,161 |
2018-12-11 | $72.46 | $73.94 | $71.65 | $72.49 | $72.49 | 479,618 |
2018-12-10 | $72.90 | $73.36 | $70.05 | $71.25 | $71.25 | 770,377 |
2018-12-07 | $75.00 | $76.49 | $72.65 | $73.24 | $73.24 | 629,037 |
2018-12-06 | $74.18 | $75.34 | $72.85 | $74.50 | $74.50 | 1,131,811 |
2018-12-04 | $77.03 | $77.35 | $74.44 | $75.78 | $75.78 | 569,749 |
2018-12-03 | $83.54 | $83.54 | $77.23 | $77.36 | $77.36 | 887,132 |
2018-11-30 | $75.60 | $76.87 | $74.86 | $76.34 | $76.34 | 1,051,848 |
2018-11-29 | $74.62 | $77.13 | $74.62 | $76.09 | $76.09 | 360,707 |
2018-11-28 | $72.37 | $75.21 | $72.37 | $74.56 | $74.56 | 483,686 |
2018-11-27 | $72.27 | $72.42 | $71.00 | $72.10 | $72.10 | 364,390 |
2018-11-26 | $71.10 | $72.98 | $70.64 | $72.45 | $72.45 | 357,688 |
2018-11-23 | $71.38 | $71.83 | $70.24 | $70.24 | $70.24 | 191,927 |
2018-11-21 | $71.94 | $73.56 | $71.42 | $72.66 | $72.66 | 232,223 |
2018-11-20 | $73.13 | $73.59 | $70.04 | $71.25 | $71.25 | 515,406 |
2018-11-19 | $75.83 | $75.92 | $74.08 | $74.70 | $74.70 | 328,352 |
2018-11-16 | $75.32 | $76.38 | $74.78 | $75.90 | $75.90 | 298,421 |
2018-11-15 | $74.59 | $75.87 | $72.07 | $75.69 | $75.69 | 329,462 |
2018-11-14 | $75.26 | $75.49 | $73.64 | $74.83 | $74.83 | 423,632 |
2018-11-13 | $74.70 | $76.29 | $73.98 | $74.35 | $74.35 | 515,717 |
2018-11-12 | $77.93 | $78.15 | $74.05 | $74.17 | $74.17 | 270,866 |
2018-11-09 | $72.87 | $76.49 | $72.87 | $76.01 | $76.01 | 371,468 |
2018-11-08 | $76.89 | $77.95 | $76.05 | $76.86 | $76.86 | 336,150 |
2018-11-07 | $76.48 | $77.93 | $76.23 | $77.45 | $77.45 | 532,436 |
2018-11-06 | $73.75 | $75.96 | $73.75 | $75.86 | $75.86 | 311,976 |
2018-11-05 | $74.52 | $75.35 | $73.48 | $73.87 | $73.87 | 410,125 |
2018-11-02 | $73.82 | $75.56 | $72.77 | $74.11 | $74.11 | 426,875 |
2018-11-01 | $72.60 | $73.71 | $71.69 | $73.41 | $73.41 | 512,293 |
2018-10-31 | $73.79 | $74.18 | $71.47 | $71.94 | $71.94 | 518,260 |
2018-10-30 | $68.02 | $72.53 | $67.68 | $72.46 | $72.46 | 522,641 |
2018-10-29 | $73.18 | $73.64 | $67.43 | $68.20 | $68.20 | 728,877 |
2018-10-26 | $68.48 | $73.91 | $67.21 | $73.30 | $73.30 | 815,988 |
2018-10-25 | $68.76 | $70.64 | $68.70 | $69.71 | $69.71 | 859,462 |
2018-10-24 | $72.32 | $72.58 | $67.73 | $67.96 | $67.96 | 491,999 |
2018-10-23 | $73.44 | $73.50 | $70.85 | $72.09 | $72.09 | 557,188 |
2018-10-22 | $75.63 | $75.89 | $73.13 | $75.00 | $75.00 | 442,738 |
2018-10-19 | $76.51 | $76.73 | $74.94 | $75.46 | $75.46 | 420,568 |
2018-10-18 | $79.39 | $79.72 | $76.06 | $76.24 | $76.24 | 520,680 |
2018-10-17 | $81.01 | $82.21 | $79.43 | $79.88 | $79.88 | 296,407 |
2018-10-16 | $81.03 | $81.93 | $80.41 | $81.55 | $81.55 | 475,031 |
2018-10-15 | $79.32 | $80.69 | $78.64 | $80.31 | $80.31 | 419,607 |
2018-10-12 | $78.40 | $79.66 | $77.35 | $79.31 | $79.31 | 683,405 |
2018-10-11 | $78.08 | $79.11 | $76.36 | $76.91 | $76.91 | 616,476 |
2018-10-10 | $83.87 | $83.87 | $78.42 | $78.57 | $78.57 | 827,691 |
2018-10-09 | $83.85 | $84.78 | $83.24 | $84.01 | $84.01 | 484,112 |
2018-10-08 | $84.42 | $84.75 | $81.75 | $84.21 | $84.21 | 442,076 |
2018-10-05 | $83.93 | $86.12 | $83.71 | $84.57 | $84.57 | 429,405 |
2018-10-04 | $85.24 | $86.05 | $83.32 | $84.26 | $84.26 | 415,661 |
2018-10-03 | $83.90 | $85.89 | $83.64 | $85.32 | $85.32 | 573,810 |
2018-10-02 | $83.15 | $83.79 | $82.31 | $83.49 | $83.49 | 501,371 |
2018-10-01 | $82.79 | $83.79 | $82.38 | $82.92 | $82.92 | 638,303 |
2018-09-28 | $81.30 | $83.65 | $81.30 | $82.25 | $82.25 | 527,065 |
2018-09-27 | $81.80 | $82.35 | $81.33 | $81.55 | $81.55 | 376,163 |
2018-09-26 | $80.95 | $82.95 | $80.65 | $81.70 | $81.70 | 492,913 |
2018-09-25 | $79.60 | $80.70 | $79.25 | $80.55 | $80.55 | 294,246 |
2018-09-24 | $80.10 | $81.10 | $78.80 | $79.25 | $79.25 | 321,930 |
2018-09-21 | $81.85 | $82.20 | $79.60 | $80.45 | $80.45 | 568,744 |
2018-09-20 | $82.20 | $83.25 | $81.25 | $81.75 | $81.75 | 354,718 |
2018-09-19 | $80.40 | $82.20 | $80.15 | $81.55 | $81.55 | 395,430 |
2018-09-18 | $79.45 | $80.15 | $78.90 | $80.05 | $80.05 | 335,378 |
2018-09-17 | $81.10 | $81.60 | $78.48 | $79.20 | $79.20 | 439,433 |
2018-09-14 | $77.60 | $82.50 | $77.60 | $81.50 | $81.50 | 1,037,831 |
2018-09-13 | $76.90 | $77.25 | $76.20 | $76.50 | $76.50 | 350,615 |
2018-09-12 | $77.20 | $77.61 | $75.95 | $76.50 | $76.50 | 446,699 |
2018-09-11 | $77.15 | $77.85 | $76.35 | $76.95 | $76.95 | 335,748 |
2018-09-10 | $76.95 | $78.00 | $75.70 | $77.55 | $77.55 | 360,559 |
2018-09-07 | $79.15 | $79.20 | $76.60 | $76.80 | $76.80 | 888,950 |
2018-09-06 | $83.75 | $83.75 | $79.50 | $79.60 | $79.60 | 1,083,982 |
2018-09-05 | $86.60 | $87.00 | $83.08 | $83.95 | $83.95 | 722,871 |
2018-09-04 | $87.30 | $87.75 | $86.25 | $87.00 | $87.00 | 244,268 |
2018-08-31 | $87.65 | $88.15 | $86.53 | $87.30 | $87.30 | 289,580 |
2018-08-30 | $87.70 | $88.60 | $87.28 | $88.00 | $88.00 | 422,965 |
2018-08-29 | $87.85 | $88.20 | $87.55 | $88.00 | $88.00 | 486,061 |
2018-08-28 | $88.10 | $88.40 | $87.55 | $87.90 | $87.90 | 701,709 |
2018-08-27 | $87.55 | $88.78 | $87.50 | $87.85 | $87.85 | 252,229 |
2018-08-24 | $86.85 | $87.55 | $86.25 | $87.15 | $87.15 | 155,173 |
2018-08-23 | $86.85 | $87.25 | $86.20 | $86.50 | $86.50 | 216,985 |
2018-08-22 | $87.50 | $87.85 | $86.70 | $86.90 | $86.90 | 277,613 |
2018-08-21 | $86.25 | $88.20 | $86.25 | $87.45 | $87.45 | 637,027 |
2018-08-20 | $84.75 | $86.30 | $84.50 | $85.75 | $85.75 | 255,665 |
2018-08-17 | $84.80 | $85.75 | $84.25 | $84.35 | $84.35 | 284,077 |
2018-08-16 | $85.00 | $85.65 | $84.60 | $84.80 | $84.80 | 149,355 |
2018-08-15 | $85.80 | $86.80 | $83.70 | $84.55 | $84.55 | 901,113 |
2018-08-14 | $86.95 | $87.53 | $85.80 | $86.75 | $86.75 | 343,758 |
2018-08-13 | $85.15 | $87.45 | $84.95 | $86.60 | $86.60 | 512,647 |
2018-08-10 | $83.70 | $85.65 | $82.85 | $85.25 | $85.25 | 247,360 |
2018-08-09 | $84.40 | $85.30 | $83.23 | $83.80 | $83.80 | 361,547 |
2018-08-08 | $84.75 | $85.10 | $83.35 | $84.45 | $84.45 | 153,479 |
2018-08-07 | $84.70 | $85.65 | $84.50 | $84.75 | $84.75 | 185,747 |
2018-08-06 | $83.50 | $84.45 | $83.10 | $84.30 | $84.30 | 276,896 |
2018-08-03 | $83.70 | $84.30 | $82.95 | $83.55 | $83.55 | 168,765 |
2018-08-02 | $82.50 | $84.20 | $82.50 | $83.60 | $83.60 | 252,083 |
2018-08-01 | $82.60 | $84.20 | $82.25 | $83.15 | $83.15 | 403,598 |
2018-07-31 | $82.50 | $83.93 | $82.35 | $83.45 | $83.45 | 397,097 |
2018-07-30 | $82.63 | $83.50 | $81.35 | $82.35 | $82.35 | 482,671 |
2018-07-27 | $79.80 | $80.35 | $77.50 | $80.20 | $80.20 | 479,740 |
2018-07-26 | $83.05 | $83.35 | $77.55 | $80.15 | $80.15 | 1,874,497 |
2018-07-25 | $87.25 | $87.90 | $85.55 | $85.70 | $85.70 | 588,455 |
2018-07-24 | $87.55 | $88.10 | $85.88 | $87.05 | $87.05 | 420,063 |
2018-07-23 | $86.35 | $87.05 | $85.95 | $86.90 | $86.90 | 201,924 |
2018-07-20 | $86.35 | $87.05 | $85.70 | $86.40 | $86.40 | 190,714 |
2018-07-19 | $85.60 | $87.10 | $85.35 | $86.45 | $86.45 | 260,430 |
2018-07-18 | $84.90 | $86.60 | $84.55 | $86.05 | $86.05 | 266,695 |
2018-07-17 | $84.60 | $85.20 | $84.35 | $84.85 | $84.85 | 201,914 |
2018-07-16 | $85.35 | $87.60 | $84.40 | $84.55 | $84.55 | 185,777 |
2018-07-13 | $86.00 | $87.35 | $86.00 | $86.75 | $86.75 | 222,884 |
2018-07-12 | $87.00 | $87.25 | $85.40 | $86.30 | $86.30 | 260,565 |
2018-07-11 | $86.65 | $87.98 | $85.56 | $86.20 | $86.20 | 245,889 |
2018-07-10 | $87.65 | $88.80 | $87.05 | $87.65 | $87.65 | 266,511 |
2018-07-09 | $86.20 | $88.20 | $86.20 | $87.70 | $87.70 | 529,359 |
2018-07-06 | $84.15 | $85.90 | $83.85 | $85.60 | $85.60 | 277,077 |
2018-07-05 | $84.25 | $84.50 | $83.15 | $84.30 | $84.30 | 318,860 |
2018-07-03 | $84.40 | $85.30 | $83.40 | $83.75 | $83.75 | 164,454 |
2018-07-02 | $83.05 | $84.25 | $82.60 | $83.75 | $83.75 | 346,086 |
2018-06-29 | $83.65 | $84.10 | $83.10 | $83.60 | $83.60 | 491,418 |
2018-06-28 | $82.70 | $83.60 | $81.75 | $83.50 | $83.50 | 448,888 |
2018-06-27 | $82.45 | $84.08 | $82.45 | $82.95 | $82.95 | 349,903 |
2018-06-26 | $82.40 | $82.90 | $80.90 | $82.30 | $82.30 | 329,319 |
2018-06-25 | $83.60 | $85.15 | $81.85 | $82.45 | $82.45 | 486,813 |
2018-06-22 | $85.55 | $86.20 | $84.40 | $84.40 | $84.40 | 730,659 |
2018-06-21 | $84.70 | $85.50 | $84.20 | $84.55 | $84.55 | 389,048 |
2018-06-20 | $84.75 | $85.20 | $83.35 | $84.75 | $84.75 | 565,079 |
2018-06-19 | $83.55 | $85.25 | $82.75 | $84.50 | $84.50 | 734,481 |
2018-06-18 | $84.55 | $85.80 | $84.45 | $84.75 | $84.75 | 489,218 |
2018-06-15 | $83.60 | $85.90 | $83.60 | $85.00 | $85.00 | 767,264 |
2018-06-14 | $86.45 | $86.95 | $85.60 | $85.65 | $85.65 | 397,868 |
2018-06-13 | $86.20 | $86.83 | $85.30 | $86.30 | $86.30 | 543,746 |
2018-06-12 | $89.40 | $89.50 | $85.20 | $85.85 | $85.85 | 1,332,805 |
2018-06-11 | $91.70 | $91.85 | $89.65 | $90.30 | $90.30 | 794,215 |
2018-06-08 | $91.65 | $92.15 | $90.85 | $92.00 | $92.00 | 520,451 |
2018-06-07 | $92.25 | $92.80 | $91.55 | $91.80 | $91.80 | 351,446 |
2018-06-06 | $93.10 | $93.45 | $91.55 | $92.20 | $92.20 | 268,602 |
2018-06-05 | $93.40 | $94.05 | $92.10 | $92.70 | $92.70 | 304,648 |
2018-06-04 | $93.00 | $94.05 | $92.80 | $93.30 | $93.30 | 479,509 |
2018-06-01 | $91.60 | $93.45 | $91.60 | $92.90 | $92.90 | 337,975 |
2018-05-31 | $92.15 | $93.30 | $90.50 | $90.70 | $90.70 | 431,079 |
2018-05-30 | $90.00 | $93.85 | $89.95 | $92.50 | $92.50 | 586,525 |
2018-05-29 | $89.40 | $90.55 | $89.35 | $89.50 | $89.50 | 479,525 |
2018-05-25 | $90.50 | $91.50 | $89.78 | $90.15 | $90.15 | 512,233 |
2018-05-24 | $90.25 | $90.95 | $90.00 | $90.35 | $90.35 | 275,056 |
2018-05-23 | $89.95 | $90.70 | $89.65 | $90.70 | $90.70 | 268,614 |
2018-05-22 | $91.35 | $92.15 | $90.60 | $90.75 | $90.75 | 235,853 |
2018-05-21 | $90.60 | $91.30 | $90.25 | $91.05 | $91.05 | 327,871 |
2018-05-18 | $90.45 | $90.65 | $90.25 | $90.25 | $90.25 | 353,219 |
2018-05-17 | $90.40 | $91.05 | $90.01 | $90.45 | $90.45 | 412,361 |
2018-05-16 | $89.65 | $91.45 | $89.35 | $90.45 | $90.45 | 562,619 |
2018-05-15 | $88.90 | $89.65 | $88.55 | $88.90 | $88.90 | 288,696 |
2018-05-14 | $90.40 | $90.85 | $88.90 | $89.65 | $89.65 | 372,086 |
2018-05-11 | $89.60 | $91.30 | $89.20 | $90.20 | $90.20 | 333,329 |
2018-05-10 | $89.40 | $89.40 | $88.70 | $89.20 | $89.20 | 510,880 |
2018-05-09 | $87.25 | $88.90 | $86.70 | $88.80 | $88.80 | 446,383 |
2018-05-08 | $87.65 | $88.25 | $85.95 | $86.95 | $86.95 | 434,730 |
2018-05-07 | $88.95 | $89.15 | $86.10 | $86.40 | $86.40 | 526,217 |
2018-05-04 | $87.85 | $88.80 | $86.90 | $88.50 | $88.50 | 467,789 |
2018-05-03 | $85.95 | $88.45 | $85.48 | $88.40 | $88.40 | 616,302 |
2018-05-02 | $86.00 | $86.85 | $85.45 | $86.05 | $86.05 | 459,912 |
2018-05-01 | $85.95 | $86.35 | $85.00 | $85.90 | $85.90 | 453,684 |
2018-04-30 | $87.40 | $87.90 | $85.20 | $85.30 | $85.30 | 585,561 |
2018-04-27 | $85.25 | $87.50 | $85.15 | $87.35 | $87.35 | 312,348 |
2018-04-26 | $84.40 | $89.25 | $84.10 | $87.00 | $87.00 | 736,301 |
2018-04-25 | $84.55 | $85.35 | $82.80 | $82.95 | $82.95 | 475,962 |
2018-04-24 | $85.80 | $85.98 | $83.55 | $84.70 | $84.70 | 526,370 |
2018-04-23 | $85.60 | $85.95 | $84.73 | $85.25 | $85.25 | 414,375 |
2018-04-20 | $85.95 | $86.45 | $85.05 | $85.45 | $85.45 | 377,060 |
2018-04-19 | $87.60 | $87.60 | $85.35 | $86.10 | $86.10 | 656,197 |
2018-04-18 | $86.95 | $88.80 | $86.90 | $87.55 | $87.55 | 390,921 |
2018-04-17 | $87.20 | $87.75 | $86.13 | $86.40 | $86.40 | 314,665 |
2018-04-16 | $84.95 | $87.30 | $84.60 | $86.80 | $86.80 | 658,587 |
2018-04-13 | $84.55 | $84.80 | $83.70 | $84.25 | $84.25 | 250,166 |
2018-04-12 | $84.25 | $84.75 | $83.80 | $84.05 | $84.05 | 375,798 |
2018-04-11 | $83.10 | $83.85 | $82.40 | $83.50 | $83.50 | 477,091 |
2018-04-10 | $81.80 | $83.50 | $81.35 | $83.25 | $83.25 | 421,821 |
2018-04-09 | $81.40 | $81.65 | $80.60 | $80.60 | $80.60 | 412,462 |
2018-04-06 | $83.40 | $83.80 | $79.95 | $80.55 | $80.55 | 717,501 |
2018-04-05 | $81.50 | $84.10 | $80.45 | $83.70 | $83.70 | 1,279,365 |
2018-04-04 | $79.10 | $80.40 | $78.78 | $79.80 | $79.80 | 832,298 |
2018-04-03 | $78.05 | $80.95 | $78.05 | $80.45 | $80.45 | 895,014 |
2018-04-02 | $76.80 | $77.93 | $76.20 | $77.70 | $77.70 | 717,309 |
2018-03-29 | $75.35 | $78.10 | $74.85 | $76.95 | $76.95 | 992,237 |
2018-03-28 | $74.85 | $74.85 | $73.85 | $74.30 | $74.30 | 308,782 |
2018-03-27 | $75.80 | $76.30 | $74.45 | $74.80 | $74.80 | 279,072 |
2018-03-26 | $75.05 | $75.65 | $74.35 | $75.60 | $75.60 | 216,413 |
2018-03-23 | $74.65 | $75.68 | $74.10 | $74.30 | $74.30 | 308,116 |
2018-03-22 | $75.05 | $75.50 | $74.05 | $74.55 | $74.55 | 555,252 |
2018-03-21 | $75.30 | $77.15 | $74.95 | $75.85 | $75.85 | 518,093 |
2018-03-20 | $75.75 | $76.30 | $75.20 | $75.35 | $75.35 | 160,477 |
2018-03-19 | $76.30 | $76.85 | $74.95 | $75.55 | $75.55 | 341,571 |
2018-03-16 | $75.50 | $77.00 | $75.50 | $76.50 | $76.50 | 471,500 |
2018-03-15 | $76.20 | $76.50 | $74.75 | $75.50 | $75.50 | 324,998 |
2018-03-14 | $76.80 | $76.90 | $75.95 | $76.15 | $76.15 | 234,461 |
2018-03-13 | $77.85 | $78.35 | $76.10 | $76.40 | $76.40 | 330,632 |
2018-03-12 | $76.45 | $78.20 | $76.45 | $77.60 | $77.60 | 354,327 |
2018-03-09 | $75.60 | $76.95 | $75.45 | $76.40 | $76.40 | 365,172 |
2018-03-08 | $74.85 | $75.20 | $74.15 | $75.15 | $75.15 | 268,649 |
2018-03-07 | $74.90 | $75.75 | $74.45 | $74.60 | $74.60 | 273,887 |
2018-03-06 | $74.95 | $76.55 | $74.60 | $75.45 | $75.45 | 341,081 |
2018-03-05 | $74.15 | $75.05 | $73.80 | $74.55 | $74.55 | 373,433 |
2018-03-02 | $74.45 | $74.95 | $73.45 | $74.55 | $74.55 | 365,862 |
2018-03-01 | $74.95 | $75.75 | $73.75 | $74.75 | $74.75 | 318,839 |
2018-02-28 | $76.05 | $76.50 | $74.90 | $75.00 | $75.00 | 474,678 |
2018-02-27 | $76.80 | $77.50 | $75.75 | $75.80 | $75.80 | 313,012 |
2018-02-26 | $76.50 | $77.45 | $76.40 | $76.85 | $76.85 | 284,894 |
2018-02-23 | $75.85 | $76.55 | $75.55 | $76.45 | $76.45 | 179,617 |
2018-02-22 | $75.70 | $76.85 | $75.25 | $75.50 | $75.50 | 403,517 |
2018-02-21 | $75.95 | $77.80 | $75.30 | $75.35 | $75.35 | 523,820 |
2018-02-20 | $75.70 | $76.75 | $75.55 | $75.85 | $75.85 | 380,087 |
2018-02-16 | $74.90 | $76.70 | $74.90 | $75.95 | $75.95 | 587,693 |
2018-02-15 | $75.40 | $75.40 | $73.05 | $75.15 | $75.15 | 892,104 |
2018-02-14 | $74.10 | $75.60 | $73.90 | $74.90 | $74.90 | 456,209 |
2018-02-13 | $73.00 | $74.95 | $72.55 | $74.60 | $74.60 | 443,609 |
2018-02-12 | $72.85 | $74.09 | $72.55 | $73.30 | $73.30 | 420,877 |
2018-02-09 | $73.30 | $73.85 | $70.10 | $72.45 | $72.45 | 579,326 |
2018-02-08 | $76.70 | $77.45 | $72.80 | $72.90 | $72.90 | 461,758 |
2018-02-07 | $76.65 | $77.95 | $76.40 | $76.45 | $76.45 | 563,905 |
2018-02-06 | $76.15 | $79.20 | $75.85 | $77.15 | $77.15 | 1,042,969 |
2018-02-05 | $75.25 | $80.90 | $74.50 | $77.75 | $77.75 | 1,503,742 |
2018-02-02 | $78.35 | $78.35 | $75.65 | $75.70 | $75.70 | 561,534 |
2018-02-01 | $75.60 | $77.65 | $74.40 | $77.25 | $77.25 | 698,696 |
2018-01-31 | $75.40 | $76.65 | $74.63 | $74.90 | $74.90 | 476,715 |
2018-01-30 | $76.05 | $76.55 | $73.90 | $74.95 | $74.95 | 580,174 |
2018-01-29 | $77.00 | $78.05 | $76.30 | $76.45 | $76.45 | 408,020 |
2018-01-26 | $77.75 | $77.90 | $76.15 | $77.35 | $77.35 | 241,321 |
2018-01-25 | $77.60 | $77.65 | $76.40 | $77.30 | $77.30 | 287,302 |
2018-01-24 | $77.85 | $78.45 | $77.30 | $77.40 | $77.40 | 408,867 |
2018-01-23 | $78.35 | $79.65 | $77.20 | $77.75 | $77.75 | 469,454 |
2018-01-22 | $76.90 | $79.10 | $75.45 | $78.25 | $78.25 | 852,280 |
2018-01-19 | $74.30 | $74.65 | $73.85 | $74.55 | $74.55 | 208,125 |
2018-01-18 | $74.10 | $74.80 | $73.90 | $74.20 | $74.20 | 756,384 |
2018-01-17 | $74.10 | $74.75 | $73.85 | $74.00 | $74.00 | 338,316 |
2018-01-16 | $75.10 | $75.85 | $73.45 | $73.60 | $73.60 | 605,852 |
2018-01-12 | $74.40 | $75.10 | $73.65 | $74.80 | $74.80 | 376,601 |
2018-01-11 | $71.35 | $74.25 | $71.35 | $74.05 | $74.05 | 614,887 |
2018-01-10 | $71.05 | $71.75 | $70.18 | $71.30 | $71.30 | 366,490 |
2018-01-09 | $70.80 | $71.05 | $69.95 | $70.70 | $70.70 | 582,367 |
2018-01-08 | $69.00 | $70.73 | $69.00 | $70.60 | $70.60 | 473,578 |
2018-01-05 | $68.10 | $69.40 | $68.10 | $69.20 | $69.20 | 470,656 |
2018-01-04 | $67.80 | $69.05 | $67.15 | $68.95 | $68.95 | 797,216 |
2018-01-03 | $67.65 | $67.85 | $66.80 | $67.45 | $67.45 | 424,273 |
2018-01-02 | $67.15 | $67.95 | $66.95 | $67.80 | $67.80 | 264,640 |
2017-12-29 | $67.10 | $67.55 | $66.65 | $66.80 | $66.80 | 353,859 |
2017-12-28 | $68.10 | $68.35 | $66.55 | $67.15 | $67.15 | 280,766 |
2017-12-27 | $69.15 | $69.20 | $67.35 | $67.85 | $67.85 | 328,415 |
2017-12-26 | $69.35 | $69.85 | $68.80 | $69.00 | $69.00 | 276,732 |
2017-12-22 | $68.40 | $69.53 | $68.35 | $69.40 | $69.40 | 323,583 |
2017-12-21 | $67.33 | $68.90 | $67.05 | $68.40 | $68.40 | 456,837 |
2017-12-20 | $65.50 | $66.95 | $65.25 | $66.85 | $66.85 | 433,162 |
2017-12-19 | $65.25 | $66.35 | $64.95 | $65.60 | $65.60 | 552,887 |
2017-12-18 | $64.75 | $65.65 | $64.15 | $65.35 | $65.35 | 549,675 |
2017-12-15 | $64.20 | $64.95 | $63.50 | $63.85 | $63.85 | 547,323 |
2017-12-14 | $63.50 | $64.15 | $63.05 | $63.40 | $63.40 | 548,915 |
2017-12-13 | $63.95 | $64.50 | $63.40 | $63.60 | $63.60 | 450,973 |
2017-12-12 | $64.00 | $64.50 | $63.20 | $63.75 | $63.75 | 352,352 |
2017-12-11 | $64.15 | $64.55 | $63.25 | $63.75 | $63.75 | 621,065 |
2017-12-08 | $64.30 | $64.45 | $63.25 | $64.25 | $64.25 | 845,286 |
2017-12-07 | $62.85 | $64.25 | $62.85 | $63.95 | $63.95 | 388,195 |
2017-12-06 | $62.80 | $63.25 | $62.45 | $63.00 | $63.00 | 444,880 |
2017-12-05 | $66.05 | $66.40 | $62.95 | $62.95 | $62.95 | 485,916 |
2017-12-04 | $67.30 | $68.00 | $66.15 | $66.20 | $66.20 | 635,181 |
2017-12-01 | $67.40 | $68.00 | $64.75 | $66.60 | $66.60 | 480,006 |
2017-11-30 | $66.05 | $67.85 | $66.05 | $67.30 | $67.30 | 464,390 |
2017-11-29 | $63.20 | $66.00 | $63.20 | $65.90 | $65.90 | 486,148 |
2017-11-28 | $62.85 | $63.20 | $61.90 | $63.20 | $63.20 | 405,768 |
2017-11-27 | $63.05 | $64.25 | $62.50 | $62.60 | $62.60 | 432,013 |
2017-11-24 | $63.75 | $64.00 | $62.60 | $63.25 | $63.25 | 505,154 |
2017-11-22 | $64.35 | $64.60 | $63.65 | $64.00 | $64.00 | 342,639 |
2017-11-21 | $63.50 | $64.55 | $63.40 | $64.10 | $64.10 | 444,860 |
2017-11-20 | $62.75 | $63.20 | $62.20 | $63.15 | $63.15 | 315,786 |
2017-11-17 | $63.15 | $63.65 | $62.60 | $62.60 | $62.60 | 302,900 |
2017-11-16 | $62.50 | $63.40 | $61.80 | $63.30 | $63.30 | 420,622 |
2017-11-15 | $62.35 | $62.70 | $61.85 | $62.20 | $62.20 | 371,892 |
2017-11-14 | $62.50 | $63.20 | $62.35 | $62.80 | $62.80 | 382,408 |
2017-11-13 | $62.70 | $63.00 | $61.80 | $62.75 | $62.75 | 428,327 |
2017-11-10 | $63.80 | $63.95 | $62.60 | $62.80 | $62.80 | 299,151 |
2017-11-09 | $65.00 | $65.45 | $63.85 | $63.90 | $63.90 | 323,685 |
2017-11-08 | $65.50 | $66.10 | $64.60 | $65.55 | $65.55 | 730,364 |
2017-11-07 | $66.15 | $67.00 | $65.65 | $65.85 | $65.85 | 267,327 |
2017-11-06 | $67.55 | $67.60 | $65.90 | $66.05 | $66.05 | 319,618 |
2017-11-03 | $66.70 | $68.15 | $66.65 | $67.15 | $67.15 | 554,498 |
2017-11-02 | $70.85 | $70.85 | $65.10 | $66.70 | $66.70 | 753,170 |
2017-11-01 | $72.00 | $72.95 | $70.50 | $70.60 | $70.60 | 620,062 |
2017-10-31 | $70.00 | $71.10 | $69.50 | $70.85 | $70.85 | 774,729 |
2017-10-30 | $69.70 | $70.55 | $69.05 | $69.65 | $69.65 | 533,859 |
2017-10-27 | $68.30 | $69.45 | $67.70 | $69.40 | $69.40 | 351,507 |
2017-10-26 | $67.90 | $68.63 | $67.55 | $68.25 | $68.25 | 303,491 |
2017-10-25 | $66.50 | $67.85 | $66.00 | $67.65 | $67.65 | 315,350 |
2017-10-24 | $66.55 | $67.35 | $66.40 | $66.50 | $66.50 | 177,327 |
2017-10-23 | $66.15 | $66.65 | $66.00 | $66.55 | $66.55 | 208,785 |
2017-10-20 | $66.25 | $66.45 | $65.90 | $66.25 | $66.25 | 184,970 |
2017-10-19 | $65.70 | $66.22 | $65.00 | $66.05 | $66.05 | 207,185 |
2017-10-18 | $65.55 | $66.05 | $64.90 | $66.00 | $66.00 | 248,861 |
2017-10-17 | $65.25 | $65.60 | $64.95 | $65.25 | $65.25 | 340,185 |
2017-10-16 | $66.35 | $66.90 | $65.10 | $65.25 | $65.25 | 320,815 |
2017-10-13 | $67.10 | $67.10 | $65.80 | $65.95 | $65.95 | 182,617 |
2017-10-12 | $65.35 | $66.25 | $65.20 | $66.00 | $66.00 | 168,842 |
2017-10-11 | $65.05 | $65.75 | $64.88 | $65.60 | $65.60 | 210,530 |
2017-10-10 | $65.80 | $65.95 | $64.83 | $64.95 | $64.95 | 152,779 |
2017-10-09 | $64.00 | $65.35 | $63.80 | $65.30 | $65.30 | 316,865 |
2017-10-06 | $65.05 | $65.20 | $63.70 | $63.95 | $63.95 | 241,100 |
2017-10-05 | $65.70 | $65.95 | $64.95 | $65.05 | $65.05 | 186,674 |
2017-10-04 | $66.15 | $66.90 | $65.45 | $65.60 | $65.60 | 368,989 |
2017-10-03 | $66.00 | $66.45 | $65.55 | $66.00 | $66.00 | 403,283 |
2017-10-02 | $65.85 | $66.35 | $65.20 | $66.00 | $66.00 | 272,611 |
2017-09-29 | $66.90 | $67.20 | $65.70 | $65.95 | $65.95 | 396,639 |
2017-09-28 | $66.75 | $67.20 | $66.05 | $67.15 | $67.15 | 260,297 |
2017-09-27 | $66.05 | $66.85 | $65.95 | $66.80 | $66.80 | 244,964 |
2017-09-26 | $64.35 | $66.00 | $64.20 | $65.75 | $65.75 | 256,769 |
2017-09-25 | $63.85 | $64.40 | $63.40 | $64.35 | $64.35 | 332,787 |
2017-09-22 | $64.25 | $64.60 | $63.60 | $64.00 | $64.00 | 280,513 |
2017-09-21 | $65.20 | $65.38 | $64.20 | $64.30 | $64.30 | 177,053 |
2017-09-20 | $64.50 | $65.50 | $64.50 | $65.25 | $65.25 | 233,918 |
2017-09-19 | $64.80 | $65.00 | $64.30 | $64.35 | $64.35 | 198,411 |
2017-09-18 | $64.50 | $64.75 | $63.85 | $64.65 | $64.65 | 299,618 |
2017-09-15 | $63.70 | $64.20 | $63.40 | $64.15 | $64.15 | 275,643 |
2017-09-14 | $64.35 | $65.47 | $63.60 | $63.80 | $63.80 | 509,435 |
2017-09-13 | $63.80 | $64.65 | $63.55 | $64.35 | $64.35 | 374,660 |
2017-09-12 | $63.45 | $64.25 | $63.45 | $63.95 | $63.95 | 224,740 |
2017-09-11 | $63.35 | $63.95 | $63.20 | $63.40 | $63.40 | 237,393 |
2017-09-08 | $62.15 | $63.05 | $61.85 | $62.80 | $62.80 | 256,008 |
2017-09-07 | $62.45 | $62.85 | $62.05 | $62.20 | $62.20 | 283,300 |
2017-09-06 | $62.40 | $62.85 | $62.10 | $62.20 | $62.20 | 246,700 |
2017-09-05 | $62.60 | $63.10 | $61.95 | $62.25 | $62.25 | 180,178 |
2017-09-01 | $62.80 | $63.00 | $62.55 | $62.65 | $62.65 | 172,536 |
2017-08-31 | $62.90 | $63.00 | $62.35 | $62.60 | $62.60 | 145,019 |
2017-08-30 | $62.40 | $62.95 | $62.35 | $62.50 | $62.50 | 250,831 |
2017-08-29 | $60.15 | $62.75 | $60.15 | $62.50 | $62.50 | 384,304 |
2017-08-28 | $62.15 | $62.40 | $60.35 | $61.20 | $61.20 | 351,853 |
2017-08-25 | $61.85 | $62.43 | $61.45 | $62.20 | $62.20 | 321,907 |
2017-08-24 | $61.40 | $61.90 | $61.05 | $61.70 | $61.70 | 261,722 |
2017-08-23 | $60.05 | $61.50 | $60.00 | $61.25 | $61.25 | 308,239 |
2017-08-22 | $60.15 | $60.63 | $60.00 | $60.25 | $60.25 | 361,236 |
2017-08-21 | $60.20 | $60.65 | $59.38 | $60.05 | $60.05 | 257,990 |
2017-08-18 | $62.00 | $62.15 | $59.53 | $60.15 | $60.15 | 601,969 |
2017-08-17 | $62.45 | $62.88 | $61.80 | $62.10 | $62.10 | 325,769 |
2017-08-16 | $62.75 | $63.25 | $62.45 | $62.65 | $62.65 | 222,164 |
2017-08-15 | $62.40 | $62.85 | $62.15 | $62.50 | $62.50 | 390,507 |
2017-08-14 | $61.65 | $63.15 | $61.65 | $62.65 | $62.65 | 311,386 |
2017-08-11 | $59.25 | $61.83 | $59.25 | $61.20 | $61.20 | 414,910 |
2017-08-10 | $61.80 | $62.25 | $61.00 | $61.20 | $61.20 | 290,273 |
2017-08-09 | $62.20 | $63.25 | $61.90 | $62.05 | $62.05 | 293,298 |
2017-08-08 | $62.25 | $63.25 | $62.05 | $62.50 | $62.50 | 410,115 |
2017-08-07 | $61.70 | $62.35 | $61.10 | $62.25 | $62.25 | 326,190 |
2017-08-04 | $60.95 | $61.75 | $60.50 | $61.65 | $61.65 | 344,917 |
2017-08-03 | $60.70 | $60.93 | $60.30 | $60.90 | $60.90 | 243,892 |
2017-08-02 | $60.00 | $60.93 | $59.70 | $60.75 | $60.75 | 365,236 |
2017-08-01 | $61.30 | $61.55 | $60.20 | $60.25 | $60.25 | 435,218 |
2017-07-31 | $62.45 | $62.80 | $60.90 | $60.90 | $60.90 | 761,458 |
2017-07-28 | $61.75 | $62.60 | $61.30 | $62.40 | $62.40 | 542,362 |
2017-07-27 | $64.45 | $65.25 | $60.75 | $62.00 | $62.00 | 1,452,857 |
2017-07-26 | $65.40 | $65.85 | $64.15 | $65.20 | $65.20 | 580,648 |
2017-07-25 | $65.15 | $66.60 | $65.00 | $65.40 | $65.40 | 766,647 |
2017-07-24 | $64.55 | $64.93 | $64.22 | $64.40 | $64.40 | 359,004 |
2017-07-21 | $65.00 | $65.25 | $63.90 | $64.55 | $64.55 | 200,629 |
2017-07-20 | $64.95 | $65.55 | $64.50 | $64.95 | $64.95 | 258,193 |
2017-07-19 | $64.20 | $65.35 | $64.00 | $64.85 | $64.85 | 303,859 |
2017-07-18 | $64.80 | $65.25 | $63.90 | $64.20 | $64.20 | 287,365 |
2017-07-17 | $65.20 | $65.45 | $64.25 | $64.75 | $64.75 | 310,373 |
2017-07-14 | $65.20 | $65.85 | $64.80 | $65.30 | $65.30 | 230,844 |
2017-07-13 | $64.60 | $65.25 | $64.10 | $65.15 | $65.15 | 222,305 |
2017-07-12 | $63.90 | $64.55 | $63.30 | $64.50 | $64.50 | 415,905 |
2017-07-11 | $64.25 | $64.65 | $63.25 | $63.45 | $63.45 | 399,961 |
2017-07-10 | $64.00 | $64.60 | $63.53 | $64.05 | $64.05 | 873,764 |
2017-07-07 | $66.35 | $66.75 | $63.65 | $64.30 | $64.30 | 656,824 |
2017-07-06 | $67.10 | $68.40 | $66.10 | $66.30 | $66.30 | 558,896 |
2017-07-05 | $67.70 | $68.00 | $65.95 | $67.20 | $67.20 | 331,460 |
2017-07-03 | $67.30 | $68.60 | $66.86 | $67.80 | $67.80 | 164,719 |
2017-06-30 | $67.00 | $67.80 | $66.43 | $66.85 | $66.85 | 236,299 |
2017-06-29 | $66.45 | $67.55 | $66.35 | $66.85 | $66.85 | 484,806 |
2017-06-28 | $65.15 | $66.50 | $65.15 | $66.35 | $66.35 | 238,996 |
2017-06-27 | $64.90 | $65.90 | $64.75 | $64.80 | $64.80 | 292,814 |
2017-06-26 | $65.00 | $65.25 | $64.35 | $64.90 | $64.90 | 169,189 |
2017-06-23 | $64.25 | $65.00 | $63.80 | $64.75 | $64.75 | 571,967 |
2017-06-22 | $62.90 | $64.35 | $62.60 | $64.15 | $64.15 | 427,212 |
2017-06-21 | $64.80 | $65.20 | $62.55 | $62.70 | $62.70 | 878,051 |
2017-06-20 | $64.85 | $65.20 | $64.20 | $65.00 | $65.00 | 561,682 |
2017-06-19 | $64.55 | $65.33 | $64.00 | $65.25 | $65.25 | 522,599 |
2017-06-16 | $64.15 | $64.85 | $63.50 | $64.35 | $64.35 | 952,486 |
2017-06-15 | $65.90 | $67.40 | $64.05 | $64.35 | $64.35 | 626,172 |
2017-06-14 | $70.35 | $71.70 | $66.25 | $66.55 | $66.55 | 959,296 |
2017-06-13 | $69.30 | $70.72 | $69.05 | $70.45 | $70.45 | 357,900 |
2017-06-12 | $68.65 | $70.00 | $68.25 | $69.00 | $69.00 | 343,074 |
2017-06-09 | $68.00 | $69.05 | $67.90 | $68.45 | $68.45 | 256,996 |
2017-06-08 | $67.55 | $68.65 | $67.25 | $67.75 | $67.75 | 227,903 |
2017-06-07 | $67.60 | $68.25 | $67.05 | $67.70 | $67.70 | 216,169 |
2017-06-06 | $67.45 | $68.00 | $67.08 | $67.80 | $67.80 | 251,135 |
2017-06-05 | $67.85 | $68.50 | $67.65 | $67.90 | $67.90 | 207,742 |
2017-06-02 | $68.10 | $68.75 | $67.55 | $68.05 | $68.05 | 238,926 |
2017-06-01 | $66.45 | $68.85 | $66.28 | $68.10 | $68.10 | 392,139 |
2017-05-31 | $65.40 | $66.55 | $64.85 | $66.25 | $66.25 | 367,870 |
2017-05-30 | $66.50 | $66.80 | $65.95 | $66.00 | $66.00 | 427,738 |
2017-05-26 | $67.35 | $67.85 | $66.75 | $66.80 | $66.80 | 199,356 |
2017-05-25 | $67.85 | $68.25 | $67.00 | $67.35 | $67.35 | 397,343 |
2017-05-24 | $67.50 | $68.20 | $67.35 | $67.90 | $67.90 | 269,665 |
2017-05-23 | $67.05 | $68.10 | $66.33 | $67.65 | $67.65 | 255,019 |
2017-05-22 | $67.70 | $67.95 | $66.65 | $66.95 | $66.95 | 260,545 |
2017-05-19 | $67.55 | $67.95 | $66.25 | $67.15 | $67.15 | 274,868 |
2017-05-18 | $65.20 | $66.43 | $64.55 | $66.00 | $66.00 | 315,755 |
2017-05-17 | $67.10 | $67.10 | $65.20 | $65.50 | $65.50 | 375,636 |
2017-05-16 | $67.40 | $67.80 | $66.58 | $67.10 | $67.10 | 302,311 |
2017-05-15 | $68.45 | $69.00 | $67.22 | $67.40 | $67.40 | 435,184 |
2017-05-12 | $67.45 | $67.90 | $67.08 | $67.45 | $67.45 | 223,658 |
2017-05-11 | $68.15 | $68.75 | $67.10 | $67.75 | $67.75 | 289,107 |
2017-05-10 | $69.50 | $69.55 | $68.15 | $68.40 | $68.40 | 333,180 |
2017-05-09 | $70.25 | $70.65 | $68.65 | $69.20 | $69.20 | 675,793 |
2017-05-08 | $71.80 | $72.70 | $69.90 | $70.15 | $70.15 | 294,069 |
2017-05-05 | $69.85 | $72.00 | $69.55 | $71.85 | $71.85 | 499,835 |
2017-05-04 | $68.60 | $69.75 | $68.15 | $69.70 | $69.70 | 490,092 |
2017-05-03 | $68.00 | $70.35 | $67.90 | $68.85 | $68.85 | 263,646 |
2017-05-02 | $70.75 | $71.30 | $69.70 | $69.85 | $69.85 | 251,559 |
2017-05-01 | $70.70 | $71.00 | $69.60 | $70.65 | $70.65 | 465,001 |
2017-04-28 | $72.15 | $72.15 | $70.35 | $70.60 | $70.60 | 423,866 |
2017-04-27 | $72.05 | $74.10 | $69.75 | $71.55 | $71.55 | 678,285 |
2017-04-26 | $72.80 | $74.50 | $72.35 | $72.40 | $72.40 | 468,938 |
2017-04-25 | $72.40 | $73.85 | $72.05 | $73.10 | $73.10 | 557,437 |
2017-04-24 | $71.75 | $72.80 | $71.20 | $72.10 | $72.10 | 461,453 |
2017-04-21 | $70.55 | $70.95 | $69.00 | $70.45 | $70.45 | 282,199 |
2017-04-20 | $69.70 | $70.85 | $69.20 | $70.35 | $70.35 | 681,467 |
2017-04-19 | $69.80 | $70.55 | $68.68 | $68.95 | $68.95 | 830,192 |
2017-04-18 | $67.15 | $67.65 | $66.80 | $67.40 | $67.40 | 354,765 |
2017-04-17 | $67.00 | $67.72 | $66.75 | $67.60 | $67.60 | 372,414 |
2017-04-13 | $68.45 | $69.40 | $66.75 | $66.75 | $66.75 | 321,656 |
2017-04-12 | $70.40 | $70.45 | $68.30 | $68.35 | $68.35 | 315,463 |
2017-04-11 | $71.25 | $72.20 | $70.25 | $70.65 | $70.65 | 325,888 |
2017-04-10 | $71.30 | $72.15 | $70.95 | $71.70 | $71.70 | 318,472 |
2017-04-07 | $71.10 | $71.55 | $70.95 | $71.10 | $71.10 | 370,436 |
2017-04-06 | $70.10 | $71.50 | $70.10 | $71.40 | $71.40 | 355,033 |
2017-04-05 | $70.80 | $71.25 | $69.80 | $69.95 | $69.95 | 543,694 |
2017-04-04 | $69.15 | $70.15 | $68.80 | $70.10 | $70.10 | 219,655 |
2017-04-03 | $70.70 | $71.30 | $69.18 | $69.30 | $69.30 | 459,770 |
2017-03-31 | $69.10 | $70.95 | $68.95 | $70.55 | $70.55 | 534,753 |
2017-03-30 | $69.45 | $70.00 | $69.00 | $69.35 | $69.35 | 462,960 |
2017-03-29 | $69.00 | $69.88 | $68.25 | $69.30 | $69.30 | 394,319 |
2017-03-28 | $67.00 | $69.10 | $66.80 | $68.75 | $68.75 | 522,794 |
2017-03-27 | $66.55 | $67.15 | $66.05 | $66.95 | $66.95 | 450,034 |
2017-03-24 | $67.95 | $68.45 | $67.20 | $67.55 | $67.55 | 258,110 |
2017-03-23 | $67.60 | $68.50 | $67.20 | $67.95 | $67.95 | 227,326 |
2017-03-22 | $67.45 | $68.45 | $66.80 | $67.65 | $67.65 | 352,442 |
2017-03-21 | $69.30 | $69.90 | $67.75 | $67.85 | $67.85 | 504,767 |
2017-03-20 | $69.80 | $70.15 | $68.65 | $69.00 | $69.00 | 313,844 |
2017-03-17 | $70.50 | $70.90 | $69.47 | $70.10 | $70.10 | 620,097 |
2017-03-16 | $69.95 | $70.58 | $69.25 | $70.10 | $70.10 | 456,986 |
2017-03-15 | $68.00 | $69.85 | $67.40 | $69.70 | $69.70 | 591,080 |
2017-03-14 | $67.55 | $68.03 | $66.35 | $67.90 | $67.90 | 502,061 |
2017-03-13 | $68.30 | $68.85 | $67.45 | $68.00 | $68.00 | 496,427 |
2017-03-10 | $66.70 | $68.30 | $66.70 | $68.25 | $68.25 | 558,563 |
2017-03-09 | $66.55 | $67.21 | $66.10 | $66.45 | $66.45 | 840,998 |
2017-03-08 | $68.30 | $68.85 | $66.65 | $66.80 | $66.80 | 635,139 |
2017-03-07 | $70.55 | $70.75 | $68.05 | $68.40 | $68.40 | 602,734 |
2017-03-06 | $68.30 | $70.70 | $68.30 | $70.55 | $70.55 | 443,554 |
2017-03-03 | $69.70 | $70.55 | $68.98 | $70.20 | $70.20 | 609,992 |
2017-03-02 | $70.20 | $71.15 | $69.60 | $69.85 | $69.85 | 457,124 |
2017-03-01 | $70.45 | $71.05 | $69.85 | $70.30 | $70.30 | 627,573 |
2017-02-28 | $68.70 | $70.28 | $68.70 | $69.20 | $69.20 | 459,066 |
2017-02-27 | $69.75 | $71.00 | $69.70 | $70.45 | $70.45 | 558,234 |
2017-02-24 | $68.90 | $70.08 | $68.55 | $69.85 | $69.85 | 352,751 |
2017-02-23 | $71.40 | $71.55 | $69.85 | $69.95 | $69.95 | 439,514 |
2017-02-22 | $70.50 | $72.10 | $70.50 | $70.90 | $70.90 | 335,653 |
2017-02-21 | $71.95 | $72.35 | $71.75 | $71.90 | $71.90 | 362,541 |
2017-02-17 | $69.80 | $71.60 | $69.80 | $71.30 | $71.30 | 352,182 |
2017-02-16 | $72.20 | $72.70 | $70.25 | $70.90 | $70.90 | 316,761 |
2017-02-15 | $71.65 | $72.10 | $70.85 | $72.05 | $72.05 | 579,703 |
2017-02-14 | $72.85 | $73.00 | $71.45 | $71.65 | $71.65 | 514,423 |
2017-02-13 | $71.95 | $73.40 | $71.95 | $73.00 | $73.00 | 450,235 |
2017-02-10 | $71.40 | $72.65 | $71.25 | $72.00 | $72.00 | 578,123 |
2017-02-09 | $69.25 | $71.43 | $69.25 | $70.70 | $70.70 | 625,363 |
2017-02-08 | $68.65 | $69.30 | $67.65 | $69.25 | $69.25 | 3,747 |
2017-02-07 | $68.65 | $69.05 | $68.15 | $69.00 | $69.00 | 6,844 |
2017-02-06 | $68.55 | $69.60 | $68.30 | $68.50 | $68.50 | 887,860 |
2017-02-03 | $66.70 | $68.90 | $66.20 | $68.45 | $68.45 | 1,363,414 |
2017-02-02 | $65.75 | $65.75 | $61.65 | $64.65 | $64.65 | 1,653,944 |
2017-02-01 | $65.05 | $65.40 | $63.65 | $64.45 | $64.45 | 680,352 |
2017-01-31 | $65.10 | $65.10 | $63.60 | $64.45 | $64.45 | 715,591 |
2017-01-30 | $65.75 | $65.85 | $64.75 | $65.30 | $65.30 | 729,708 |
2017-01-27 | $67.15 | $67.95 | $65.90 | $66.20 | $66.20 | 323,247 |
2017-01-26 | $66.90 | $67.85 | $66.35 | $67.50 | $67.50 | 582,419 |
2017-01-25 | $66.00 | $66.85 | $64.65 | $66.75 | $66.75 | 611,349 |
2017-01-24 | $64.70 | $66.30 | $64.00 | $66.20 | $66.20 | 470,797 |
2017-01-23 | $65.15 | $66.08 | $63.65 | $63.95 | $63.95 | 417,074 |
2017-01-20 | $65.60 | $66.35 | $65.35 | $65.60 | $65.60 | 393,914 |
2017-01-19 | $66.65 | $67.45 | $65.00 | $65.10 | $65.10 | 359,207 |
2017-01-18 | $66.50 | $66.65 | $65.15 | $66.40 | $66.40 | 386,815 |
2017-01-17 | $67.15 | $68.35 | $66.60 | $67.00 | $67.00 | 409,584 |
2017-01-13 | $65.35 | $66.63 | $65.20 | $66.55 | $66.55 | 464,363 |
2017-01-12 | $65.55 | $65.75 | $64.15 | $65.20 | $65.20 | 367,931 |
2017-01-11 | $65.10 | $66.23 | $64.35 | $65.65 | $65.65 | 504,629 |
2017-01-10 | $67.00 | $67.00 | $64.55 | $64.90 | $64.90 | 576,601 |
2017-01-09 | $67.90 | $68.25 | $65.15 | $65.45 | $65.45 | 508,789 |
2017-01-06 | $68.20 | $68.55 | $67.15 | $68.30 | $68.30 | 538,844 |
2017-01-05 | $67.60 | $68.98 | $67.05 | $68.00 | $68.00 | 429,323 |
2017-01-04 | $66.40 | $68.60 | $66.40 | $67.90 | $67.90 | 530,879 |
2017-01-03 | $67.45 | $67.70 | $65.73 | $66.25 | $66.25 | 594,953 |
2016-12-30 | $67.05 | $67.25 | $66.40 | $66.50 | $66.50 | 267,539 |
2016-12-29 | $66.95 | $67.53 | $65.85 | $66.95 | $66.95 | 247,168 |
2016-12-28 | $68.35 | $68.35 | $66.40 | $66.75 | $66.75 | 382,768 |
2016-12-27 | $67.10 | $67.35 | $66.35 | $66.85 | $66.85 | 297,687 |
2016-12-23 | $67.05 | $67.40 | $66.30 | $67.00 | $67.00 | 221,502 |
2016-12-22 | $67.80 | $68.35 | $66.65 | $66.95 | $66.95 | 321,434 |
2016-12-21 | $68.60 | $69.15 | $67.70 | $67.95 | $67.95 | 341,953 |
2016-12-20 | $67.00 | $68.85 | $67.00 | $68.80 | $68.80 | 554,089 |
2016-12-19 | $64.95 | $66.80 | $64.95 | $66.80 | $66.80 | 385,813 |
2016-12-16 | $66.85 | $67.40 | $65.65 | $66.20 | $66.20 | 547,641 |
2016-12-15 | $66.25 | $67.30 | $65.50 | $66.65 | $66.65 | 419,145 |
2016-12-14 | $68.70 | $69.10 | $66.00 | $66.00 | $66.00 | 491,139 |
2016-12-13 | $69.55 | $70.40 | $68.45 | $69.10 | $69.10 | 584,814 |
2016-12-12 | $69.95 | $70.90 | $68.35 | $69.00 | $69.00 | 584,991 |
2016-12-09 | $69.70 | $70.05 | $69.00 | $69.35 | $69.35 | 553,188 |
2016-12-08 | $67.80 | $69.88 | $66.55 | $69.70 | $69.70 | 688,381 |
2016-12-07 | $66.30 | $67.75 | $65.95 | $67.25 | $67.25 | 620,134 |
2016-12-06 | $65.60 | $66.60 | $65.40 | $66.25 | $66.25 | 409,598 |
2016-12-05 | $66.25 | $66.40 | $65.50 | $65.95 | $65.95 | 433,662 |
2016-12-02 | $64.65 | $65.50 | $64.10 | $65.40 | $65.40 | 406,413 |
2016-12-01 | $64.05 | $65.35 | $63.50 | $64.90 | $64.90 | 781,308 |
2016-11-30 | $62.35 | $64.96 | $62.00 | $63.45 | $63.45 | 1,278,673 |
2016-11-29 | $63.90 | $64.30 | $60.80 | $61.05 | $61.05 | 792,556 |
2016-11-28 | $64.55 | $65.40 | $63.65 | $63.85 | $63.85 | 879,648 |
2016-11-25 | $65.65 | $66.65 | $65.30 | $65.95 | $65.95 | 301,162 |
2016-11-23 | $65.00 | $66.55 | $64.80 | $65.85 | $65.85 | 729,382 |
2016-11-22 | $64.90 | $65.40 | $64.45 | $65.25 | $65.25 | 415,399 |
2016-11-21 | $65.20 | $65.30 | $63.85 | $64.55 | $64.55 | 419,306 |
2016-11-18 | $62.55 | $63.80 | $62.20 | $63.55 | $63.55 | 535,836 |
2016-11-17 | $65.00 | $65.50 | $62.35 | $62.45 | $62.45 | 689,273 |
2016-11-16 | $65.00 | $65.60 | $64.40 | $64.80 | $64.80 | 442,806 |
2016-11-15 | $65.30 | $67.35 | $64.55 | $65.20 | $65.20 | 1,174,575 |
2016-11-14 | $62.55 | $65.10 | $61.85 | $64.85 | $64.85 | 703,681 |
2016-11-11 | $64.40 | $64.58 | $61.80 | $62.15 | $62.15 | 775,881 |
2016-11-10 | $62.95 | $65.03 | $62.85 | $64.75 | $64.75 | 808,726 |
2016-11-09 | $60.90 | $62.80 | $60.60 | $62.50 | $62.50 | 454,872 |
2016-11-08 | $60.50 | $62.10 | $59.85 | $60.70 | $60.70 | 365,690 |
2016-11-07 | $59.45 | $60.80 | $58.95 | $60.65 | $60.65 | 585,038 |
2016-11-04 | $59.55 | $60.30 | $58.50 | $58.50 | $58.50 | 474,801 |
2016-11-03 | $60.15 | $60.50 | $59.50 | $59.80 | $59.80 | 466,586 |
2016-11-02 | $59.95 | $60.85 | $59.25 | $60.30 | $60.30 | 682,433 |
2016-11-01 | $60.60 | $62.10 | $59.40 | $60.45 | $60.45 | 1,269,348 |
2016-10-31 | $59.15 | $59.40 | $58.70 | $58.95 | $58.95 | 778,014 |
2016-10-28 | $59.35 | $60.11 | $58.70 | $59.01 | $59.01 | 737,686 |
2016-10-27 | $56.65 | $59.52 | $55.31 | $59.34 | $59.34 | 1,776,128 |
2016-10-26 | $55.93 | $56.67 | $55.11 | $55.65 | $55.65 | 1,049,913 |
2016-10-25 | $58.95 | $59.27 | $56.16 | $56.37 | $56.37 | 1,182,350 |
2016-10-24 | $61.35 | $61.35 | $58.84 | $58.98 | $58.98 | 650,201 |
2016-10-21 | $59.97 | $60.57 | $59.63 | $60.16 | $60.16 | 560,237 |
2016-10-20 | $59.46 | $60.92 | $59.46 | $60.44 | $60.44 | 589,535 |
2016-10-19 | $58.54 | $60.23 | $57.76 | $59.79 | $59.79 | 913,963 |
2016-10-18 | $59.73 | $59.73 | $58.07 | $58.19 | $58.19 | 313,603 |
2016-10-17 | $58.31 | $58.86 | $57.84 | $58.75 | $58.75 | 603,014 |
2016-10-14 | $59.23 | $59.42 | $57.94 | $58.58 | $58.58 | 501,869 |
2016-10-13 | $59.08 | $59.65 | $58.68 | $58.80 | $58.80 | 609,731 |
2016-10-12 | $60.00 | $60.47 | $59.63 | $60.24 | $60.24 | 413,347 |
2016-10-11 | $60.98 | $61.24 | $59.95 | $60.00 | $60.00 | 462,449 |
2016-10-10 | $61.35 | $61.84 | $60.86 | $61.01 | $61.01 | 475,228 |
2016-10-07 | $61.65 | $62.01 | $60.39 | $60.77 | $60.77 | 525,592 |
2016-10-06 | $62.12 | $62.30 | $61.41 | $61.81 | $61.81 | 468,578 |
2016-10-05 | $62.36 | $62.59 | $61.78 | $61.89 | $61.89 | 637,370 |
2016-10-04 | $62.11 | $62.92 | $61.70 | $61.85 | $61.85 | 787,396 |
2016-10-03 | $61.82 | $62.05 | $60.91 | $61.68 | $61.68 | 513,306 |
2016-09-30 | $60.80 | $62.37 | $60.26 | $62.16 | $62.16 | 821,531 |
2016-09-29 | $60.33 | $60.72 | $59.57 | $60.28 | $60.28 | 491,351 |
2016-09-28 | $59.57 | $60.62 | $58.48 | $60.24 | $60.24 | 640,045 |
2016-09-27 | $58.69 | $59.68 | $58.20 | $59.31 | $59.31 | 617,555 |
2016-09-26 | $59.40 | $59.78 | $58.92 | $59.04 | $59.04 | 324,388 |
2016-09-23 | $59.38 | $60.07 | $59.25 | $59.55 | $59.55 | 371,655 |
2016-09-22 | $60.32 | $60.65 | $59.55 | $59.91 | $59.91 | 627,998 |
2016-09-21 | $59.05 | $59.46 | $58.59 | $59.43 | $59.43 | 473,357 |
2016-09-20 | $58.17 | $59.00 | $57.84 | $58.49 | $58.49 | 1,002,047 |
2016-09-19 | $56.57 | $57.42 | $56.37 | $57.00 | $57.00 | 845,659 |
2016-09-16 | $55.18 | $56.12 | $55.09 | $56.11 | $56.11 | 782,291 |
2016-09-15 | $55.44 | $56.01 | $55.28 | $55.76 | $55.76 | 749,063 |
2016-09-14 | $55.14 | $56.18 | $55.00 | $55.55 | $55.55 | 1,138,567 |
2016-09-13 | $56.22 | $56.83 | $54.87 | $55.27 | $55.27 | 1,346,062 |
2016-09-12 | $55.50 | $57.18 | $55.50 | $56.98 | $56.98 | 632,427 |
2016-09-09 | $57.03 | $57.52 | $56.13 | $56.13 | $56.13 | 1,568,045 |
2016-09-08 | $55.86 | $57.69 | $55.49 | $57.57 | $57.57 | 2,339,566 |
2016-09-07 | $54.70 | $55.95 | $54.68 | $55.80 | $55.80 | 994,382 |
2016-09-06 | $53.30 | $54.80 | $53.30 | $54.75 | $54.75 | 943,760 |
2016-09-02 | $52.44 | $54.07 | $52.43 | $53.31 | $53.31 | 984,079 |
2016-09-01 | $51.78 | $52.00 | $50.80 | $51.90 | $51.90 | 905,517 |
2016-08-31 | $51.81 | $52.31 | $51.20 | $52.10 | $52.10 | 1,116,271 |
2016-08-30 | $52.02 | $52.99 | $51.89 | $52.16 | $52.16 | 559,788 |
2016-08-29 | $51.89 | $52.34 | $51.40 | $52.12 | $52.12 | 540,924 |
2016-08-26 | $53.18 | $53.39 | $51.75 | $51.95 | $51.95 | 824,232 |
2016-08-25 | $53.48 | $53.78 | $52.60 | $52.99 | $52.99 | 880,837 |
2016-08-24 | $55.35 | $55.65 | $53.46 | $53.55 | $53.55 | 1,042,824 |
2016-08-23 | $55.21 | $55.71 | $55.12 | $55.39 | $55.39 | 315,839 |
2016-08-22 | $55.06 | $55.50 | $54.71 | $55.09 | $55.09 | 379,161 |
2016-08-19 | $55.64 | $55.78 | $55.27 | $55.38 | $55.38 | 468,974 |
2016-08-18 | $54.36 | $56.06 | $54.23 | $55.71 | $55.71 | 664,671 |
2016-08-17 | $54.41 | $54.73 | $54.03 | $54.27 | $54.27 | 558,023 |
2016-08-16 | $54.26 | $54.58 | $53.97 | $54.33 | $54.33 | 538,479 |
2016-08-15 | $53.95 | $54.66 | $53.81 | $54.30 | $54.30 | 481,400 |
2016-08-12 | $54.30 | $54.30 | $53.53 | $53.93 | $53.93 | 343,971 |
2016-08-11 | $53.71 | $54.36 | $53.40 | $54.19 | $54.19 | 422,608 |
2016-08-10 | $54.82 | $55.02 | $53.41 | $53.65 | $53.65 | 639,650 |
2016-08-09 | $55.67 | $55.97 | $54.48 | $54.65 | $54.65 | 560,542 |
2016-08-08 | $55.52 | $56.43 | $55.04 | $55.60 | $55.60 | 637,004 |
2016-08-05 | $54.10 | $55.55 | $54.10 | $55.43 | $55.43 | 726,116 |
2016-08-04 | $52.91 | $53.89 | $52.58 | $53.85 | $53.85 | 556,503 |
2016-08-03 | $52.58 | $53.43 | $52.41 | $52.97 | $52.97 | 762,416 |
2016-08-02 | $53.51 | $54.22 | $51.83 | $52.50 | $52.50 | 710,749 |
2016-08-01 | $54.47 | $54.55 | $53.21 | $53.41 | $53.41 | 679,914 |
2016-07-29 | $54.00 | $55.25 | $53.59 | $54.49 | $54.49 | 1,454,561 |
2016-07-28 | $53.31 | $55.02 | $52.90 | $54.17 | $54.17 | 3,208,559 |
2016-07-27 | $59.22 | $59.66 | $57.91 | $58.87 | $58.87 | 878,376 |
2016-07-26 | $58.35 | $59.22 | $58.35 | $59.13 | $59.13 | 1,323,954 |
2016-07-25 | $59.64 | $60.59 | $57.99 | $58.41 | $58.41 | 2,416,534 |
2016-07-22 | $62.58 | $63.56 | $62.36 | $63.27 | $63.27 | 664,543 |
2016-07-21 | $63.21 | $63.49 | $62.22 | $62.35 | $62.35 | 503,259 |
2016-07-20 | $63.61 | $63.94 | $62.17 | $62.63 | $62.63 | 787,934 |
2016-07-19 | $63.90 | $64.14 | $63.27 | $63.63 | $63.63 | 314,920 |
2016-07-18 | $62.90 | $64.28 | $62.71 | $64.17 | $64.17 | 452,573 |
2016-07-15 | $63.29 | $63.70 | $62.85 | $63.12 | $63.12 | 326,750 |
2016-07-14 | $64.19 | $64.60 | $62.51 | $63.05 | $63.05 | 476,884 |
2016-07-13 | $64.16 | $64.85 | $63.31 | $63.58 | $63.58 | 398,911 |
2016-07-12 | $63.14 | $63.98 | $63.03 | $63.92 | $63.92 | 648,477 |
2016-07-11 | $62.69 | $63.06 | $62.36 | $62.52 | $62.52 | 372,393 |
2016-07-08 | $63.01 | $63.01 | $61.85 | $62.18 | $62.18 | 578,286 |
2016-07-07 | $62.49 | $63.37 | $61.63 | $62.13 | $62.13 | 441,416 |
2016-07-06 | $61.86 | $62.31 | $61.56 | $62.13 | $62.13 | 654,752 |
2016-07-05 | $62.74 | $62.74 | $60.53 | $62.03 | $62.03 | 589,089 |
2016-07-01 | $62.23 | $63.96 | $62.23 | $63.24 | $63.24 | 403,979 |
2016-06-30 | $64.22 | $64.22 | $61.25 | $62.39 | $62.39 | 1,208,063 |
2016-06-29 | $63.25 | $65.45 | $62.94 | $64.52 | $64.52 | 594,384 |
2016-06-28 | $61.73 | $62.99 | $61.73 | $62.30 | $62.30 | 602,829 |
2016-06-27 | $61.19 | $61.90 | $59.63 | $60.97 | $60.97 | 927,186 |
2016-06-24 | $65.11 | $65.18 | $61.39 | $62.48 | $62.48 | 1,340,908 |
2016-06-23 | $67.99 | $68.86 | $67.19 | $67.78 | $67.78 | 669,358 |
2016-06-22 | $66.75 | $67.54 | $66.06 | $67.11 | $67.11 | 401,252 |
2016-06-21 | $68.90 | $69.20 | $66.06 | $66.62 | $66.62 | 1,188,530 |
2016-06-20 | $70.11 | $70.72 | $69.61 | $69.83 | $69.83 | 406,460 |
2016-06-17 | $68.65 | $69.72 | $68.65 | $69.21 | $69.21 | 554,325 |
2016-06-16 | $68.10 | $68.99 | $67.47 | $68.56 | $68.56 | 622,038 |
2016-06-15 | $69.21 | $70.14 | $68.56 | $68.67 | $68.67 | 405,150 |
2016-06-14 | $69.32 | $70.40 | $68.34 | $68.90 | $68.90 | 430,579 |
2016-06-13 | $70.04 | $70.54 | $69.36 | $69.69 | $69.69 | 532,817 |
2016-06-10 | $71.59 | $71.59 | $70.10 | $70.51 | $70.51 | 327,400 |
2016-06-09 | $72.14 | $72.59 | $71.78 | $72.39 | $72.39 | 308,056 |
2016-06-08 | $72.44 | $73.25 | $72.05 | $72.71 | $72.71 | 336,487 |
2016-06-07 | $70.93 | $72.77 | $70.93 | $72.31 | $72.31 | 554,042 |
2016-06-06 | $69.81 | $71.23 | $69.66 | $71.01 | $71.01 | 375,399 |
2016-06-03 | $69.86 | $69.86 | $69.02 | $69.31 | $69.31 | 384,594 |
2016-06-02 | $68.87 | $70.14 | $68.68 | $69.75 | $69.75 | 314,490 |
2016-06-01 | $69.31 | $69.74 | $68.18 | $69.17 | $69.17 | 773,666 |
2016-05-31 | $70.00 | $70.64 | $69.83 | $70.08 | $70.08 | 336,692 |
2016-05-27 | $69.61 | $70.21 | $69.23 | $69.82 | $69.82 | 313,196 |
2016-05-26 | $69.70 | $71.16 | $69.48 | $69.50 | $69.50 | 508,910 |
2016-05-25 | $68.73 | $70.06 | $68.58 | $69.40 | $69.40 | 332,990 |
2016-05-24 | $68.33 | $68.79 | $67.68 | $68.34 | $68.34 | 380,019 |
2016-05-23 | $68.78 | $69.37 | $67.80 | $68.00 | $68.00 | 613,799 |
2016-05-20 | $68.07 | $69.28 | $67.95 | $69.07 | $69.07 | 412,813 |
2016-05-19 | $67.49 | $68.70 | $66.83 | $67.73 | $67.73 | 959,044 |
2016-05-18 | $67.93 | $69.65 | $67.79 | $68.26 | $68.26 | 1,004,621 |
2016-05-17 | $65.29 | $69.00 | $65.29 | $68.03 | $68.03 | 1,306,363 |
2016-05-16 | $63.84 | $65.76 | $63.43 | $65.08 | $65.08 | 669,735 |
2016-05-13 | $63.56 | $64.54 | $63.23 | $63.70 | $63.70 | 780,299 |
2016-05-12 | $64.07 | $64.26 | $63.20 | $63.92 | $63.92 | 558,987 |
2016-05-11 | $63.60 | $64.60 | $62.78 | $63.61 | $63.61 | 326,466 |
2016-05-10 | $63.73 | $64.53 | $63.57 | $63.77 | $63.77 | 412,524 |
2016-05-09 | $63.63 | $64.43 | $63.34 | $63.66 | $63.66 | 455,886 |
2016-05-06 | $62.07 | $64.25 | $62.07 | $63.99 | $63.99 | 578,632 |
2016-05-05 | $63.60 | $64.06 | $61.79 | $62.51 | $62.51 | 589,759 |
2016-05-04 | $64.68 | $65.27 | $63.07 | $63.27 | $63.27 | 701,969 |
2016-05-03 | $64.27 | $65.19 | $63.22 | $64.97 | $64.97 | 700,673 |
2016-05-02 | $65.00 | $65.41 | $63.96 | $64.89 | $64.89 | 713,026 |
2016-04-29 | $63.21 | $64.88 | $62.29 | $63.82 | $63.82 | 696,601 |
2016-04-28 | $61.30 | $65.24 | $59.79 | $64.03 | $64.03 | 1,179,946 |
2016-04-27 | $64.94 | $65.40 | $64.42 | $65.24 | $65.24 | 492,511 |
2016-04-26 | $63.73 | $65.17 | $63.69 | $64.82 | $64.82 | 366,222 |
2016-04-25 | $64.42 | $65.14 | $63.04 | $63.51 | $63.51 | 289,217 |
2016-04-22 | $63.77 | $64.75 | $63.71 | $64.45 | $64.45 | 529,943 |
2016-04-21 | $63.81 | $64.52 | $62.93 | $63.67 | $63.67 | 350,096 |
2016-04-20 | $63.22 | $64.69 | $62.77 | $63.98 | $63.98 | 456,035 |
2016-04-19 | $62.69 | $64.60 | $62.36 | $63.18 | $63.18 | 475,953 |
2016-04-18 | $61.56 | $62.46 | $61.36 | $62.15 | $62.15 | 328,903 |
2016-04-15 | $62.74 | $63.24 | $61.62 | $62.15 | $62.15 | 456,490 |
2016-04-14 | $63.26 | $63.62 | $62.91 | $62.97 | $62.97 | 481,292 |
2016-04-13 | $60.63 | $63.51 | $60.41 | $63.22 | $63.22 | 725,403 |
2016-04-12 | $59.39 | $60.23 | $59.13 | $60.12 | $60.12 | 515,797 |
2016-04-11 | $59.91 | $60.87 | $59.21 | $59.21 | $59.21 | 194,412 |
2016-04-08 | $58.97 | $60.54 | $58.97 | $59.41 | $59.41 | 219,077 |
2016-04-07 | $58.75 | $58.94 | $57.92 | $58.29 | $58.29 | 294,730 |
2016-04-06 | $60.21 | $60.21 | $58.33 | $59.25 | $59.25 | 389,461 |
2016-04-05 | $59.31 | $61.89 | $59.31 | $60.20 | $60.20 | 655,917 |
2016-04-04 | $60.40 | $60.87 | $59.51 | $59.67 | $59.67 | 293,162 |
2016-04-01 | $59.67 | $60.42 | $58.71 | $60.36 | $60.36 | 309,838 |
2016-03-31 | $60.80 | $61.14 | $59.90 | $60.29 | $60.29 | 390,393 |
2016-03-30 | $60.39 | $61.21 | $59.95 | $60.92 | $60.92 | 513,416 |
2016-03-29 | $58.73 | $60.00 | $58.40 | $59.83 | $59.83 | 946,855 |
2016-03-28 | $60.17 | $60.17 | $58.98 | $59.00 | $59.00 | 593,023 |
2016-03-24 | $60.00 | $60.33 | $59.42 | $59.89 | $59.89 | 559,555 |
2016-03-23 | $61.21 | $61.36 | $60.55 | $60.62 | $60.62 | 325,672 |
2016-03-22 | $61.81 | $62.19 | $61.35 | $61.40 | $61.40 | 447,663 |
2016-03-21 | $62.04 | $62.61 | $61.65 | $62.25 | $62.25 | 310,042 |
2016-03-18 | $61.61 | $63.03 | $61.61 | $62.23 | $62.23 | 992,439 |
2016-03-17 | $60.39 | $62.89 | $60.39 | $61.57 | $61.57 | 672,479 |
2016-03-16 | $59.13 | $60.07 | $58.54 | $60.01 | $60.01 | 618,972 |
2016-03-15 | $59.80 | $60.00 | $59.12 | $59.23 | $59.23 | 473,592 |
2016-03-14 | $59.92 | $61.00 | $59.73 | $60.38 | $60.38 | 422,083 |
2016-03-11 | $59.72 | $60.49 | $59.67 | $60.22 | $60.22 | 585,972 |
2016-03-10 | $58.80 | $59.33 | $58.10 | $59.10 | $59.10 | 608,728 |
2016-03-09 | $58.80 | $59.70 | $58.49 | $58.80 | $58.80 | 725,601 |
2016-03-08 | $61.04 | $61.33 | $57.70 | $57.78 | $57.78 | 785,247 |
2016-03-07 | $61.30 | $62.36 | $60.90 | $61.53 | $61.53 | 573,461 |
2016-03-04 | $59.94 | $62.25 | $59.72 | $61.52 | $61.52 | 886,946 |
2016-03-03 | $57.59 | $59.94 | $57.29 | $59.75 | $59.75 | 744,308 |
2016-03-02 | $55.84 | $57.59 | $55.41 | $57.53 | $57.53 | 604,855 |
2016-03-01 | $57.09 | $57.24 | $55.52 | $55.97 | $55.97 | 771,869 |
2016-02-29 | $56.73 | $56.98 | $56.15 | $56.61 | $56.61 | 710,430 |
2016-02-26 | $56.81 | $57.86 | $55.99 | $56.57 | $56.57 | 632,892 |
2016-02-25 | $56.05 | $56.76 | $55.36 | $56.30 | $56.30 | 640,123 |
2016-02-24 | $54.80 | $56.19 | $54.14 | $55.99 | $55.99 | 578,870 |
2016-02-23 | $54.97 | $56.05 | $54.44 | $55.75 | $55.75 | 725,390 |
2016-02-22 | $55.30 | $55.99 | $54.98 | $55.29 | $55.29 | 837,815 |
2016-02-19 | $55.01 | $55.38 | $53.78 | $54.48 | $54.48 | 624,175 |
2016-02-18 | $55.91 | $55.99 | $54.85 | $55.46 | $55.46 | 558,586 |
2016-02-17 | $55.65 | $56.10 | $55.25 | $55.63 | $55.63 | 525,565 |
2016-02-16 | $54.24 | $55.95 | $53.21 | $55.08 | $55.08 | 700,089 |
2016-02-12 | $53.03 | $53.87 | $52.55 | $53.70 | $53.70 | 645,750 |
2016-02-11 | $51.54 | $53.01 | $50.51 | $52.27 | $52.27 | 581,338 |
2016-02-10 | $52.98 | $54.18 | $52.52 | $52.66 | $52.66 | 919,623 |
2016-02-09 | $51.31 | $53.42 | $51.17 | $52.93 | $52.93 | 804,963 |
2016-02-08 | $51.05 | $51.91 | $50.60 | $51.82 | $51.82 | 491,746 |
2016-02-05 | $52.83 | $53.27 | $51.36 | $51.98 | $51.98 | 498,914 |
2016-02-04 | $51.77 | $53.98 | $51.77 | $52.87 | $52.87 | 818,122 |
2016-02-03 | $51.23 | $52.31 | $50.14 | $51.61 | $51.61 | 793,790 |
2016-02-02 | $50.49 | $50.83 | $50.16 | $50.55 | $50.55 | 1,227,696 |
2016-02-01 | $50.00 | $51.50 | $49.73 | $51.23 | $51.23 | 905,179 |
2016-01-29 | $48.69 | $50.96 | $48.69 | $50.65 | $50.65 | 1,192,293 |
2016-01-28 | $44.81 | $49.40 | $44.63 | $48.82 | $48.82 | 2,645,691 |
2016-01-27 | $51.00 | $53.32 | $50.67 | $50.85 | $50.85 | 1,225,769 |
2016-01-26 | $50.15 | $51.21 | $49.41 | $51.00 | $51.00 | 528,098 |
2016-01-25 | $51.20 | $51.62 | $49.39 | $49.59 | $49.59 | 934,842 |
2016-01-22 | $51.15 | $52.69 | $50.61 | $51.71 | $51.71 | 1,886,052 |
2016-01-21 | $49.00 | $50.20 | $48.47 | $49.92 | $49.92 | 1,434,676 |
2016-01-20 | $46.48 | $49.84 | $45.79 | $49.00 | $49.00 | 1,642,522 |
2016-01-19 | $48.99 | $48.99 | $46.76 | $47.19 | $47.19 | 1,221,838 |
2016-01-15 | $46.66 | $48.38 | $46.26 | $48.35 | $48.35 | 1,414,571 |
2016-01-14 | $46.20 | $48.99 | $45.23 | $48.43 | $48.43 | 1,099,814 |
2016-01-13 | $46.51 | $47.37 | $45.31 | $45.77 | $45.77 | 1,050,231 |
2016-01-12 | $46.62 | $46.93 | $45.51 | $46.32 | $46.32 | 709,065 |
2016-01-11 | $47.05 | $47.05 | $45.66 | $46.04 | $46.04 | 592,958 |
2016-01-08 | $47.35 | $47.35 | $46.42 | $46.84 | $46.84 | 903,200 |
2016-01-07 | $47.31 | $48.29 | $46.85 | $46.97 | $46.97 | 1,132,567 |
2016-01-06 | $50.31 | $50.34 | $48.32 | $48.45 | $48.45 | 1,633,495 |
2016-01-05 | $51.24 | $51.66 | $50.32 | $51.25 | $51.25 | 722,404 |
2016-01-04 | $51.99 | $52.13 | $50.50 | $51.22 | $51.22 | 2,007,896 |
2015-12-31 | $52.58 | $53.13 | $52.16 | $52.62 | $52.62 | 1,259,746 |
2015-12-30 | $53.99 | $53.99 | $52.11 | $52.91 | $52.91 | 774,147 |
2015-12-29 | $53.17 | $54.14 | $53.00 | $53.98 | $53.98 | 506,051 |
2015-12-28 | $54.63 | $54.63 | $52.94 | $53.13 | $53.13 | 678,607 |
2015-12-24 | $55.18 | $56.00 | $54.82 | $54.86 | $54.86 | 206,097 |
2015-12-23 | $53.21 | $55.35 | $53.21 | $55.25 | $55.25 | 1,074,944 |
2015-12-22 | $51.20 | $52.92 | $51.04 | $52.73 | $52.73 | 987,325 |
2015-12-21 | $51.35 | $51.61 | $50.61 | $51.22 | $51.22 | 791,315 |
2015-12-18 | $50.88 | $51.92 | $50.42 | $50.86 | $50.86 | 1,166,420 |
2015-12-17 | $53.85 | $54.00 | $50.97 | $51.16 | $51.16 | 810,313 |
2015-12-16 | $55.23 | $55.73 | $53.73 | $53.95 | $53.95 | 897,679 |
2015-12-15 | $54.68 | $55.42 | $54.50 | $54.97 | $54.97 | 614,854 |
2015-12-14 | $54.63 | $55.04 | $53.52 | $54.44 | $54.44 | 1,077,747 |
2015-12-11 | $56.19 | $56.42 | $54.44 | $54.71 | $54.71 | 1,105,002 |
2015-12-10 | $56.95 | $57.34 | $56.66 | $56.97 | $56.97 | 745,301 |
2015-12-09 | $57.56 | $58.00 | $56.34 | $56.85 | $56.85 | 1,292,294 |
2015-12-08 | $58.16 | $58.39 | $56.52 | $57.50 | $57.50 | 1,607,062 |
2015-12-07 | $60.79 | $61.37 | $58.42 | $58.75 | $58.75 | 549,885 |
2015-12-04 | $62.77 | $62.98 | $60.99 | $61.24 | $61.24 | 549,808 |
2015-12-03 | $64.80 | $64.96 | $62.26 | $62.87 | $62.87 | 298,994 |
2015-12-02 | $64.99 | $65.45 | $64.00 | $64.39 | $64.39 | 454,357 |
2015-12-01 | $64.68 | $65.38 | $64.57 | $65.17 | $65.17 | 466,701 |
2015-11-30 | $64.00 | $64.85 | $63.75 | $64.60 | $64.60 | 433,154 |
2015-11-27 | $64.39 | $64.85 | $63.64 | $63.96 | $63.96 | 117,171 |
2015-11-25 | $64.46 | $64.62 | $63.79 | $64.39 | $64.39 | 370,496 |
2015-11-24 | $63.44 | $64.71 | $63.28 | $64.40 | $64.40 | 653,460 |
2015-11-23 | $64.12 | $65.12 | $63.57 | $63.67 | $63.67 | 259,804 |
2015-11-20 | $64.80 | $65.22 | $64.15 | $64.25 | $64.25 | 466,700 |
2015-11-19 | $64.07 | $64.55 | $63.55 | $64.37 | $64.37 | 516,412 |
2015-11-18 | $63.35 | $64.77 | $63.16 | $63.97 | $63.97 | 519,116 |
2015-11-17 | $63.60 | $64.11 | $62.75 | $63.30 | $63.30 | 408,620 |
2015-11-16 | $62.71 | $63.67 | $61.97 | $63.50 | $63.50 | 600,760 |
2015-11-13 | $61.99 | $63.18 | $61.71 | $63.00 | $63.00 | 903,093 |
2015-11-12 | $64.59 | $64.59 | $62.24 | $62.36 | $62.36 | 660,181 |
2015-11-11 | $66.08 | $66.16 | $64.29 | $64.38 | $64.38 | 304,811 |
2015-11-10 | $65.95 | $66.53 | $64.76 | $65.64 | $65.64 | 592,788 |
2015-11-09 | $67.42 | $67.51 | $65.43 | $66.27 | $66.27 | 372,036 |
2015-11-06 | $66.83 | $67.31 | $66.15 | $67.28 | $67.28 | 255,051 |
2015-11-05 | $67.26 | $67.91 | $66.64 | $66.99 | $66.99 | 470,578 |
2015-11-04 | $66.83 | $67.51 | $66.20 | $67.10 | $67.10 | 624,612 |
2015-11-03 | $66.60 | $67.05 | $65.31 | $66.89 | $66.89 | 873,232 |
2015-11-02 | $65.40 | $66.91 | $65.02 | $66.71 | $66.71 | 544,724 |
2015-10-30 | $62.75 | $66.08 | $62.65 | $65.29 | $65.29 | 934,796 |
2015-10-29 | $62.76 | $63.82 | $61.27 | $62.81 | $62.81 | 1,457,705 |
2015-10-28 | $61.94 | $63.38 | $61.71 | $63.19 | $63.19 | 1,368,910 |
2015-10-27 | $63.30 | $63.35 | $61.39 | $61.76 | $61.76 | 990,597 |
2015-10-26 | $64.54 | $64.74 | $63.60 | $63.99 | $63.99 | 417,651 |
2015-10-23 | $64.77 | $65.16 | $64.16 | $64.55 | $64.55 | 745,757 |
2015-10-22 | $65.40 | $65.69 | $63.86 | $64.30 | $64.30 | 678,684 |
2015-10-21 | $66.95 | $66.99 | $64.75 | $65.05 | $65.05 | 488,412 |
2015-10-20 | $65.61 | $67.19 | $65.61 | $66.75 | $66.75 | 283,816 |
2015-10-19 | $66.31 | $66.61 | $65.11 | $65.78 | $65.78 | 314,008 |
2015-10-16 | $68.33 | $68.76 | $66.37 | $66.73 | $66.73 | 535,030 |
2015-10-15 | $67.08 | $68.13 | $66.51 | $68.10 | $68.10 | 515,709 |
2015-10-14 | $66.34 | $67.05 | $66.05 | $66.97 | $66.97 | 332,059 |
2015-10-13 | $66.31 | $67.37 | $66.03 | $66.36 | $66.36 | 312,769 |
2015-10-12 | $68.97 | $68.97 | $66.70 | $66.83 | $66.83 | 362,413 |
2015-10-09 | $67.76 | $69.05 | $67.56 | $68.72 | $68.72 | 595,818 |
2015-10-08 | $65.53 | $67.79 | $64.77 | $67.40 | $67.40 | 586,058 |
2015-10-07 | $65.36 | $66.83 | $65.06 | $65.54 | $65.54 | 744,472 |
2015-10-06 | $65.07 | $65.71 | $64.45 | $64.68 | $64.68 | 786,813 |
2015-10-05 | $62.40 | $65.41 | $62.11 | $64.83 | $64.83 | 783,687 |
2015-10-02 | $61.42 | $62.11 | $61.07 | $62.00 | $62.00 | 797,758 |
2015-10-01 | $63.61 | $64.13 | $61.53 | $62.10 | $62.10 | 554,821 |
2015-09-30 | $61.53 | $62.40 | $61.16 | $61.95 | $61.95 | 460,472 |
2015-09-29 | $60.45 | $61.18 | $59.95 | $61.07 | $61.07 | 658,393 |
2015-09-28 | $60.98 | $61.20 | $59.54 | $60.31 | $60.31 | 542,335 |
2015-09-25 | $62.32 | $62.83 | $61.08 | $61.50 | $61.50 | 584,207 |
2015-09-24 | $62.51 | $62.86 | $61.61 | $61.88 | $61.88 | 660,733 |
2015-09-23 | $65.02 | $65.02 | $62.47 | $63.28 | $63.28 | 609,810 |
2015-09-22 | $66.63 | $66.79 | $64.16 | $65.00 | $65.00 | 667,006 |
2015-09-21 | $68.43 | $68.71 | $67.62 | $67.76 | $67.76 | 246,717 |
2015-09-18 | $68.64 | $69.10 | $67.71 | $67.89 | $67.89 | 565,878 |
2015-09-17 | $70.50 | $70.78 | $69.26 | $69.46 | $69.46 | 292,135 |
2015-09-16 | $68.96 | $70.70 | $68.96 | $70.44 | $70.44 | 286,939 |
2015-09-15 | $67.38 | $69.27 | $67.25 | $68.94 | $68.94 | 292,353 |
2015-09-14 | $68.45 | $68.45 | $67.12 | $67.35 | $67.35 | 240,138 |
2015-09-11 | $68.66 | $69.02 | $68.09 | $68.60 | $68.60 | 228,464 |
2015-09-10 | $69.09 | $69.96 | $68.76 | $69.29 | $69.29 | 334,614 |
2015-09-09 | $70.71 | $70.98 | $68.91 | $69.08 | $69.08 | 282,848 |
2015-09-08 | $70.03 | $70.42 | $69.51 | $70.14 | $70.14 | 332,118 |
2015-09-04 | $68.39 | $69.30 | $68.24 | $68.89 | $68.89 | 453,447 |
2015-09-03 | $69.06 | $70.16 | $68.95 | $69.32 | $69.32 | 314,954 |
2015-09-02 | $69.25 | $69.52 | $68.09 | $68.97 | $68.97 | 450,165 |
2015-09-01 | $69.40 | $70.39 | $68.42 | $68.75 | $68.75 | 513,652 |
2015-08-31 | $70.02 | $71.10 | $69.76 | $70.53 | $70.53 | 442,045 |
2015-08-28 | $68.53 | $70.88 | $68.53 | $70.48 | $70.48 | 556,990 |
2015-08-27 | $66.64 | $69.05 | $66.29 | $68.86 | $68.86 | 464,171 |
2015-08-26 | $65.36 | $65.88 | $64.28 | $65.69 | $65.69 | 623,917 |
Kirby Corp (KEX) News Headlines
Transport stocks take a hit on Wall Street on economic and tariff fears
None
reuters.com Feb. 21, 2025Recent Kirby Corp (KEX) News
Similar Companies to Kirby Corp (KEX) in the Marine Shipping Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |