SPDR S&P Regional Banking ETF (KRE) Exchange: NYSE ARCA
Data as of June 25, 2025
$58.42 ($0.55) 0.95%
SPDR S&P Regional Banking ETF - Daily Information
Click for more stock information on SPDR S&P Regional Banking ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $58.39 |
Previous Close | $58.42 |
High | $59.27 |
Low | $58.34 |
Adjusted Open | $58.39 |
Previous Adjusted Close | $58.42 |
Adjusted High | $59.27 |
Adjusted Low | $58.34 |
About SPDR S&P Regional Banking ETF (KRE)
In seeking to track the performance of the S&P Regional Banks Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the regional banks segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The regional banks segment of the S&P TMI comprises the Regional Banks sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Regional Banks sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 122 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Regional Banking ETF (KRE)
Historical Stock Data for SPDR S&P Regional Banking ETF (KRE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $58.39 | $59.27 | $58.34 | $58.42 | $58.42 | 22,275,246 |
2025-06-23 | $56.32 | $57.90 | $56.19 | $57.87 | $57.87 | 13,666,626 |
2025-06-20 | $56.82 | $57.17 | $56.59 | $56.96 | $56.96 | 7,922,335 |
2025-06-18 | $55.67 | $56.94 | $55.55 | $56.53 | $56.53 | 10,753,717 |
2025-06-17 | $55.98 | $56.52 | $55.64 | $55.79 | $55.79 | 10,201,845 |
2025-06-16 | $56.99 | $57.20 | $56.35 | $56.49 | $56.49 | 11,170,620 |
2025-06-13 | $56.98 | $57.08 | $56.12 | $56.23 | $56.23 | 16,697,810 |
2025-06-12 | $57.69 | $57.81 | $57.11 | $57.78 | $57.78 | 11,134,857 |
2025-06-11 | $59.13 | $59.35 | $57.95 | $58.13 | $58.13 | 15,108,465 |
2025-06-10 | $58.43 | $59.26 | $58.21 | $58.93 | $58.93 | 10,920,450 |
2025-06-09 | $58.35 | $58.85 | $58.08 | $58.31 | $58.31 | 10,122,012 |
2025-06-06 | $57.53 | $58.06 | $57.29 | $58.02 | $58.02 | 10,195,261 |
2025-06-05 | $56.67 | $56.96 | $56.11 | $56.60 | $56.60 | 9,113,533 |
2025-06-04 | $57.30 | $57.59 | $56.63 | $56.64 | $56.64 | 9,937,265 |
2025-06-03 | $56.25 | $57.52 | $56.13 | $57.35 | $57.35 | 9,811,667 |
2025-06-02 | $56.65 | $56.75 | $55.61 | $56.46 | $56.46 | 9,411,960 |
2025-05-30 | $57.02 | $57.18 | $56.52 | $56.88 | $56.88 | 7,450,686 |
2025-05-29 | $57.02 | $57.29 | $56.60 | $57.29 | $57.29 | 11,238,990 |
2025-05-28 | $57.57 | $57.90 | $56.76 | $56.80 | $56.80 | 9,277,215 |
2025-05-27 | $57.11 | $57.78 | $56.47 | $57.74 | $57.74 | 10,649,397 |
2025-05-23 | $55.39 | $56.68 | $55.37 | $56.40 | $56.40 | 12,386,027 |
2025-05-22 | $56.44 | $57.17 | $56.27 | $56.65 | $56.65 | 11,582,424 |
2025-05-21 | $58.15 | $58.30 | $56.61 | $56.65 | $56.65 | 14,385,403 |
2025-05-20 | $58.93 | $58.97 | $58.54 | $58.73 | $58.73 | 6,114,430 |
2025-05-19 | $58.49 | $59.06 | $58.30 | $59.00 | $59.00 | 6,665,336 |
2025-05-16 | $59.10 | $59.41 | $58.72 | $59.24 | $59.24 | 7,961,466 |
2025-05-15 | $59.18 | $59.47 | $58.77 | $59.25 | $59.25 | 6,974,911 |
2025-05-14 | $59.16 | $59.57 | $58.98 | $59.19 | $59.19 | 11,081,774 |
2025-05-13 | $59.40 | $59.74 | $59.04 | $59.46 | $59.46 | 10,082,814 |
2025-05-12 | $59.23 | $59.95 | $58.93 | $59.18 | $59.18 | 16,337,826 |
2025-05-09 | $56.84 | $57.10 | $56.38 | $56.58 | $56.58 | 6,689,821 |
2025-05-08 | $56.05 | $57.25 | $56.00 | $56.85 | $56.85 | 11,470,313 |
2025-05-07 | $55.93 | $56.23 | $55.30 | $55.51 | $55.51 | 10,885,238 |
2025-05-06 | $55.35 | $56.03 | $55.05 | $55.46 | $55.46 | 7,755,352 |
2025-05-05 | $55.59 | $56.82 | $55.53 | $56.04 | $56.04 | 10,386,687 |
2025-05-02 | $55.75 | $56.40 | $55.25 | $56.24 | $56.24 | 11,860,140 |
2025-05-01 | $54.34 | $55.24 | $53.71 | $54.73 | $54.73 | 10,549,380 |
2025-04-30 | $53.60 | $54.38 | $53.05 | $54.13 | $54.13 | 10,159,062 |
2025-04-29 | $54.25 | $54.94 | $53.54 | $54.76 | $54.76 | 8,643,747 |
2025-04-28 | $54.10 | $54.50 | $53.59 | $54.27 | $54.27 | 7,236,800 |
2025-04-25 | $53.92 | $54.32 | $53.53 | $53.95 | $53.95 | 10,941,306 |
2025-04-24 | $53.41 | $54.49 | $53.01 | $54.45 | $54.45 | 13,620,439 |
2025-04-23 | $54.10 | $55.44 | $53.19 | $53.55 | $53.55 | 28,475,784 |
2025-04-22 | $51.09 | $52.57 | $51.03 | $52.37 | $52.37 | 12,706,152 |
2025-04-21 | $51.01 | $51.16 | $50.21 | $50.74 | $50.74 | 12,011,591 |
2025-04-17 | $51.14 | $51.79 | $51.05 | $51.42 | $51.42 | 25,653,496 |
2025-04-16 | $50.71 | $51.44 | $50.29 | $50.96 | $50.96 | 18,774,557 |
2025-04-15 | $50.28 | $51.65 | $50.22 | $50.97 | $50.97 | 14,787,708 |
2025-04-14 | $50.01 | $50.33 | $48.83 | $50.12 | $50.12 | 15,330,984 |
2025-04-11 | $48.72 | $49.76 | $47.83 | $49.26 | $49.26 | 25,090,352 |
2025-04-10 | $51.11 | $51.34 | $47.95 | $49.40 | $49.40 | 31,201,070 |
2025-04-09 | $48.03 | $53.37 | $47.22 | $52.63 | $52.63 | 39,718,841 |
2025-04-08 | $50.95 | $51.73 | $47.98 | $48.81 | $48.81 | 23,365,606 |
2025-04-07 | $47.50 | $51.89 | $47.06 | $49.27 | $49.27 | 32,051,540 |
2025-04-04 | $49.22 | $49.66 | $47.14 | $49.26 | $49.26 | 39,448,958 |
2025-04-03 | $54.31 | $54.60 | $51.23 | $51.31 | $51.31 | 37,195,789 |
2025-04-02 | $55.65 | $57.29 | $55.56 | $57.22 | $57.22 | 12,999,797 |
2025-04-01 | $56.72 | $56.76 | $55.60 | $56.42 | $56.42 | 10,657,184 |
2025-03-31 | $55.74 | $57.09 | $55.51 | $56.85 | $56.85 | 9,410,494 |
2025-03-28 | $57.32 | $57.86 | $55.96 | $56.41 | $56.41 | 10,703,744 |
2025-03-27 | $57.98 | $58.25 | $57.33 | $57.55 | $57.55 | 8,728,219 |
2025-03-26 | $58.55 | $59.16 | $57.78 | $58.01 | $58.01 | 10,036,207 |
2025-03-25 | $58.51 | $58.83 | $58.21 | $58.25 | $58.25 | 8,875,066 |
2025-03-24 | $57.95 | $58.67 | $57.71 | $58.43 | $58.43 | 10,312,256 |
2025-03-21 | $56.83 | $57.58 | $56.38 | $57.26 | $57.26 | 16,073,351 |
2025-03-20 | $57.10 | $58.26 | $57.03 | $57.29 | $57.29 | 10,828,542 |
2025-03-19 | $57.11 | $58.24 | $56.92 | $57.68 | $57.68 | 10,580,194 |
2025-03-18 | $57.06 | $57.30 | $56.45 | $56.97 | $56.97 | 9,441,090 |
2025-03-17 | $56.77 | $57.39 | $56.50 | $57.13 | $57.13 | 12,034,469 |
2025-03-14 | $55.86 | $56.80 | $55.56 | $56.76 | $56.76 | 13,613,378 |
2025-03-13 | $55.94 | $56.39 | $55.08 | $55.13 | $55.13 | 15,280,702 |
2025-03-12 | $55.92 | $56.26 | $55.02 | $55.75 | $55.75 | 16,149,571 |
2025-03-11 | $55.55 | $56.09 | $54.56 | $55.11 | $55.11 | 18,462,785 |
2025-03-10 | $56.76 | $57.02 | $54.98 | $55.41 | $55.41 | 22,727,041 |
2025-03-07 | $57.60 | $58.03 | $56.38 | $57.69 | $57.69 | 18,411,905 |
2025-03-06 | $58.10 | $58.26 | $57.24 | $57.76 | $57.76 | 17,350,612 |
2025-03-05 | $59.00 | $59.49 | $57.79 | $58.71 | $58.71 | 20,097,592 |
2025-03-04 | $60.50 | $60.50 | $58.06 | $59.04 | $59.04 | 27,735,803 |
2025-03-03 | $62.26 | $62.75 | $60.64 | $61.18 | $61.18 | 13,098,756 |
2025-02-28 | $61.55 | $62.25 | $61.15 | $62.07 | $62.07 | 10,113,796 |
2025-02-27 | $61.36 | $62.07 | $60.98 | $61.26 | $61.26 | 10,620,066 |
2025-02-26 | $61.27 | $61.82 | $60.67 | $61.17 | $61.17 | 9,548,131 |
2025-02-25 | $61.38 | $61.87 | $60.61 | $61.01 | $61.01 | 13,702,573 |
2025-02-24 | $61.95 | $61.95 | $60.74 | $60.97 | $60.97 | 12,768,068 |
2025-02-21 | $63.51 | $63.66 | $61.30 | $61.42 | $61.42 | 20,368,421 |
2025-02-20 | $63.97 | $64.27 | $62.43 | $63.06 | $63.06 | 12,905,204 |
2025-02-19 | $63.85 | $64.53 | $63.68 | $64.22 | $64.22 | 6,812,041 |
2025-02-18 | $63.87 | $64.63 | $63.65 | $64.46 | $64.46 | 9,812,404 |
2025-02-14 | $63.77 | $64.68 | $63.68 | $63.89 | $63.89 | 7,019,542 |
2025-02-13 | $63.54 | $63.73 | $63.02 | $63.69 | $63.69 | 8,818,752 |
2025-02-12 | $63.80 | $64.17 | $63.38 | $63.41 | $63.41 | 12,050,619 |
2025-02-11 | $63.50 | $64.97 | $63.32 | $64.93 | $64.93 | 9,398,347 |
2025-02-10 | $64.67 | $64.76 | $63.82 | $63.88 | $63.88 | 9,476,911 |
2025-02-07 | $65.45 | $65.50 | $63.97 | $64.63 | $64.63 | 11,858,730 |
2025-02-06 | $65.01 | $65.57 | $64.57 | $65.50 | $65.50 | 7,723,781 |
2025-02-05 | $64.45 | $64.75 | $63.70 | $64.75 | $64.75 | 6,928,690 |
2025-02-04 | $62.76 | $64.29 | $62.70 | $64.05 | $64.05 | 10,220,843 |
2025-02-03 | $62.30 | $63.54 | $61.80 | $62.83 | $62.83 | 13,678,454 |
2025-01-31 | $64.44 | $64.88 | $63.78 | $64.16 | $64.16 | 13,443,410 |
2025-01-30 | $64.22 | $65.01 | $63.67 | $64.32 | $64.32 | 10,865,899 |
2025-01-29 | $63.50 | $64.67 | $63.10 | $63.61 | $63.61 | 8,161,821 |
2025-01-28 | $63.75 | $64.31 | $63.06 | $63.68 | $63.68 | 7,274,537 |
2025-01-27 | $63.53 | $64.49 | $63.27 | $64.00 | $64.00 | 11,852,438 |
2025-01-24 | $62.71 | $63.76 | $62.37 | $63.33 | $63.33 | 10,066,789 |
2025-01-23 | $63.16 | $63.54 | $62.59 | $62.86 | $62.86 | 8,214,299 |
2025-01-22 | $63.42 | $63.71 | $62.73 | $63.09 | $63.09 | 12,433,283 |
2025-01-21 | $63.56 | $64.25 | $63.32 | $63.85 | $63.85 | 11,819,091 |
2025-01-17 | $62.56 | $63.24 | $62.31 | $63.07 | $63.07 | 12,008,025 |
2025-01-16 | $62.16 | $62.53 | $61.60 | $62.14 | $62.14 | 16,387,654 |
2025-01-15 | $63.47 | $63.56 | $62.03 | $62.73 | $62.73 | 19,826,861 |
2025-01-14 | $59.96 | $61.22 | $59.67 | $61.19 | $61.19 | 15,167,689 |
2025-01-13 | $58.08 | $59.26 | $57.73 | $59.18 | $59.18 | 12,518,340 |
2025-01-10 | $59.09 | $59.17 | $57.67 | $58.31 | $58.31 | 18,474,921 |
2025-01-08 | $60.02 | $60.48 | $59.31 | $60.09 | $60.09 | 10,845,236 |
2025-01-07 | $61.02 | $61.31 | $59.58 | $60.11 | $60.11 | 9,219,648 |
2025-01-06 | $60.87 | $61.99 | $60.48 | $60.68 | $60.68 | 13,557,295 |
2025-01-03 | $59.88 | $60.61 | $58.80 | $60.55 | $60.55 | 11,737,236 |
2025-01-02 | $60.72 | $61.19 | $59.49 | $59.68 | $59.68 | 8,482,565 |
2024-12-31 | $60.62 | $61.02 | $60.14 | $60.35 | $60.35 | 6,166,157 |
2024-12-30 | $60.17 | $60.76 | $59.60 | $60.42 | $60.42 | 6,190,404 |
2024-12-27 | $60.96 | $61.46 | $60.02 | $60.57 | $60.57 | 8,144,140 |
2024-12-26 | $60.58 | $61.39 | $60.28 | $61.33 | $61.33 | 7,394,706 |
2024-12-24 | $60.60 | $61.11 | $60.31 | $61.04 | $61.04 | 5,302,789 |
2024-12-23 | $60.03 | $60.74 | $59.86 | $60.60 | $60.60 | 10,452,938 |
2024-12-20 | $59.40 | $61.46 | $59.28 | $60.81 | $60.40 | 20,130,486 |
2024-12-19 | $61.48 | $61.92 | $59.62 | $59.73 | $59.33 | 27,602,721 |
2024-12-18 | $64.08 | $64.25 | $59.97 | $60.26 | $59.85 | 25,891,291 |
2024-12-17 | $64.60 | $64.98 | $63.29 | $63.56 | $63.13 | 16,791,233 |
2024-12-16 | $64.88 | $65.11 | $64.25 | $65.09 | $64.65 | 10,993,452 |
2024-12-13 | $65.26 | $65.26 | $64.23 | $64.77 | $64.33 | 10,990,926 |
2024-12-12 | $65.66 | $66.03 | $64.95 | $65.01 | $64.57 | 10,548,765 |
2024-12-11 | $66.10 | $66.51 | $65.73 | $65.81 | $65.37 | 12,435,779 |
2024-12-10 | $65.79 | $66.56 | $64.97 | $65.47 | $65.03 | 10,739,840 |
2024-12-09 | $66.61 | $66.85 | $65.43 | $65.48 | $65.04 | 9,580,174 |
2024-12-06 | $66.80 | $67.04 | $65.80 | $66.56 | $66.11 | 7,413,951 |
2024-12-05 | $67.09 | $67.58 | $66.29 | $66.37 | $65.92 | 8,069,493 |
2024-12-04 | $66.46 | $66.84 | $65.88 | $66.71 | $66.26 | 11,747,008 |
2024-12-03 | $66.94 | $67.39 | $66.21 | $66.50 | $66.05 | 12,429,247 |
2024-12-02 | $67.83 | $67.97 | $66.64 | $67.09 | $66.64 | 12,988,828 |
2024-11-29 | $68.20 | $68.55 | $67.24 | $67.73 | $67.73 | 5,006,790 |
2024-11-27 | $68.69 | $69.14 | $67.91 | $67.94 | $67.94 | 8,516,714 |
2024-11-26 | $68.48 | $68.75 | $68.03 | $68.16 | $68.16 | 10,961,230 |
2024-11-25 | $68.56 | $70.25 | $68.56 | $68.90 | $68.90 | 22,010,627 |
2024-11-22 | $66.34 | $67.86 | $66.20 | $67.79 | $67.79 | 16,224,891 |
2024-11-21 | $65.45 | $66.93 | $65.39 | $66.13 | $66.13 | 15,814,021 |
2024-11-20 | $65.34 | $65.60 | $64.43 | $65.16 | $65.16 | 9,427,741 |
2024-11-19 | $64.64 | $65.74 | $64.58 | $65.34 | $65.34 | 8,318,943 |
2024-11-18 | $65.86 | $66.24 | $65.63 | $65.72 | $65.72 | 7,437,921 |
2024-11-15 | $65.80 | $66.49 | $65.03 | $65.84 | $65.84 | 13,443,744 |
2024-11-14 | $66.36 | $66.65 | $65.47 | $65.83 | $65.83 | 9,979,938 |
2024-11-13 | $66.93 | $67.96 | $66.12 | $66.19 | $66.19 | 14,123,687 |
2024-11-12 | $66.64 | $67.51 | $66.30 | $66.60 | $66.60 | 16,415,226 |
2024-11-11 | $66.19 | $67.79 | $65.82 | $66.99 | $66.99 | 20,318,629 |
2024-11-08 | $64.90 | $65.46 | $64.27 | $64.98 | $64.98 | 18,268,752 |
2024-11-07 | $66.28 | $66.35 | $64.31 | $64.63 | $64.63 | 25,755,087 |
2024-11-06 | $63.60 | $67.12 | $63.49 | $67.06 | $67.06 | 64,388,251 |
2024-11-05 | $58.32 | $59.22 | $58.06 | $59.13 | $59.13 | 16,097,503 |
2024-11-04 | $58.38 | $58.50 | $57.39 | $58.13 | $58.13 | 19,173,979 |
2024-11-01 | $59.30 | $59.76 | $58.50 | $58.64 | $58.64 | 11,511,997 |
2024-10-31 | $59.80 | $60.15 | $58.92 | $58.95 | $58.95 | 14,257,043 |
2024-10-30 | $59.16 | $60.82 | $58.99 | $59.81 | $59.81 | 17,946,278 |
2024-10-29 | $59.38 | $59.67 | $58.98 | $59.21 | $59.21 | 8,539,518 |
2024-10-28 | $58.52 | $59.83 | $58.27 | $59.56 | $59.56 | 15,722,267 |
2024-10-25 | $59.29 | $59.56 | $57.69 | $57.90 | $57.90 | 14,982,852 |
2024-10-24 | $58.81 | $59.04 | $57.99 | $58.96 | $58.96 | 11,207,435 |
2024-10-23 | $58.42 | $59.01 | $57.96 | $58.66 | $58.66 | 10,278,729 |
2024-10-22 | $57.94 | $58.70 | $57.76 | $58.62 | $58.62 | 11,097,242 |
2024-10-21 | $59.65 | $59.75 | $57.77 | $57.89 | $57.89 | 19,228,215 |
2024-10-18 | $60.45 | $60.52 | $59.53 | $59.64 | $59.64 | 12,041,217 |
2024-10-17 | $60.12 | $60.61 | $59.65 | $60.46 | $60.46 | 14,806,155 |
2024-10-16 | $59.66 | $60.52 | $59.32 | $59.94 | $59.94 | 17,910,985 |
2024-10-15 | $58.85 | $60.41 | $58.41 | $59.13 | $59.13 | 21,830,305 |
2024-10-14 | $58.07 | $58.76 | $57.52 | $58.49 | $58.49 | 11,166,848 |
2024-10-11 | $56.46 | $58.28 | $56.46 | $58.03 | $58.03 | 22,096,442 |
2024-10-10 | $55.85 | $56.39 | $55.47 | $56.09 | $56.09 | 8,150,636 |
2024-10-09 | $55.36 | $56.56 | $55.16 | $56.14 | $56.14 | 10,638,860 |
2024-10-08 | $55.70 | $55.95 | $55.27 | $55.42 | $55.42 | 7,009,691 |
2024-10-07 | $55.64 | $55.90 | $55.14 | $55.59 | $55.59 | 7,269,260 |
2024-10-04 | $55.80 | $56.26 | $55.36 | $55.84 | $55.84 | 11,242,427 |
2024-10-03 | $54.23 | $54.87 | $53.89 | $54.72 | $54.72 | 8,078,960 |
2024-10-02 | $54.69 | $55.41 | $54.42 | $54.59 | $54.59 | 7,537,006 |
2024-10-01 | $56.25 | $56.25 | $54.39 | $54.71 | $54.71 | 17,453,663 |
2024-09-30 | $55.89 | $56.99 | $55.68 | $56.60 | $56.60 | 9,278,962 |
2024-09-27 | $56.41 | $56.59 | $55.69 | $55.92 | $55.92 | 7,614,189 |
2024-09-26 | $55.99 | $56.15 | $55.46 | $55.85 | $55.85 | 13,126,941 |
2024-09-25 | $56.09 | $56.18 | $55.13 | $55.24 | $55.24 | 13,763,049 |
2024-09-24 | $56.81 | $57.24 | $55.93 | $56.08 | $56.08 | 9,417,362 |
2024-09-23 | $57.52 | $57.72 | $56.57 | $56.85 | $56.85 | 10,010,582 |
2024-09-20 | $58.63 | $58.69 | $57.63 | $57.69 | $57.69 | 11,416,769 |
2024-09-19 | $58.65 | $59.14 | $57.71 | $58.88 | $58.88 | 16,946,413 |
2024-09-18 | $57.14 | $59.06 | $56.36 | $57.26 | $57.26 | 20,427,370 |
2024-09-17 | $57.07 | $58.14 | $56.63 | $57.01 | $57.01 | 11,248,988 |
2024-09-16 | $55.93 | $56.84 | $55.49 | $56.54 | $56.54 | 9,224,825 |
2024-09-13 | $54.97 | $55.85 | $54.81 | $55.82 | $55.82 | 12,869,141 |
2024-09-12 | $54.44 | $54.73 | $53.72 | $54.36 | $54.36 | 8,765,574 |
2024-09-11 | $54.25 | $54.36 | $52.76 | $54.15 | $54.15 | 20,554,602 |
2024-09-10 | $55.55 | $55.55 | $53.66 | $54.79 | $54.79 | 18,340,758 |
2024-09-09 | $55.12 | $55.65 | $54.75 | $55.27 | $55.27 | 10,064,939 |
2024-09-06 | $56.11 | $56.47 | $54.57 | $54.84 | $54.84 | 16,087,146 |
2024-09-05 | $56.86 | $57.02 | $55.58 | $55.85 | $55.85 | 10,451,341 |
2024-09-04 | $56.81 | $57.42 | $56.12 | $56.40 | $56.40 | 10,427,659 |
2024-09-03 | $57.27 | $58.07 | $56.83 | $57.09 | $57.09 | 12,199,786 |
2024-08-30 | $57.59 | $57.99 | $57.03 | $57.83 | $57.83 | 8,584,403 |
2024-08-29 | $57.71 | $57.93 | $56.72 | $57.40 | $57.40 | 8,913,067 |
2024-08-28 | $56.60 | $57.61 | $56.44 | $57.24 | $57.24 | 10,331,514 |
2024-08-27 | $56.84 | $57.07 | $56.29 | $56.75 | $56.75 | 8,991,725 |
2024-08-26 | $58.22 | $58.43 | $57.19 | $57.30 | $57.30 | 11,232,066 |
2024-08-23 | $55.35 | $58.43 | $55.25 | $57.73 | $57.73 | 26,080,658 |
2024-08-22 | $54.89 | $55.46 | $54.70 | $54.94 | $54.94 | 9,230,424 |
2024-08-21 | $54.84 | $54.90 | $54.14 | $54.78 | $54.78 | 6,208,598 |
2024-08-20 | $55.26 | $55.28 | $54.37 | $54.46 | $54.46 | 9,445,996 |
2024-08-19 | $54.92 | $55.50 | $54.78 | $55.50 | $55.50 | 8,111,444 |
2024-08-16 | $53.87 | $55.20 | $53.76 | $54.87 | $54.87 | 10,392,164 |
2024-08-15 | $53.89 | $54.73 | $53.69 | $53.99 | $53.99 | 16,551,216 |
2024-08-14 | $53.23 | $53.26 | $52.26 | $52.78 | $52.78 | 9,143,674 |
2024-08-13 | $52.82 | $53.09 | $51.98 | $52.90 | $52.90 | 11,409,208 |
2024-08-12 | $53.33 | $54.12 | $52.08 | $52.26 | $52.26 | 14,432,687 |
2024-08-09 | $53.02 | $53.06 | $52.37 | $52.81 | $52.81 | 9,467,939 |
2024-08-08 | $53.00 | $53.15 | $52.33 | $53.07 | $53.07 | 9,650,182 |
2024-08-07 | $53.35 | $53.67 | $52.07 | $52.14 | $52.14 | 12,105,027 |
2024-08-06 | $52.31 | $53.34 | $51.73 | $52.47 | $52.47 | 16,249,756 |
2024-08-05 | $51.60 | $53.08 | $50.53 | $52.35 | $52.35 | 27,172,088 |
2024-08-02 | $53.85 | $54.04 | $52.66 | $53.83 | $53.83 | 34,176,191 |
2024-08-01 | $58.15 | $58.33 | $55.29 | $55.67 | $55.67 | 33,929,153 |
2024-07-31 | $58.35 | $59.59 | $57.86 | $58.28 | $58.28 | 18,118,192 |
2024-07-30 | $58.28 | $58.68 | $57.97 | $58.52 | $58.52 | 12,956,247 |
2024-07-29 | $59.34 | $59.51 | $57.94 | $57.97 | $57.97 | 17,794,118 |
2024-07-26 | $58.60 | $59.41 | $58.50 | $59.23 | $59.23 | 19,226,955 |
2024-07-25 | $56.73 | $58.91 | $56.53 | $58.22 | $58.22 | 21,972,984 |
2024-07-24 | $57.53 | $58.32 | $56.76 | $56.76 | $56.76 | 19,829,198 |
2024-07-23 | $56.43 | $58.26 | $56.33 | $57.82 | $57.82 | 20,458,835 |
2024-07-22 | $55.79 | $57.14 | $55.10 | $56.93 | $56.93 | 21,052,225 |
2024-07-19 | $55.70 | $56.77 | $55.38 | $55.99 | $55.99 | 16,186,170 |
2024-07-18 | $56.24 | $57.64 | $55.38 | $55.71 | $55.71 | 30,856,979 |
2024-07-17 | $55.14 | $57.10 | $55.12 | $56.74 | $56.74 | 24,801,116 |
2024-07-16 | $54.04 | $56.12 | $53.84 | $56.06 | $56.06 | 27,215,871 |
2024-07-15 | $52.89 | $54.15 | $52.84 | $53.61 | $53.61 | 25,849,380 |
2024-07-12 | $52.31 | $52.57 | $51.79 | $52.09 | $52.09 | 18,596,022 |
2024-07-11 | $50.73 | $52.10 | $50.56 | $51.97 | $51.97 | 23,565,808 |
2024-07-10 | $48.93 | $49.89 | $48.75 | $49.87 | $49.87 | 13,424,102 |
2024-07-09 | $47.75 | $48.88 | $47.67 | $48.81 | $48.81 | 12,435,548 |
2024-07-08 | $48.29 | $48.64 | $47.86 | $47.95 | $47.95 | 13,680,692 |
2024-07-05 | $48.56 | $48.65 | $47.77 | $47.94 | $47.94 | 14,015,831 |
2024-07-03 | $49.53 | $49.57 | $48.63 | $48.65 | $48.65 | 9,623,366 |
2024-07-02 | $48.87 | $49.55 | $48.67 | $49.45 | $49.45 | 8,987,828 |
2024-07-01 | $49.00 | $49.55 | $48.68 | $48.87 | $48.87 | 14,172,357 |
2024-06-28 | $48.02 | $49.25 | $47.90 | $49.10 | $49.10 | 28,137,337 |
2024-06-27 | $47.12 | $47.63 | $46.80 | $47.63 | $47.63 | 8,201,359 |
2024-06-26 | $46.78 | $47.21 | $46.47 | $47.13 | $47.13 | 7,670,481 |
2024-06-25 | $47.26 | $47.62 | $46.90 | $46.93 | $46.93 | 9,192,933 |
2024-06-24 | $46.93 | $48.03 | $46.69 | $47.58 | $47.58 | 14,405,571 |
2024-06-21 | $47.01 | $47.07 | $46.64 | $47.01 | $46.63 | 8,704,571 |
2024-06-20 | $46.83 | $47.21 | $46.74 | $47.10 | $46.72 | 7,874,700 |
2024-06-18 | $46.81 | $47.35 | $46.65 | $47.02 | $46.64 | 8,885,953 |
2024-06-17 | $46.16 | $46.95 | $45.79 | $46.90 | $46.52 | 12,468,723 |
2024-06-14 | $46.23 | $46.54 | $45.83 | $46.12 | $45.74 | 12,336,578 |
2024-06-13 | $47.18 | $47.33 | $46.45 | $46.71 | $46.33 | 13,248,791 |
2024-06-12 | $47.57 | $48.40 | $47.03 | $47.46 | $47.07 | 25,433,209 |
2024-06-11 | $46.29 | $46.48 | $45.76 | $46.31 | $45.93 | 17,058,457 |
2024-06-10 | $46.71 | $46.90 | $46.14 | $46.48 | $46.10 | 10,795,810 |
2024-06-07 | $46.93 | $47.47 | $46.89 | $47.21 | $47.21 | 11,918,547 |
2024-06-06 | $47.26 | $47.57 | $46.99 | $47.42 | $47.42 | 10,946,840 |
2024-06-05 | $47.58 | $47.58 | $46.99 | $47.30 | $47.30 | 8,739,200 |
2024-06-04 | $47.38 | $47.66 | $47.03 | $47.15 | $47.15 | 19,446,375 |
2024-06-03 | $49.33 | $49.40 | $47.76 | $48.00 | $48.00 | 11,314,726 |
2024-05-31 | $48.45 | $48.88 | $48.29 | $48.85 | $48.85 | 13,437,174 |
2024-05-30 | $48.02 | $48.41 | $47.64 | $48.17 | $48.17 | 12,199,497 |
2024-05-29 | $47.52 | $47.74 | $47.00 | $47.34 | $47.34 | 19,541,102 |
2024-05-28 | $49.20 | $49.23 | $48.29 | $48.51 | $48.51 | 10,690,662 |
2024-05-24 | $48.96 | $49.07 | $48.59 | $48.92 | $48.92 | 6,530,471 |
2024-05-23 | $50.19 | $50.19 | $48.44 | $48.71 | $48.71 | 15,161,909 |
2024-05-22 | $50.38 | $50.61 | $49.68 | $49.91 | $49.91 | 8,873,294 |
2024-05-21 | $50.33 | $50.85 | $50.30 | $50.52 | $50.52 | 8,162,698 |
2024-05-20 | $51.36 | $51.36 | $50.42 | $50.45 | $50.45 | 8,328,225 |
2024-05-17 | $51.02 | $51.41 | $50.83 | $51.19 | $51.19 | 8,772,694 |
2024-05-16 | $50.98 | $51.27 | $50.81 | $50.85 | $50.85 | 8,112,772 |
2024-05-15 | $51.45 | $51.75 | $50.69 | $51.07 | $51.07 | 15,942,569 |
2024-05-14 | $50.78 | $51.00 | $50.49 | $50.89 | $50.89 | 10,244,754 |
2024-05-13 | $50.59 | $50.79 | $50.29 | $50.30 | $50.30 | 9,515,737 |
2024-05-10 | $50.49 | $50.60 | $49.95 | $50.35 | $50.35 | 8,636,498 |
2024-05-09 | $50.14 | $50.46 | $49.92 | $50.41 | $50.41 | 7,973,921 |
2024-05-08 | $49.49 | $50.18 | $49.30 | $50.17 | $50.17 | 6,644,109 |
2024-05-07 | $50.30 | $50.53 | $49.85 | $49.88 | $49.88 | 9,148,079 |
2024-05-06 | $50.00 | $50.34 | $49.69 | $50.04 | $50.04 | 10,151,251 |
2024-05-03 | $49.80 | $50.21 | $49.48 | $49.65 | $49.65 | 14,924,949 |
2024-05-02 | $48.82 | $49.07 | $48.36 | $49.02 | $49.02 | 12,595,927 |
2024-05-01 | $47.46 | $49.26 | $47.46 | $48.23 | $48.23 | 26,305,360 |
2024-04-30 | $47.47 | $47.76 | $46.98 | $47.02 | $47.02 | 12,559,778 |
2024-04-29 | $48.21 | $48.57 | $47.70 | $47.77 | $47.77 | 15,276,185 |
2024-04-26 | $48.36 | $48.89 | $48.16 | $48.19 | $48.19 | 9,127,770 |
2024-04-25 | $48.68 | $48.82 | $47.81 | $48.47 | $48.47 | 11,645,954 |
2024-04-24 | $48.35 | $49.12 | $48.11 | $49.01 | $49.01 | 9,540,598 |
2024-04-23 | $48.14 | $49.06 | $47.87 | $48.73 | $48.73 | 12,965,522 |
2024-04-22 | $47.30 | $48.42 | $47.22 | $48.18 | $48.18 | 13,819,565 |
2024-04-19 | $45.83 | $47.37 | $45.74 | $47.32 | $47.32 | 15,332,441 |
2024-04-18 | $45.76 | $46.43 | $45.63 | $46.11 | $46.11 | 9,415,865 |
2024-04-17 | $46.32 | $46.49 | $45.74 | $45.83 | $45.83 | 10,585,758 |
2024-04-16 | $46.04 | $46.16 | $45.46 | $45.75 | $45.75 | 15,760,378 |
2024-04-15 | $46.85 | $47.45 | $45.98 | $46.34 | $46.34 | 19,878,382 |
2024-04-12 | $46.27 | $46.80 | $46.14 | $46.52 | $46.52 | 12,978,116 |
2024-04-11 | $47.11 | $47.26 | $46.23 | $46.94 | $46.94 | 13,807,207 |
2024-04-10 | $48.15 | $48.20 | $46.55 | $46.90 | $46.90 | 28,179,100 |
2024-04-09 | $49.28 | $49.51 | $48.90 | $49.35 | $49.35 | 8,437,476 |
2024-04-08 | $48.34 | $49.23 | $48.20 | $49.03 | $49.03 | 7,387,142 |
2024-04-05 | $47.90 | $48.42 | $47.82 | $48.21 | $48.21 | 7,784,908 |
2024-04-04 | $48.87 | $49.32 | $48.04 | $48.18 | $48.18 | 11,653,384 |
2024-04-03 | $48.22 | $48.65 | $48.05 | $48.28 | $48.28 | 8,772,606 |
2024-04-02 | $48.75 | $48.82 | $48.19 | $48.38 | $48.38 | 10,995,593 |
2024-04-01 | $50.35 | $50.40 | $49.21 | $49.29 | $49.29 | 10,691,328 |
2024-03-28 | $49.96 | $50.48 | $49.80 | $50.28 | $50.28 | 10,248,920 |
2024-03-27 | $48.36 | $50.05 | $48.36 | $50.02 | $50.02 | 12,925,816 |
2024-03-26 | $48.81 | $49.04 | $48.20 | $48.24 | $48.24 | 5,388,936 |
2024-03-25 | $48.57 | $49.13 | $48.44 | $48.54 | $48.54 | 7,018,541 |
2024-03-22 | $49.62 | $49.84 | $48.38 | $48.47 | $48.47 | 10,917,128 |
2024-03-21 | $49.10 | $50.04 | $49.10 | $49.54 | $49.54 | 13,328,125 |
2024-03-20 | $47.14 | $49.26 | $46.98 | $48.82 | $48.82 | 18,005,236 |
2024-03-19 | $47.03 | $47.65 | $47.00 | $47.34 | $47.34 | 7,537,543 |
2024-03-18 | $47.50 | $47.60 | $47.03 | $47.18 | $47.18 | 7,751,878 |
2024-03-15 | $47.26 | $48.32 | $47.26 | $47.86 | $47.48 | 13,877,302 |
2024-03-14 | $48.61 | $48.82 | $47.27 | $47.61 | $47.23 | 19,057,007 |
2024-03-13 | $48.79 | $49.47 | $48.60 | $48.88 | $48.49 | 7,582,491 |
2024-03-12 | $49.22 | $49.42 | $48.55 | $48.83 | $48.44 | 12,916,379 |
2024-03-11 | $49.39 | $49.73 | $49.08 | $49.32 | $48.93 | 11,130,217 |
2024-03-08 | $50.11 | $50.45 | $49.50 | $49.57 | $49.18 | 12,077,275 |
2024-03-07 | $50.07 | $50.50 | $49.38 | $49.53 | $49.14 | 14,643,336 |
2024-03-06 | $49.19 | $50.36 | $47.97 | $49.46 | $49.07 | 52,019,108 |
2024-03-05 | $47.34 | $49.72 | $47.34 | $49.52 | $49.13 | 22,949,246 |
2024-03-04 | $47.70 | $48.55 | $47.52 | $47.60 | $47.22 | 17,467,248 |
2024-03-01 | $47.44 | $47.75 | $46.59 | $47.61 | $47.23 | 15,632,106 |
2024-02-29 | $48.23 | $48.90 | $47.79 | $48.14 | $47.76 | 11,926,313 |
2024-02-28 | $47.68 | $48.04 | $47.43 | $47.49 | $47.11 | 7,778,637 |
2024-02-27 | $47.65 | $48.23 | $47.62 | $48.01 | $47.63 | 10,063,977 |
2024-02-26 | $47.77 | $48.18 | $47.09 | $47.42 | $47.04 | 9,552,275 |
2024-02-23 | $47.98 | $48.37 | $47.49 | $47.87 | $47.87 | 12,470,188 |
2024-02-22 | $48.18 | $48.51 | $47.69 | $47.97 | $47.97 | 9,548,270 |
2024-02-21 | $48.03 | $48.21 | $47.62 | $48.01 | $48.01 | 10,395,325 |
2024-02-20 | $48.10 | $48.72 | $47.99 | $48.33 | $48.33 | 9,229,853 |
2024-02-16 | $48.73 | $49.14 | $48.16 | $48.71 | $48.71 | 11,129,630 |
2024-02-15 | $48.01 | $49.53 | $48.01 | $49.22 | $49.22 | 17,792,780 |
2024-02-14 | $47.45 | $47.78 | $46.84 | $47.70 | $47.70 | 12,475,427 |
2024-02-13 | $47.31 | $47.55 | $46.07 | $46.83 | $46.83 | 28,242,554 |
2024-02-12 | $47.90 | $49.41 | $47.80 | $48.90 | $48.90 | 17,284,200 |
2024-02-09 | $47.08 | $47.99 | $46.51 | $47.87 | $47.87 | 15,012,107 |
2024-02-08 | $46.45 | $47.15 | $46.39 | $47.04 | $47.04 | 12,579,810 |
2024-02-07 | $47.18 | $47.23 | $45.67 | $46.85 | $46.85 | 31,815,015 |
2024-02-06 | $47.53 | $48.05 | $46.61 | $46.97 | $46.97 | 21,279,882 |
2024-02-05 | $47.93 | $47.97 | $47.18 | $47.57 | $47.57 | 19,075,156 |
2024-02-02 | $47.11 | $48.67 | $46.81 | $48.37 | $48.37 | 32,986,698 |
2024-02-01 | $49.87 | $50.07 | $46.56 | $48.15 | $48.15 | 56,445,859 |
2024-01-31 | $50.26 | $51.53 | $49.60 | $49.70 | $49.70 | 41,412,665 |
2024-01-30 | $52.90 | $53.19 | $52.67 | $52.79 | $52.79 | 7,191,326 |
2024-01-29 | $52.24 | $53.04 | $52.05 | $53.00 | $53.00 | 7,353,221 |
2024-01-26 | $52.02 | $52.74 | $51.82 | $52.13 | $52.13 | 10,042,098 |
2024-01-25 | $52.51 | $52.77 | $51.28 | $51.94 | $51.94 | 12,409,823 |
2024-01-24 | $51.91 | $52.76 | $51.75 | $52.26 | $52.26 | 11,699,748 |
2024-01-23 | $52.33 | $52.53 | $51.40 | $51.66 | $51.66 | 10,633,350 |
2024-01-22 | $51.36 | $52.23 | $51.20 | $52.16 | $52.16 | 15,259,073 |
2024-01-19 | $49.96 | $51.04 | $49.48 | $51.03 | $51.03 | 21,027,520 |
2024-01-18 | $49.64 | $49.95 | $49.12 | $49.77 | $49.77 | 13,341,222 |
2024-01-17 | $48.81 | $49.66 | $48.43 | $49.33 | $49.33 | 14,409,917 |
2024-01-16 | $49.55 | $50.09 | $49.24 | $49.54 | $49.54 | 14,606,535 |
2024-01-12 | $51.38 | $51.61 | $49.93 | $50.39 | $50.39 | 17,936,458 |
2024-01-11 | $51.29 | $51.37 | $50.26 | $51.06 | $51.06 | 16,711,009 |
2024-01-10 | $51.47 | $51.76 | $51.03 | $51.74 | $51.74 | 11,949,813 |
2024-01-09 | $51.50 | $51.83 | $51.27 | $51.62 | $51.62 | 8,413,712 |
2024-01-08 | $51.59 | $52.24 | $51.27 | $52.21 | $52.21 | 11,227,767 |
2024-01-05 | $50.86 | $52.29 | $50.69 | $51.73 | $51.73 | 15,462,606 |
2024-01-04 | $50.72 | $51.64 | $50.67 | $51.12 | $51.12 | 9,241,577 |
2024-01-03 | $51.91 | $52.00 | $50.77 | $50.87 | $50.87 | 14,163,690 |
2024-01-02 | $51.93 | $53.22 | $51.79 | $52.60 | $52.60 | 14,000,863 |
2023-12-29 | $53.10 | $53.14 | $52.39 | $52.43 | $52.43 | 9,415,995 |
2023-12-28 | $52.93 | $53.29 | $52.83 | $53.26 | $53.26 | 7,641,940 |
2023-12-27 | $53.28 | $53.40 | $52.83 | $53.13 | $53.13 | 6,558,151 |
2023-12-26 | $52.51 | $53.41 | $52.31 | $53.22 | $53.22 | 10,711,318 |
2023-12-22 | $52.50 | $52.97 | $52.11 | $52.41 | $52.41 | 10,723,004 |
2023-12-21 | $52.01 | $52.38 | $51.49 | $52.08 | $52.08 | 11,761,158 |
2023-12-20 | $52.50 | $53.17 | $51.49 | $51.52 | $51.52 | 15,717,130 |
2023-12-19 | $52.10 | $52.94 | $51.78 | $52.75 | $52.75 | 13,873,048 |
2023-12-18 | $52.70 | $52.93 | $51.93 | $51.98 | $51.98 | 15,667,471 |
2023-12-15 | $53.92 | $54.00 | $52.62 | $52.96 | $52.52 | 23,805,654 |
2023-12-14 | $53.11 | $54.47 | $52.84 | $53.82 | $53.38 | 39,750,895 |
2023-12-13 | $48.50 | $51.38 | $48.29 | $51.34 | $50.92 | 28,069,319 |
2023-12-12 | $48.73 | $48.90 | $48.40 | $48.50 | $48.10 | 9,820,608 |
2023-12-11 | $48.91 | $49.13 | $48.59 | $48.88 | $48.48 | 8,725,959 |
2023-12-08 | $48.58 | $49.35 | $48.10 | $48.99 | $48.99 | 13,578,268 |
2023-12-07 | $47.74 | $48.49 | $47.58 | $48.46 | $48.46 | 11,112,050 |
2023-12-06 | $47.94 | $49.10 | $47.46 | $47.54 | $47.54 | 17,162,542 |
2023-12-05 | $47.83 | $47.97 | $47.37 | $47.52 | $47.52 | 13,634,205 |
2023-12-04 | $46.87 | $48.26 | $46.83 | $48.12 | $48.12 | 20,528,121 |
2023-12-01 | $44.87 | $47.59 | $44.65 | $47.46 | $47.46 | 29,981,573 |
2023-11-30 | $45.24 | $45.55 | $44.79 | $45.12 | $45.12 | 13,376,428 |
2023-11-29 | $44.50 | $45.68 | $44.46 | $45.03 | $45.03 | 18,611,261 |
2023-11-28 | $44.06 | $44.19 | $43.51 | $44.11 | $44.11 | 9,490,429 |
2023-11-27 | $44.08 | $44.27 | $43.74 | $44.12 | $44.12 | 8,788,697 |
2023-11-24 | $44.35 | $44.59 | $44.10 | $44.40 | $44.40 | 4,400,761 |
2023-11-22 | $44.65 | $44.77 | $44.06 | $44.34 | $44.34 | 11,443,085 |
2023-11-21 | $44.91 | $45.03 | $44.09 | $44.15 | $44.15 | 11,879,596 |
2023-11-20 | $45.24 | $45.24 | $44.68 | $45.16 | $45.16 | 11,460,678 |
2023-11-17 | $45.03 | $45.47 | $44.73 | $45.21 | $45.21 | 13,919,983 |
2023-11-16 | $44.87 | $45.17 | $44.15 | $44.53 | $44.53 | 14,549,851 |
2023-11-15 | $44.56 | $45.48 | $44.42 | $45.10 | $45.10 | 20,716,528 |
2023-11-14 | $43.07 | $45.01 | $43.01 | $44.49 | $44.49 | 35,037,133 |
2023-11-13 | $41.15 | $41.55 | $40.76 | $41.44 | $41.44 | 10,756,828 |
2023-11-10 | $41.47 | $41.53 | $40.79 | $41.37 | $41.37 | 10,245,087 |
2023-11-09 | $42.06 | $42.22 | $40.96 | $41.14 | $41.14 | 17,166,888 |
2023-11-08 | $42.55 | $42.68 | $41.83 | $42.02 | $42.02 | 10,562,741 |
2023-11-07 | $42.93 | $43.01 | $42.34 | $42.58 | $42.58 | 13,380,098 |
2023-11-06 | $43.65 | $43.90 | $42.75 | $43.00 | $43.00 | 14,351,873 |
2023-11-03 | $43.35 | $44.21 | $43.30 | $43.62 | $43.62 | 23,969,996 |
2023-11-02 | $40.40 | $42.17 | $40.35 | $42.09 | $42.09 | 22,506,886 |
2023-11-01 | $39.62 | $39.95 | $39.21 | $39.83 | $39.83 | 16,694,711 |
2023-10-31 | $39.57 | $39.83 | $39.16 | $39.67 | $39.67 | 9,806,876 |
2023-10-30 | $39.32 | $39.64 | $38.83 | $39.45 | $39.45 | 12,866,796 |
2023-10-27 | $39.68 | $39.73 | $38.48 | $38.87 | $38.87 | 18,151,522 |
2023-10-26 | $38.61 | $40.03 | $38.61 | $39.72 | $39.72 | 28,245,239 |
2023-10-25 | $38.36 | $38.84 | $37.66 | $38.57 | $38.57 | 31,325,197 |
2023-10-24 | $39.20 | $39.43 | $38.20 | $38.71 | $38.71 | 21,003,335 |
2023-10-23 | $38.96 | $39.81 | $38.89 | $38.95 | $38.95 | 24,472,242 |
2023-10-20 | $40.54 | $40.62 | $39.06 | $39.10 | $39.10 | 44,366,225 |
2023-10-19 | $41.25 | $42.02 | $40.62 | $40.73 | $40.73 | 20,050,219 |
2023-10-18 | $41.88 | $42.03 | $41.06 | $41.18 | $41.18 | 20,730,599 |
2023-10-17 | $41.19 | $42.92 | $41.11 | $42.33 | $42.33 | 21,578,964 |
2023-10-16 | $40.94 | $41.55 | $40.83 | $41.45 | $41.45 | 12,985,743 |
2023-10-13 | $41.66 | $41.79 | $40.31 | $40.42 | $40.42 | 17,213,441 |
2023-10-12 | $41.75 | $41.93 | $40.86 | $41.23 | $41.23 | 14,614,416 |
2023-10-11 | $41.87 | $42.45 | $41.33 | $41.74 | $41.74 | 12,105,460 |
2023-10-10 | $41.42 | $42.06 | $41.36 | $41.71 | $41.71 | 14,439,745 |
2023-10-09 | $40.66 | $41.30 | $40.58 | $41.07 | $41.07 | 8,245,482 |
2023-10-06 | $40.45 | $41.61 | $40.10 | $41.09 | $41.09 | 17,531,479 |
2023-10-05 | $40.28 | $41.09 | $40.08 | $40.98 | $40.98 | 12,282,874 |
2023-10-04 | $39.97 | $40.40 | $39.47 | $40.31 | $40.31 | 13,696,958 |
2023-10-03 | $40.46 | $40.53 | $39.69 | $39.93 | $39.93 | 16,943,446 |
2023-10-02 | $41.74 | $41.88 | $40.55 | $40.73 | $40.73 | 19,091,107 |
2023-09-29 | $41.65 | $42.36 | $41.52 | $41.77 | $41.77 | 16,799,898 |
2023-09-28 | $40.86 | $41.68 | $40.81 | $41.29 | $41.29 | 11,384,440 |
2023-09-27 | $41.22 | $41.31 | $40.54 | $40.88 | $40.88 | 11,182,991 |
2023-09-26 | $41.18 | $41.99 | $41.04 | $41.10 | $41.10 | 14,438,347 |
2023-09-25 | $40.95 | $41.76 | $40.80 | $41.75 | $41.75 | 10,880,844 |
2023-09-22 | $41.46 | $41.69 | $40.97 | $41.16 | $41.16 | 10,797,896 |
2023-09-21 | $41.83 | $42.13 | $41.26 | $41.43 | $41.43 | 14,881,523 |
2023-09-20 | $42.70 | $43.08 | $42.00 | $42.04 | $42.04 | 12,587,917 |
2023-09-19 | $42.46 | $42.95 | $42.05 | $42.41 | $42.41 | 11,121,073 |
2023-09-18 | $43.18 | $43.27 | $42.47 | $42.51 | $42.51 | 13,111,366 |
2023-09-15 | $43.60 | $43.98 | $43.29 | $43.71 | $43.33 | 12,297,765 |
2023-09-14 | $43.66 | $44.10 | $43.43 | $43.96 | $43.58 | 10,701,203 |
2023-09-13 | $43.85 | $44.00 | $42.74 | $43.11 | $42.73 | 15,312,252 |
2023-09-12 | $43.31 | $44.08 | $43.16 | $43.64 | $43.26 | 16,503,460 |
2023-09-11 | $43.62 | $44.09 | $43.21 | $43.28 | $42.90 | 11,530,345 |
2023-09-08 | $43.07 | $43.53 | $42.47 | $43.36 | $42.98 | 12,883,673 |
2023-09-07 | $43.36 | $43.70 | $42.82 | $42.97 | $42.59 | 13,704,014 |
2023-09-06 | $44.49 | $44.85 | $43.33 | $43.56 | $43.18 | 15,041,392 |
2023-09-05 | $45.52 | $45.53 | $44.59 | $44.59 | $44.20 | 11,728,372 |
2023-09-01 | $45.02 | $45.82 | $44.94 | $45.62 | $45.22 | 12,328,446 |
2023-08-31 | $44.39 | $44.84 | $44.21 | $44.56 | $44.17 | 8,941,205 |
2023-08-30 | $44.65 | $44.80 | $44.19 | $44.35 | $43.96 | 11,744,031 |
2023-08-29 | $44.30 | $44.96 | $43.86 | $44.68 | $44.29 | 9,590,509 |
2023-08-28 | $43.81 | $44.62 | $43.81 | $44.26 | $43.87 | 9,359,546 |
2023-08-25 | $44.17 | $44.51 | $43.05 | $43.63 | $43.25 | 15,886,695 |
2023-08-24 | $43.62 | $44.57 | $43.54 | $43.94 | $43.56 | 10,659,320 |
2023-08-23 | $43.10 | $43.87 | $42.81 | $43.74 | $43.36 | 12,265,201 |
2023-08-22 | $44.28 | $44.66 | $43.12 | $43.18 | $42.80 | 15,120,579 |
2023-08-21 | $44.88 | $45.05 | $43.96 | $44.45 | $44.06 | 10,282,647 |
2023-08-18 | $44.33 | $45.10 | $44.17 | $44.75 | $44.36 | 11,139,200 |
2023-08-17 | $44.95 | $45.27 | $44.58 | $44.79 | $44.40 | 11,268,532 |
2023-08-16 | $45.11 | $45.52 | $44.70 | $44.79 | $44.40 | 11,076,195 |
2023-08-15 | $46.05 | $46.35 | $45.14 | $45.30 | $44.90 | 18,390,285 |
2023-08-14 | $47.38 | $47.38 | $46.66 | $46.86 | $46.45 | 10,711,307 |
2023-08-11 | $47.30 | $47.92 | $47.25 | $47.79 | $47.79 | 7,755,909 |
2023-08-10 | $48.00 | $48.48 | $47.38 | $47.67 | $47.67 | 10,735,669 |
2023-08-09 | $48.13 | $48.21 | $47.46 | $47.71 | $47.71 | 10,292,940 |
2023-08-08 | $47.71 | $48.50 | $46.85 | $48.41 | $48.41 | 20,368,580 |
2023-08-07 | $48.76 | $49.09 | $48.43 | $49.04 | $49.04 | 7,428,071 |
2023-08-04 | $48.15 | $49.00 | $48.07 | $48.56 | $48.56 | 10,466,488 |
2023-08-03 | $47.61 | $48.55 | $47.33 | $48.37 | $48.37 | 12,748,197 |
2023-08-02 | $47.42 | $47.99 | $47.09 | $47.95 | $47.95 | 18,174,573 |
2023-08-01 | $48.42 | $48.42 | $47.44 | $48.17 | $48.17 | 12,650,722 |
2023-07-31 | $48.80 | $49.13 | $48.33 | $48.69 | $48.69 | 14,187,468 |
2023-07-28 | $48.71 | $48.97 | $48.12 | $48.72 | $48.72 | 11,392,447 |
2023-07-27 | $49.33 | $49.57 | $47.80 | $48.03 | $48.03 | 21,500,898 |
2023-07-26 | $47.85 | $49.22 | $47.61 | $48.86 | $48.86 | 30,039,806 |
2023-07-25 | $47.59 | $47.99 | $46.38 | $46.65 | $46.65 | 34,931,536 |
2023-07-24 | $46.29 | $47.70 | $46.29 | $47.55 | $47.55 | 18,132,585 |
2023-07-21 | $47.45 | $47.45 | $46.21 | $46.38 | $46.38 | 19,920,726 |
2023-07-20 | $47.00 | $47.17 | $46.10 | $46.97 | $46.97 | 26,266,486 |
2023-07-19 | $46.00 | $47.27 | $45.51 | $47.15 | $47.15 | 30,812,184 |
2023-07-18 | $43.92 | $45.82 | $43.88 | $45.73 | $45.73 | 29,937,374 |
2023-07-17 | $43.00 | $44.17 | $42.83 | $43.88 | $43.88 | 14,520,677 |
2023-07-14 | $44.37 | $44.39 | $42.76 | $43.13 | $43.13 | 22,445,855 |
2023-07-13 | $43.49 | $44.23 | $43.14 | $43.95 | $43.95 | 16,086,907 |
2023-07-12 | $43.25 | $43.82 | $42.91 | $43.21 | $43.21 | 19,565,236 |
2023-07-11 | $41.95 | $42.50 | $41.56 | $42.36 | $42.36 | 13,155,976 |
2023-07-10 | $41.32 | $42.34 | $41.14 | $41.80 | $41.80 | 13,961,145 |
2023-07-07 | $40.52 | $41.86 | $40.52 | $41.47 | $41.47 | 15,824,854 |
2023-07-06 | $40.55 | $40.80 | $39.81 | $40.59 | $40.59 | 21,157,324 |
2023-07-05 | $41.31 | $41.82 | $40.82 | $41.22 | $41.22 | 12,937,501 |
2023-07-03 | $41.00 | $41.97 | $40.90 | $41.77 | $41.77 | 10,399,674 |
2023-06-30 | $41.78 | $41.78 | $40.81 | $40.83 | $40.83 | 17,853,596 |
2023-06-29 | $41.03 | $41.73 | $41.01 | $41.30 | $41.30 | 18,580,576 |
2023-06-28 | $40.55 | $40.69 | $40.06 | $40.54 | $40.54 | 15,173,193 |
2023-06-27 | $40.19 | $41.12 | $39.71 | $40.76 | $40.76 | 15,751,924 |
2023-06-26 | $39.92 | $40.77 | $39.85 | $40.08 | $40.08 | 16,537,431 |
2023-06-23 | $39.64 | $40.28 | $39.39 | $39.58 | $39.58 | 22,844,085 |
2023-06-22 | $41.35 | $41.37 | $39.92 | $40.16 | $40.16 | 25,455,264 |
2023-06-21 | $41.95 | $42.04 | $41.39 | $41.47 | $41.47 | 15,335,916 |
2023-06-20 | $42.53 | $42.60 | $41.86 | $42.12 | $42.12 | 13,769,475 |
2023-06-16 | $43.83 | $44.00 | $42.71 | $43.07 | $43.07 | 19,281,459 |
2023-06-15 | $42.50 | $43.81 | $42.47 | $43.67 | $43.67 | 18,410,531 |
2023-06-14 | $44.23 | $44.55 | $42.53 | $42.85 | $42.85 | 27,274,960 |
2023-06-13 | $43.28 | $44.35 | $42.78 | $44.14 | $44.14 | 21,116,251 |
2023-06-12 | $43.62 | $44.46 | $42.69 | $43.14 | $43.14 | 32,467,061 |
2023-06-09 | $44.10 | $44.10 | $43.21 | $43.46 | $43.46 | 14,462,882 |
2023-06-08 | $44.30 | $44.43 | $43.35 | $44.06 | $44.06 | 20,844,545 |
2023-06-07 | $43.74 | $44.98 | $43.32 | $44.59 | $44.59 | 33,470,853 |
2023-06-06 | $41.03 | $43.80 | $40.89 | $43.16 | $43.16 | 32,603,495 |
2023-06-05 | $42.25 | $42.29 | $40.67 | $41.12 | $41.12 | 18,426,300 |
2023-06-02 | $40.52 | $42.34 | $40.29 | $42.21 | $42.21 | 33,455,809 |
2023-06-01 | $39.21 | $40.27 | $38.71 | $39.76 | $39.76 | 18,963,786 |
2023-05-31 | $39.84 | $40.09 | $38.45 | $38.97 | $38.97 | 31,753,326 |
2023-05-30 | $40.52 | $40.56 | $39.54 | $40.21 | $40.21 | 18,078,497 |
2023-05-26 | $39.81 | $40.29 | $39.19 | $40.29 | $40.29 | 14,825,389 |
2023-05-25 | $39.93 | $40.23 | $39.13 | $39.80 | $39.80 | 17,439,258 |
2023-05-24 | $40.47 | $40.70 | $39.81 | $40.13 | $40.13 | 19,125,782 |
2023-05-23 | $40.60 | $42.09 | $40.46 | $40.86 | $40.86 | 30,692,937 |
2023-05-22 | $39.66 | $40.55 | $39.11 | $40.46 | $40.46 | 28,557,453 |
2023-05-19 | $40.35 | $40.36 | $38.51 | $39.21 | $39.21 | 33,875,860 |
2023-05-18 | $39.72 | $40.07 | $39.19 | $39.92 | $39.92 | 26,323,998 |
2023-05-17 | $37.85 | $39.83 | $37.85 | $39.68 | $39.68 | 49,594,541 |
2023-05-16 | $37.79 | $37.99 | $36.95 | $36.96 | $36.96 | 24,550,142 |
2023-05-15 | $36.42 | $37.75 | $36.38 | $37.52 | $37.52 | 22,312,810 |
2023-05-12 | $36.44 | $36.58 | $35.76 | $36.37 | $36.37 | 22,067,413 |
2023-05-11 | $36.37 | $36.86 | $35.98 | $36.14 | $36.14 | 28,874,226 |
2023-05-10 | $38.17 | $38.20 | $36.59 | $37.06 | $37.06 | 21,147,904 |
2023-05-09 | $37.23 | $37.73 | $36.64 | $37.42 | $37.42 | 29,690,872 |
2023-05-08 | $39.26 | $39.39 | $37.49 | $37.58 | $37.58 | 36,322,192 |
2023-05-05 | $38.05 | $38.49 | $37.21 | $38.35 | $38.35 | 61,946,535 |
2023-05-04 | $36.60 | $37.05 | $34.52 | $36.08 | $36.08 | 117,644,215 |
2023-05-03 | $39.08 | $40.08 | $37.99 | $38.16 | $38.16 | 57,727,198 |
2023-05-02 | $41.26 | $41.29 | $38.11 | $38.86 | $38.86 | 61,380,849 |
2023-05-01 | $42.70 | $42.83 | $41.31 | $41.46 | $41.46 | 28,443,831 |
2023-04-28 | $41.89 | $43.02 | $41.80 | $42.66 | $42.66 | 30,201,554 |
2023-04-27 | $41.24 | $42.14 | $41.24 | $41.93 | $41.93 | 16,754,506 |
2023-04-26 | $41.04 | $41.95 | $40.67 | $41.16 | $41.16 | 31,600,842 |
2023-04-25 | $42.05 | $42.14 | $40.77 | $40.91 | $40.91 | 35,660,181 |
2023-04-24 | $42.83 | $43.43 | $42.62 | $42.71 | $42.71 | 15,506,915 |
2023-04-21 | $43.32 | $43.36 | $42.58 | $42.93 | $42.93 | 20,327,407 |
2023-04-20 | $43.55 | $44.26 | $43.15 | $43.48 | $43.48 | 27,506,685 |
2023-04-19 | $43.10 | $44.59 | $42.76 | $44.31 | $44.31 | 29,040,522 |
2023-04-18 | $43.60 | $43.63 | $42.35 | $42.63 | $42.63 | 19,023,736 |
2023-04-17 | $42.15 | $43.58 | $41.67 | $43.57 | $43.57 | 24,488,075 |
2023-04-14 | $43.80 | $43.98 | $42.02 | $42.31 | $42.31 | 32,212,041 |
2023-04-13 | $42.71 | $43.36 | $42.16 | $43.15 | $43.15 | 20,384,156 |
2023-04-12 | $43.29 | $43.46 | $42.29 | $42.50 | $42.50 | 16,743,780 |
2023-04-11 | $43.13 | $43.28 | $42.66 | $42.97 | $42.97 | 13,464,435 |
2023-04-10 | $42.25 | $43.28 | $42.03 | $42.85 | $42.85 | 15,455,775 |
2023-04-06 | $41.98 | $42.87 | $41.96 | $42.63 | $42.63 | 19,811,059 |
2023-04-05 | $41.60 | $42.24 | $41.45 | $42.01 | $42.01 | 28,759,387 |
2023-04-04 | $43.62 | $43.72 | $41.76 | $42.44 | $42.44 | 24,980,939 |
2023-04-03 | $44.00 | $44.23 | $43.12 | $43.40 | $43.40 | 17,048,899 |
2023-03-31 | $43.97 | $44.09 | $43.37 | $43.86 | $43.86 | 19,391,091 |
2023-03-30 | $44.97 | $45.00 | $43.30 | $43.43 | $43.43 | 20,659,867 |
2023-03-29 | $44.47 | $44.54 | $43.72 | $44.33 | $44.33 | 20,594,409 |
2023-03-28 | $43.83 | $44.31 | $43.35 | $43.86 | $43.86 | 20,681,715 |
2023-03-27 | $45.13 | $45.35 | $43.86 | $43.90 | $43.90 | 26,667,697 |
2023-03-24 | $41.55 | $43.67 | $41.28 | $43.52 | $43.52 | 47,623,243 |
2023-03-23 | $43.95 | $44.25 | $41.90 | $42.24 | $42.24 | 47,492,720 |
2023-03-22 | $45.96 | $46.15 | $43.38 | $43.45 | $43.45 | 49,933,747 |
2023-03-21 | $45.78 | $46.47 | $45.16 | $46.07 | $46.07 | 37,003,184 |
2023-03-20 | $44.72 | $45.58 | $43.47 | $43.56 | $43.56 | 58,532,890 |
2023-03-17 | $45.10 | $45.46 | $43.13 | $43.44 | $43.08 | 52,099,234 |
2023-03-16 | $43.86 | $47.51 | $42.95 | $46.21 | $45.83 | 75,759,276 |
2023-03-15 | $43.19 | $45.14 | $42.77 | $44.64 | $44.27 | 60,478,102 |
2023-03-14 | $49.16 | $49.42 | $44.61 | $45.38 | $45.00 | 64,759,293 |
2023-03-13 | $44.32 | $47.58 | $41.92 | $44.45 | $44.08 | 94,522,701 |
2023-03-10 | $50.82 | $52.89 | $48.44 | $50.69 | $50.69 | 97,268,018 |
2023-03-09 | $56.55 | $56.86 | $52.91 | $53.02 | $53.02 | 57,213,166 |
2023-03-08 | $58.17 | $58.29 | $57.35 | $57.70 | $57.70 | 14,804,025 |
2023-03-07 | $59.62 | $59.62 | $57.90 | $58.00 | $58.00 | 13,049,581 |
2023-03-06 | $60.54 | $60.87 | $59.80 | $59.93 | $59.93 | 7,301,636 |
2023-03-03 | $60.02 | $60.50 | $59.41 | $60.38 | $60.38 | 10,548,354 |
2023-03-02 | $60.30 | $60.49 | $59.05 | $59.64 | $59.64 | 10,805,493 |
2023-03-01 | $61.01 | $61.37 | $60.71 | $61.19 | $61.19 | 6,771,859 |
2023-02-28 | $61.89 | $62.15 | $61.51 | $61.56 | $61.56 | 6,281,497 |
2023-02-27 | $62.12 | $62.55 | $61.45 | $61.66 | $61.66 | 4,636,895 |
2023-02-24 | $61.04 | $61.71 | $60.76 | $61.68 | $61.68 | 6,919,503 |
2023-02-23 | $61.83 | $62.04 | $60.95 | $61.67 | $61.67 | 5,356,972 |
2023-02-22 | $61.73 | $61.93 | $61.05 | $61.43 | $61.43 | 4,570,569 |
2023-02-21 | $62.60 | $62.72 | $61.44 | $61.73 | $61.73 | 5,454,951 |
2023-02-17 | $62.88 | $63.29 | $62.48 | $63.20 | $63.20 | 5,331,662 |
2023-02-16 | $63.57 | $63.63 | $62.83 | $62.88 | $62.88 | 6,794,648 |
2023-02-15 | $62.84 | $64.12 | $62.76 | $64.01 | $64.01 | 5,852,371 |
2023-02-14 | $63.48 | $63.80 | $62.49 | $63.26 | $63.26 | 5,361,591 |
2023-02-13 | $62.94 | $63.52 | $62.65 | $63.50 | $63.50 | 3,872,718 |
2023-02-10 | $62.82 | $63.12 | $62.63 | $62.99 | $62.99 | 4,479,045 |
2023-02-09 | $64.54 | $64.55 | $62.97 | $63.12 | $63.12 | 4,907,544 |
2023-02-08 | $64.25 | $64.69 | $63.91 | $64.06 | $64.06 | 6,236,831 |
2023-02-07 | $63.82 | $64.96 | $63.49 | $64.79 | $64.79 | 4,851,885 |
2023-02-06 | $64.33 | $64.60 | $63.61 | $64.10 | $64.10 | 6,692,760 |
2023-02-03 | $63.94 | $65.32 | $63.85 | $64.72 | $64.72 | 7,829,910 |
2023-02-02 | $63.61 | $64.85 | $63.37 | $64.68 | $64.68 | 8,344,951 |
2023-02-01 | $61.75 | $63.71 | $61.56 | $63.00 | $63.00 | 9,462,191 |
2023-01-31 | $60.41 | $62.13 | $60.28 | $62.12 | $62.12 | 6,859,866 |
2023-01-30 | $60.46 | $61.06 | $60.31 | $60.32 | $60.32 | 5,054,951 |
2023-01-27 | $60.49 | $61.11 | $60.29 | $60.94 | $60.94 | 6,292,330 |
2023-01-26 | $60.59 | $60.91 | $59.87 | $60.56 | $60.56 | 5,277,124 |
2023-01-25 | $59.50 | $60.17 | $59.03 | $60.14 | $60.14 | 6,750,170 |
2023-01-24 | $60.62 | $60.68 | $59.73 | $60.00 | $60.00 | 7,937,062 |
2023-01-23 | $59.91 | $61.09 | $59.90 | $60.72 | $60.72 | 8,208,389 |
2023-01-20 | $58.53 | $59.80 | $58.45 | $59.77 | $59.77 | 8,613,280 |
2023-01-19 | $57.78 | $58.33 | $57.28 | $58.16 | $58.16 | 11,014,737 |
2023-01-18 | $59.87 | $59.88 | $58.07 | $58.09 | $58.09 | 14,248,728 |
2023-01-17 | $60.61 | $60.86 | $59.92 | $60.24 | $60.24 | 7,947,654 |
2023-01-13 | $59.90 | $60.76 | $59.18 | $60.61 | $60.61 | 7,832,448 |
2023-01-12 | $60.26 | $61.08 | $59.97 | $60.68 | $60.68 | 5,966,759 |
2023-01-11 | $59.77 | $60.05 | $59.43 | $59.94 | $59.94 | 4,111,866 |
2023-01-10 | $59.09 | $59.79 | $58.73 | $59.61 | $59.61 | 4,755,798 |
2023-01-09 | $59.85 | $59.95 | $59.03 | $59.16 | $59.16 | 8,020,349 |
2023-01-06 | $58.34 | $59.82 | $58.18 | $59.70 | $59.70 | 7,204,404 |
2023-01-05 | $58.31 | $58.45 | $57.50 | $58.00 | $58.00 | 7,388,254 |
2023-01-04 | $58.82 | $59.85 | $58.75 | $59.12 | $59.12 | 6,458,085 |
2023-01-03 | $59.22 | $59.47 | $57.92 | $58.33 | $58.33 | 7,286,941 |
2022-12-30 | $58.59 | $59.00 | $58.35 | $58.74 | $58.74 | 3,786,870 |
2022-12-29 | $57.99 | $59.05 | $57.97 | $58.96 | $58.96 | 5,568,697 |
2022-12-28 | $58.39 | $58.46 | $57.80 | $57.87 | $57.87 | 4,229,643 |
2022-12-27 | $58.31 | $58.56 | $57.83 | $58.28 | $58.28 | 4,156,321 |
2022-12-23 | $57.87 | $58.38 | $57.63 | $58.22 | $58.22 | 5,088,529 |
2022-12-22 | $57.75 | $57.90 | $56.76 | $57.84 | $57.84 | 5,777,220 |
2022-12-21 | $57.61 | $58.45 | $57.61 | $58.06 | $58.06 | 4,848,864 |
2022-12-20 | $56.88 | $57.57 | $56.86 | $57.11 | $57.11 | 6,729,520 |
2022-12-19 | $56.74 | $57.17 | $56.37 | $56.83 | $56.83 | 5,494,498 |
2022-12-16 | $56.95 | $57.58 | $56.73 | $56.94 | $56.54 | 11,245,263 |
2022-12-15 | $57.78 | $58.07 | $57.10 | $57.43 | $57.43 | 13,332,952 |
2022-12-14 | $59.53 | $59.85 | $58.30 | $58.50 | $58.50 | 12,478,835 |
2022-12-13 | $61.52 | $61.86 | $59.25 | $59.60 | $59.60 | 10,548,957 |
2022-12-12 | $60.09 | $60.88 | $59.55 | $60.59 | $60.59 | 5,423,467 |
2022-12-09 | $60.05 | $60.47 | $59.89 | $60.04 | $60.04 | 7,342,480 |
2022-12-08 | $60.28 | $60.72 | $59.93 | $60.28 | $60.28 | 5,490,162 |
2022-12-07 | $59.89 | $60.71 | $59.37 | $60.12 | $60.12 | 7,982,528 |
2022-12-06 | $60.73 | $61.07 | $59.73 | $60.16 | $60.16 | 8,853,605 |
2022-12-05 | $63.51 | $63.52 | $60.35 | $60.75 | $60.75 | 10,916,809 |
2022-12-02 | $63.60 | $64.05 | $63.36 | $63.95 | $63.95 | 6,221,789 |
2022-12-01 | $64.85 | $64.94 | $63.67 | $64.07 | $64.07 | 7,521,434 |
2022-11-30 | $63.34 | $64.54 | $62.03 | $64.52 | $64.52 | 9,869,055 |
2022-11-29 | $62.98 | $63.62 | $62.87 | $63.39 | $63.39 | 4,199,885 |
2022-11-28 | $63.92 | $64.17 | $62.74 | $63.01 | $63.01 | 5,471,875 |
2022-11-25 | $64.16 | $64.58 | $64.06 | $64.45 | $64.45 | 1,443,249 |
2022-11-23 | $63.94 | $64.28 | $63.69 | $63.97 | $63.97 | 3,889,339 |
2022-11-22 | $63.68 | $64.11 | $63.52 | $63.98 | $63.98 | 4,913,713 |
2022-11-21 | $62.88 | $63.38 | $62.74 | $63.29 | $63.29 | 4,181,133 |
2022-11-18 | $63.24 | $63.66 | $62.40 | $62.95 | $62.95 | 6,962,549 |
2022-11-17 | $62.74 | $62.89 | $62.11 | $62.55 | $62.55 | 9,879,112 |
2022-11-16 | $64.39 | $64.52 | $63.31 | $63.49 | $63.49 | 5,798,860 |
2022-11-15 | $64.94 | $65.60 | $63.99 | $64.54 | $64.54 | 6,506,922 |
2022-11-14 | $64.82 | $65.10 | $64.09 | $64.11 | $64.11 | 5,388,661 |
2022-11-11 | $65.49 | $65.97 | $64.80 | $65.03 | $65.03 | 6,676,462 |
2022-11-10 | $64.37 | $65.66 | $64.24 | $65.49 | $65.49 | 9,628,273 |
2022-11-09 | $63.03 | $63.36 | $62.45 | $62.57 | $62.57 | 5,426,780 |
2022-11-08 | $63.78 | $64.30 | $62.97 | $63.55 | $63.55 | 7,449,259 |
2022-11-07 | $63.71 | $64.13 | $63.09 | $63.74 | $63.74 | 4,678,532 |
2022-11-04 | $62.70 | $63.48 | $62.33 | $63.37 | $63.37 | 7,666,476 |
2022-11-03 | $61.82 | $62.22 | $60.96 | $61.91 | $61.91 | 7,022,628 |
2022-11-02 | $63.72 | $64.27 | $62.29 | $62.37 | $62.37 | 11,226,135 |
2022-11-01 | $64.40 | $64.50 | $63.77 | $63.99 | $63.99 | 6,096,586 |
2022-10-31 | $63.52 | $64.32 | $63.47 | $63.95 | $63.95 | 5,198,141 |
2022-10-28 | $62.64 | $63.91 | $62.40 | $63.85 | $63.85 | 7,107,111 |
2022-10-27 | $62.98 | $63.34 | $62.22 | $62.31 | $62.31 | 6,242,288 |
2022-10-26 | $62.56 | $63.07 | $62.21 | $62.29 | $62.29 | 7,661,135 |
2022-10-25 | $61.19 | $62.56 | $61.05 | $62.36 | $62.36 | 6,392,344 |
2022-10-24 | $60.98 | $61.66 | $60.69 | $61.47 | $61.47 | 11,255,020 |
2022-10-21 | $59.82 | $60.69 | $59.31 | $60.44 | $60.44 | 10,769,526 |
2022-10-20 | $61.62 | $62.00 | $59.26 | $59.66 | $59.66 | 13,311,127 |
2022-10-19 | $62.53 | $63.06 | $61.23 | $61.77 | $61.77 | 9,461,317 |
2022-10-18 | $63.92 | $64.20 | $62.58 | $63.08 | $63.08 | 8,744,543 |
2022-10-17 | $62.63 | $63.36 | $62.31 | $63.12 | $63.12 | 8,768,100 |
2022-10-14 | $62.80 | $63.77 | $61.40 | $61.51 | $61.51 | 11,545,595 |
2022-10-13 | $58.93 | $62.72 | $58.51 | $62.47 | $62.47 | 12,046,677 |
2022-10-12 | $60.05 | $60.55 | $59.27 | $59.82 | $59.82 | 6,334,610 |
2022-10-11 | $59.85 | $60.72 | $59.46 | $59.95 | $59.95 | 8,090,811 |
2022-10-10 | $60.75 | $61.01 | $59.81 | $60.21 | $60.21 | 5,073,118 |
2022-10-07 | $61.24 | $61.42 | $60.04 | $60.34 | $60.34 | 6,649,836 |
2022-10-06 | $61.85 | $62.40 | $61.42 | $61.75 | $61.75 | 6,173,412 |
2022-10-05 | $61.95 | $62.51 | $61.64 | $62.35 | $62.35 | 6,652,376 |
2022-10-04 | $61.01 | $62.87 | $60.87 | $62.87 | $62.87 | 8,814,581 |
2022-10-03 | $59.54 | $60.53 | $58.66 | $60.23 | $60.23 | 6,854,987 |
2022-09-30 | $59.09 | $60.18 | $58.77 | $58.88 | $58.88 | 7,510,724 |
2022-09-29 | $59.30 | $59.51 | $58.39 | $59.11 | $59.11 | 7,775,073 |
2022-09-28 | $59.23 | $60.55 | $59.07 | $60.09 | $60.09 | 8,098,157 |
2022-09-27 | $60.21 | $60.61 | $58.47 | $59.07 | $59.07 | 10,206,503 |
2022-09-26 | $59.80 | $60.73 | $59.49 | $59.78 | $59.78 | 6,599,396 |
2022-09-23 | $60.55 | $60.72 | $59.37 | $60.30 | $60.30 | 9,777,320 |
2022-09-22 | $62.91 | $62.96 | $61.05 | $61.26 | $61.26 | 9,247,210 |
2022-09-21 | $63.72 | $64.40 | $62.67 | $62.69 | $62.69 | 9,269,321 |
2022-09-20 | $63.27 | $63.75 | $62.86 | $63.44 | $63.44 | 6,936,969 |
2022-09-19 | $61.84 | $63.83 | $61.84 | $63.65 | $63.65 | 6,632,519 |
2022-09-16 | $62.79 | $62.99 | $62.06 | $62.95 | $62.95 | 7,834,459 |
2022-09-15 | $62.63 | $64.26 | $62.63 | $63.53 | $63.53 | 7,369,531 |
2022-09-14 | $62.72 | $63.03 | $61.91 | $62.80 | $62.80 | 5,136,825 |
2022-09-13 | $63.54 | $63.80 | $62.34 | $62.64 | $62.64 | 7,647,445 |
2022-09-12 | $64.18 | $65.01 | $64.11 | $64.69 | $64.69 | 4,787,796 |
2022-09-09 | $63.85 | $64.34 | $63.51 | $64.05 | $64.05 | 5,973,539 |
2022-09-08 | $61.42 | $63.32 | $61.19 | $63.27 | $63.27 | 7,464,775 |
2022-09-07 | $60.48 | $62.06 | $60.43 | $61.94 | $61.94 | 7,369,080 |
2022-09-06 | $61.99 | $62.30 | $60.35 | $60.77 | $60.77 | 7,216,344 |
2022-09-02 | $62.78 | $63.34 | $61.39 | $61.77 | $61.77 | 6,776,794 |
2022-09-01 | $62.31 | $62.61 | $61.60 | $62.23 | $62.23 | 7,922,886 |
2022-08-31 | $63.26 | $63.50 | $62.48 | $62.59 | $62.59 | 4,068,369 |
2022-08-30 | $63.32 | $63.61 | $62.44 | $63.07 | $63.07 | 6,055,760 |
2022-08-29 | $63.71 | $63.90 | $63.01 | $63.12 | $63.12 | 5,583,976 |
2022-08-26 | $66.04 | $66.15 | $64.06 | $64.12 | $64.12 | 5,631,383 |
2022-08-25 | $64.70 | $65.90 | $64.70 | $65.72 | $65.72 | 4,607,635 |
2022-08-24 | $64.89 | $65.03 | $64.40 | $64.75 | $64.75 | 3,497,820 |
2022-08-23 | $65.29 | $65.74 | $64.85 | $64.89 | $64.89 | 3,777,691 |
2022-08-22 | $65.90 | $66.05 | $65.08 | $65.26 | $65.26 | 5,168,208 |
2022-08-19 | $67.55 | $67.55 | $66.48 | $66.84 | $66.84 | 5,337,785 |
2022-08-18 | $67.80 | $68.04 | $67.44 | $67.95 | $67.95 | 3,545,133 |
2022-08-17 | $67.72 | $68.09 | $67.23 | $67.74 | $67.74 | 4,934,684 |
2022-08-16 | $67.56 | $68.83 | $67.54 | $68.54 | $68.54 | 6,411,784 |
2022-08-15 | $66.93 | $67.95 | $66.84 | $67.93 | $67.93 | 4,188,172 |
2022-08-12 | $67.04 | $67.60 | $66.58 | $67.58 | $67.58 | 4,439,980 |
2022-08-11 | $66.14 | $66.71 | $66.13 | $66.56 | $66.56 | 5,648,146 |
2022-08-10 | $64.99 | $65.99 | $64.83 | $65.65 | $65.65 | 7,903,241 |
2022-08-09 | $64.03 | $64.25 | $63.69 | $64.23 | $64.23 | 3,024,003 |
2022-08-08 | $64.20 | $64.65 | $63.79 | $64.01 | $64.01 | 3,310,681 |
2022-08-05 | $63.25 | $64.24 | $62.96 | $64.04 | $64.04 | 7,290,915 |
2022-08-04 | $63.76 | $63.76 | $63.13 | $63.28 | $63.28 | 5,151,819 |
2022-08-03 | $63.54 | $64.03 | $63.00 | $63.78 | $63.78 | 5,702,782 |
2022-08-02 | $63.62 | $63.72 | $62.93 | $63.09 | $63.09 | 4,885,944 |
2022-08-01 | $63.39 | $64.21 | $62.91 | $63.83 | $63.83 | 5,434,969 |
2022-07-29 | $62.92 | $64.03 | $62.78 | $63.78 | $63.78 | 4,027,958 |
2022-07-28 | $62.81 | $62.94 | $61.96 | $62.90 | $62.90 | 4,803,277 |
2022-07-27 | $61.90 | $63.29 | $61.84 | $62.89 | $62.89 | 5,988,874 |
2022-07-26 | $61.85 | $62.50 | $61.57 | $61.76 | $61.76 | 5,273,647 |
2022-07-25 | $61.56 | $62.43 | $61.40 | $62.24 | $62.24 | 5,101,288 |
2022-07-22 | $61.95 | $62.36 | $60.78 | $61.21 | $61.21 | 6,099,635 |
2022-07-21 | $61.48 | $61.86 | $60.86 | $61.85 | $61.85 | 7,793,756 |
2022-07-20 | $60.62 | $61.87 | $60.48 | $61.75 | $61.75 | 5,276,277 |
2022-07-19 | $59.75 | $61.16 | $59.63 | $60.91 | $60.91 | 7,294,506 |
2022-07-18 | $59.41 | $60.17 | $58.85 | $59.08 | $59.08 | 7,469,414 |
2022-07-15 | $57.81 | $59.03 | $57.34 | $58.73 | $58.73 | 8,376,132 |
2022-07-14 | $56.72 | $56.96 | $56.09 | $56.83 | $56.83 | 7,721,616 |
2022-07-13 | $58.16 | $58.36 | $57.22 | $57.67 | $57.67 | 8,881,188 |
2022-07-12 | $58.19 | $59.56 | $58.13 | $58.66 | $58.66 | 6,132,643 |
2022-07-11 | $58.73 | $59.06 | $58.39 | $58.68 | $58.68 | 4,411,327 |
2022-07-08 | $59.58 | $59.74 | $58.80 | $59.27 | $59.27 | 4,534,215 |
2022-07-07 | $59.27 | $59.82 | $59.18 | $59.45 | $59.45 | 5,293,964 |
2022-07-06 | $59.03 | $59.25 | $58.19 | $58.82 | $58.82 | 5,727,969 |
2022-07-05 | $58.00 | $59.29 | $57.17 | $59.26 | $59.26 | 6,545,932 |
2022-07-01 | $57.86 | $59.21 | $57.45 | $59.06 | $59.06 | 5,636,205 |
2022-06-30 | $57.60 | $58.82 | $56.87 | $58.09 | $58.09 | 7,836,167 |
2022-06-29 | $59.18 | $59.35 | $58.32 | $58.61 | $58.61 | 4,596,474 |
2022-06-28 | $59.92 | $60.58 | $59.05 | $59.11 | $59.11 | 4,484,691 |
2022-06-27 | $59.94 | $60.14 | $59.09 | $59.46 | $59.46 | 6,861,853 |
2022-06-24 | $57.86 | $59.63 | $57.86 | $59.55 | $59.55 | 7,839,405 |
2022-06-23 | $58.26 | $58.31 | $56.70 | $57.54 | $57.54 | 9,190,977 |
2022-06-22 | $57.58 | $58.51 | $57.46 | $58.34 | $58.34 | 6,878,872 |
2022-06-21 | $58.41 | $58.89 | $57.88 | $58.29 | $58.29 | 7,298,021 |
2022-06-17 | $57.31 | $58.36 | $57.18 | $57.72 | $57.37 | 9,899,390 |
2022-06-16 | $57.74 | $57.99 | $56.58 | $56.85 | $56.51 | 9,855,785 |
2022-06-15 | $59.06 | $59.88 | $58.21 | $58.97 | $58.61 | 9,433,681 |
2022-06-14 | $58.29 | $59.05 | $57.90 | $58.50 | $58.15 | 9,055,067 |
2022-06-13 | $58.16 | $59.11 | $57.70 | $58.07 | $57.72 | 11,978,125 |
2022-06-10 | $60.41 | $60.88 | $59.38 | $59.75 | $59.39 | 11,718,274 |
2022-06-09 | $63.43 | $63.76 | $61.62 | $61.63 | $61.26 | 11,321,388 |
2022-06-08 | $64.17 | $64.27 | $63.27 | $63.68 | $63.29 | 4,978,306 |
2022-06-07 | $63.65 | $64.79 | $63.41 | $64.78 | $64.39 | 5,050,125 |
2022-06-06 | $64.44 | $65.08 | $64.10 | $64.25 | $63.86 | 5,620,781 |
2022-06-03 | $64.27 | $64.43 | $63.70 | $63.95 | $63.56 | 5,938,326 |
2022-06-02 | $63.43 | $64.75 | $63.02 | $64.74 | $64.35 | 5,559,768 |
2022-06-01 | $64.42 | $64.47 | $62.50 | $63.44 | $63.06 | 6,920,886 |
2022-05-31 | $63.75 | $64.62 | $63.18 | $64.27 | $63.88 | 8,293,993 |
2022-05-27 | $63.43 | $64.31 | $63.32 | $64.30 | $63.91 | 5,766,836 |
2022-05-26 | $62.25 | $63.60 | $62.12 | $63.31 | $62.93 | 7,833,208 |
2022-05-25 | $60.82 | $62.42 | $60.78 | $61.95 | $61.57 | 8,676,628 |
2022-05-24 | $61.19 | $61.35 | $59.68 | $60.99 | $60.62 | 8,462,578 |
2022-05-23 | $61.08 | $62.15 | $60.57 | $61.45 | $61.08 | 10,855,291 |
2022-05-20 | $60.32 | $60.80 | $58.71 | $59.98 | $59.62 | 10,640,470 |
2022-05-19 | $59.82 | $60.63 | $59.60 | $59.82 | $59.46 | 14,848,164 |
2022-05-18 | $61.35 | $61.66 | $60.19 | $60.55 | $60.18 | 11,007,738 |
2022-05-17 | $61.06 | $62.17 | $60.86 | $62.07 | $61.69 | 9,856,396 |
2022-05-16 | $60.30 | $60.74 | $59.33 | $59.88 | $59.52 | 7,830,634 |
2022-05-13 | $60.64 | $61.21 | $60.06 | $60.57 | $60.20 | 10,561,443 |
2022-05-12 | $59.70 | $60.26 | $58.75 | $60.02 | $59.66 | 12,990,112 |
2022-05-11 | $61.13 | $62.27 | $59.92 | $60.02 | $59.66 | 15,920,337 |
2022-05-10 | $62.13 | $62.57 | $59.84 | $61.04 | $60.67 | 15,095,792 |
2022-05-09 | $61.84 | $62.49 | $61.34 | $61.77 | $61.40 | 13,551,799 |
2022-05-06 | $63.20 | $63.46 | $61.87 | $62.63 | $62.25 | 14,848,240 |
2022-05-05 | $64.66 | $64.66 | $62.47 | $63.43 | $63.05 | 15,602,685 |
2022-05-04 | $63.55 | $65.48 | $63.10 | $65.32 | $64.92 | 17,255,365 |
2022-05-03 | $62.87 | $63.93 | $62.41 | $63.58 | $63.19 | 10,903,230 |
2022-05-02 | $62.28 | $62.94 | $61.23 | $62.71 | $62.33 | 17,515,671 |
2022-04-29 | $63.56 | $64.03 | $61.66 | $61.84 | $61.47 | 13,417,110 |
2022-04-28 | $63.63 | $64.05 | $62.61 | $63.85 | $63.46 | 9,886,183 |
2022-04-27 | $62.98 | $63.59 | $62.55 | $62.92 | $62.54 | 12,308,817 |
2022-04-26 | $63.98 | $64.62 | $62.89 | $62.96 | $62.58 | 11,405,186 |
2022-04-25 | $64.27 | $65.09 | $63.10 | $64.96 | $64.57 | 12,319,919 |
2022-04-22 | $66.20 | $66.34 | $64.85 | $64.89 | $64.50 | 12,438,789 |
2022-04-21 | $68.18 | $68.62 | $65.94 | $66.28 | $65.88 | 13,396,628 |
2022-04-20 | $67.64 | $68.39 | $67.51 | $67.67 | $67.26 | 10,618,811 |
2022-04-19 | $65.43 | $67.38 | $65.40 | $67.25 | $66.84 | 16,597,667 |
2022-04-18 | $64.42 | $65.19 | $64.37 | $64.91 | $64.52 | 9,366,203 |
2022-04-14 | $65.59 | $65.99 | $64.47 | $64.69 | $64.30 | 11,689,073 |
2022-04-13 | $64.23 | $65.63 | $63.80 | $65.53 | $65.13 | 10,037,027 |
2022-04-12 | $65.22 | $66.14 | $64.26 | $64.62 | $64.23 | 12,526,219 |
2022-04-11 | $64.87 | $66.42 | $64.86 | $65.22 | $64.82 | 9,386,509 |
2022-04-08 | $65.45 | $65.86 | $64.68 | $64.99 | $64.60 | 9,261,237 |
2022-04-07 | $66.02 | $66.27 | $64.49 | $65.09 | $64.70 | 12,412,375 |
2022-04-06 | $66.71 | $66.82 | $65.84 | $65.93 | $65.53 | 13,820,853 |
2022-04-05 | $67.84 | $68.22 | $66.80 | $66.93 | $66.52 | 11,595,936 |
2022-04-04 | $68.10 | $68.32 | $66.87 | $67.88 | $67.47 | 14,988,632 |
2022-04-01 | $69.79 | $69.97 | $67.92 | $68.24 | $67.83 | 15,667,295 |
2022-03-31 | $70.12 | $70.75 | $68.86 | $68.90 | $68.48 | 10,592,416 |
2022-03-30 | $72.38 | $72.44 | $69.55 | $70.19 | $69.76 | 15,156,969 |
2022-03-29 | $72.11 | $72.77 | $71.46 | $72.42 | $71.98 | 13,454,688 |
2022-03-28 | $71.47 | $71.50 | $70.10 | $71.08 | $70.65 | 9,834,834 |
2022-03-25 | $70.59 | $71.89 | $70.43 | $71.79 | $71.36 | 8,663,549 |
2022-03-24 | $70.45 | $70.81 | $69.54 | $70.46 | $70.03 | 6,546,619 |
2022-03-23 | $71.69 | $71.90 | $69.71 | $69.78 | $69.36 | 13,095,651 |
2022-03-22 | $72.04 | $73.01 | $71.90 | $72.35 | $71.91 | 11,206,001 |
2022-03-21 | $71.98 | $72.67 | $70.46 | $71.16 | $70.73 | 11,342,011 |
2022-03-18 | $71.84 | $72.21 | $70.21 | $71.89 | $71.11 | 12,851,547 |
2022-03-17 | $71.85 | $72.22 | $70.88 | $72.03 | $71.25 | 10,816,538 |
2022-03-16 | $71.31 | $73.10 | $71.25 | $72.82 | $72.03 | 16,154,271 |
2022-03-15 | $70.92 | $71.49 | $69.55 | $70.60 | $69.84 | 16,684,207 |
2022-03-14 | $71.11 | $71.99 | $70.02 | $70.39 | $69.63 | 14,355,972 |
2022-03-11 | $70.67 | $71.59 | $69.92 | $70.02 | $69.26 | 19,716,399 |
2022-03-10 | $69.01 | $70.36 | $68.68 | $70.00 | $69.24 | 11,085,110 |
2022-03-09 | $69.65 | $70.63 | $69.49 | $69.95 | $69.19 | 17,100,948 |
2022-03-08 | $67.72 | $69.50 | $66.85 | $67.55 | $66.82 | 20,736,120 |
2022-03-07 | $69.58 | $70.06 | $66.98 | $67.01 | $66.28 | 17,471,476 |
2022-03-04 | $71.27 | $71.42 | $69.11 | $70.03 | $69.27 | 13,872,775 |
2022-03-03 | $73.56 | $73.81 | $72.19 | $72.89 | $72.10 | 12,758,940 |
2022-03-02 | $70.97 | $73.88 | $70.94 | $73.35 | $72.56 | 11,785,481 |
2022-03-01 | $73.52 | $73.85 | $69.50 | $70.22 | $69.46 | 17,297,854 |
2022-02-28 | $72.54 | $74.35 | $72.45 | $74.28 | $73.48 | 12,507,921 |
2022-02-25 | $71.31 | $74.02 | $71.08 | $73.84 | $73.04 | 10,585,721 |
2022-02-24 | $69.22 | $70.85 | $68.11 | $70.59 | $69.83 | 18,484,883 |
2022-02-23 | $73.56 | $74.26 | $71.60 | $71.88 | $71.10 | 10,192,636 |
2022-02-22 | $73.27 | $74.01 | $72.62 | $73.17 | $72.38 | 9,707,082 |
2022-02-18 | $73.13 | $74.34 | $73.13 | $73.54 | $72.74 | 9,580,684 |
2022-02-17 | $74.94 | $75.06 | $73.27 | $73.41 | $72.61 | 8,293,030 |
2022-02-16 | $75.06 | $76.12 | $74.85 | $75.72 | $74.90 | 6,592,466 |
2022-02-15 | $74.52 | $75.68 | $74.33 | $75.58 | $74.76 | 8,694,797 |
2022-02-14 | $74.47 | $75.18 | $72.97 | $73.61 | $72.81 | 8,977,203 |
2022-02-11 | $74.34 | $75.99 | $73.72 | $74.19 | $73.39 | 14,612,522 |
2022-02-10 | $74.86 | $76.24 | $74.38 | $74.81 | $74.00 | 12,356,162 |
2022-02-09 | $76.03 | $76.07 | $74.74 | $74.99 | $74.18 | 8,561,555 |
2022-02-08 | $74.49 | $75.86 | $74.42 | $75.63 | $74.81 | 11,549,866 |
2022-02-07 | $73.58 | $74.22 | $73.08 | $73.80 | $73.00 | 7,488,342 |
2022-02-04 | $72.52 | $73.98 | $72.17 | $73.45 | $72.65 | 12,373,259 |
2022-02-03 | $72.56 | $73.45 | $71.90 | $72.07 | $71.29 | 12,916,887 |
2022-02-02 | $72.73 | $72.80 | $71.65 | $72.49 | $71.70 | 8,846,375 |
2022-02-01 | $71.71 | $72.84 | $70.83 | $72.68 | $71.89 | 10,643,635 |
2022-01-31 | $70.48 | $71.62 | $69.53 | $71.60 | $70.82 | 12,488,104 |
2022-01-28 | $70.63 | $71.01 | $69.16 | $71.01 | $70.24 | 16,218,031 |
2022-01-27 | $72.67 | $73.87 | $70.01 | $70.63 | $69.86 | 17,193,521 |
2022-01-26 | $73.28 | $73.98 | $70.96 | $72.15 | $71.37 | 16,066,793 |
2022-01-25 | $71.92 | $73.45 | $70.46 | $72.55 | $71.76 | 17,121,742 |
2022-01-24 | $70.41 | $72.88 | $69.63 | $72.61 | $71.82 | 18,000,201 |
2022-01-21 | $72.80 | $73.53 | $71.44 | $71.61 | $70.83 | 19,431,028 |
2022-01-20 | $75.02 | $75.97 | $72.82 | $73.04 | $72.25 | 16,739,835 |
2022-01-19 | $77.48 | $77.60 | $74.96 | $75.01 | $74.20 | 14,701,137 |
2022-01-18 | $78.54 | $78.80 | $76.91 | $77.11 | $76.27 | 13,342,679 |
2022-01-14 | $77.21 | $78.81 | $76.62 | $78.78 | $77.93 | 14,618,525 |
2022-01-13 | $77.88 | $78.72 | $77.76 | $78.09 | $77.24 | 10,050,555 |
2022-01-12 | $77.63 | $78.20 | $76.97 | $77.63 | $76.79 | 12,222,791 |
2022-01-11 | $77.43 | $77.50 | $76.08 | $77.42 | $76.58 | 9,556,848 |
2022-01-10 | $77.66 | $77.95 | $76.13 | $77.15 | $76.31 | 13,939,887 |
2022-01-07 | $76.65 | $77.43 | $76.11 | $77.27 | $76.43 | 13,338,853 |
2022-01-06 | $74.75 | $76.75 | $74.45 | $76.52 | $75.69 | 15,322,847 |
2022-01-05 | $74.43 | $75.25 | $73.67 | $73.73 | $72.93 | 11,361,922 |
2022-01-04 | $73.03 | $74.92 | $72.96 | $74.21 | $73.41 | 14,100,254 |
2022-01-03 | $71.59 | $72.96 | $71.53 | $72.17 | $71.39 | 10,317,298 |
2021-12-31 | $70.66 | $71.21 | $70.49 | $70.85 | $70.08 | 4,972,417 |
2021-12-30 | $71.28 | $72.03 | $70.81 | $70.87 | $70.10 | 5,354,288 |
2021-12-29 | $71.11 | $71.43 | $70.73 | $71.20 | $70.43 | 4,811,306 |
2021-12-28 | $70.75 | $71.56 | $70.62 | $71.07 | $70.30 | 4,994,161 |
2021-12-27 | $70.22 | $71.04 | $69.59 | $71.02 | $70.25 | 4,703,326 |
2021-12-23 | $69.89 | $70.56 | $69.72 | $70.00 | $69.24 | 5,719,397 |
2021-12-22 | $68.71 | $69.45 | $68.33 | $69.39 | $68.64 | 6,390,535 |
2021-12-21 | $67.68 | $69.00 | $67.51 | $68.86 | $68.11 | 9,048,927 |
2021-12-20 | $67.23 | $67.25 | $65.46 | $66.81 | $66.09 | 15,699,830 |
2021-12-17 | $69.59 | $69.91 | $67.67 | $68.35 | $67.21 | 11,934,145 |
2021-12-16 | $70.87 | $71.70 | $69.83 | $70.05 | $68.88 | 11,374,592 |
2021-12-15 | $69.88 | $70.57 | $68.87 | $69.92 | $68.76 | 11,287,669 |
2021-12-14 | $68.81 | $70.40 | $68.80 | $69.38 | $68.23 | 8,418,284 |
2021-12-13 | $70.31 | $70.31 | $68.63 | $68.75 | $67.61 | 7,270,651 |
2021-12-10 | $70.78 | $71.05 | $69.48 | $70.51 | $69.34 | 7,177,838 |
2021-12-09 | $70.66 | $71.11 | $70.31 | $70.35 | $69.18 | 5,737,387 |
2021-12-08 | $71.57 | $71.83 | $70.83 | $71.14 | $69.96 | 6,949,284 |
2021-12-07 | $71.62 | $72.18 | $70.83 | $71.28 | $70.09 | 10,186,521 |
2021-12-06 | $70.38 | $71.94 | $70.02 | $71.07 | $69.89 | 12,866,851 |
2021-12-03 | $71.47 | $71.53 | $68.70 | $69.29 | $68.14 | 14,051,872 |
2021-12-02 | $69.60 | $71.69 | $69.11 | $71.23 | $70.04 | 11,864,139 |
2021-12-01 | $71.27 | $72.40 | $68.87 | $68.89 | $67.74 | 12,938,668 |
2021-11-30 | $70.53 | $71.12 | $69.42 | $69.81 | $68.65 | 17,512,061 |
2021-11-29 | $72.61 | $72.95 | $71.09 | $71.64 | $70.45 | 11,369,908 |
2021-11-26 | $72.76 | $72.90 | $70.30 | $71.49 | $70.30 | 17,183,232 |
2021-11-24 | $75.12 | $75.76 | $74.86 | $75.26 | $74.01 | 7,313,209 |
2021-11-23 | $74.84 | $75.55 | $74.48 | $75.45 | $74.19 | 7,570,626 |
2021-11-22 | $74.26 | $75.59 | $74.23 | $74.27 | $73.03 | 9,481,300 |
2021-11-19 | $73.00 | $73.79 | $72.27 | $73.48 | $72.26 | 10,561,988 |
2021-11-18 | $74.30 | $74.58 | $73.46 | $74.04 | $72.81 | 6,885,023 |
2021-11-17 | $74.56 | $74.69 | $73.51 | $74.20 | $72.96 | 8,143,106 |
2021-11-16 | $74.73 | $75.32 | $74.25 | $74.84 | $73.59 | 4,306,759 |
2021-11-15 | $74.88 | $75.20 | $74.60 | $74.87 | $73.62 | 4,502,887 |
2021-11-12 | $74.89 | $75.10 | $73.89 | $74.59 | $73.35 | 8,582,436 |
2021-11-11 | $74.64 | $75.27 | $74.29 | $74.87 | $73.62 | 5,348,738 |
2021-11-10 | $74.49 | $74.98 | $74.18 | $74.22 | $72.98 | 11,220,886 |
2021-11-09 | $74.24 | $74.62 | $73.69 | $74.42 | $73.18 | 9,746,203 |
2021-11-08 | $74.97 | $75.59 | $74.19 | $74.68 | $73.44 | 6,619,792 |
2021-11-05 | $74.29 | $75.28 | $74.00 | $74.59 | $73.35 | 8,716,409 |
2021-11-04 | $74.86 | $74.92 | $73.07 | $73.81 | $72.58 | 8,423,309 |
2021-11-03 | $72.70 | $75.26 | $72.65 | $75.02 | $73.77 | 9,725,271 |
2021-11-02 | $73.28 | $73.75 | $72.81 | $73.01 | $71.79 | 5,307,187 |
2021-11-01 | $71.61 | $73.39 | $71.58 | $73.25 | $72.03 | 9,468,035 |
2021-10-29 | $71.37 | $71.64 | $70.73 | $70.91 | $69.73 | 7,327,269 |
2021-10-28 | $70.37 | $71.17 | $70.35 | $71.15 | $69.97 | 8,215,447 |
2021-10-27 | $71.91 | $72.00 | $69.88 | $69.91 | $68.75 | 12,003,062 |
2021-10-26 | $73.22 | $73.23 | $72.25 | $72.43 | $71.22 | 5,877,566 |
2021-10-25 | $73.26 | $73.55 | $72.70 | $73.06 | $71.84 | 5,100,653 |
2021-10-22 | $72.15 | $73.04 | $72.05 | $72.78 | $71.57 | 8,000,808 |
2021-10-21 | $72.47 | $72.67 | $71.54 | $72.02 | $70.82 | 6,680,188 |
2021-10-20 | $70.54 | $72.52 | $70.24 | $72.50 | $71.29 | 9,801,159 |
2021-10-19 | $70.75 | $70.86 | $69.94 | $70.65 | $69.47 | 6,154,629 |
2021-10-18 | $70.30 | $71.31 | $70.25 | $70.59 | $69.41 | 6,782,387 |
2021-10-15 | $71.34 | $71.47 | $70.42 | $70.42 | $69.25 | 8,904,901 |
2021-10-14 | $70.36 | $70.50 | $69.55 | $70.50 | $69.33 | 6,773,065 |
2021-10-13 | $69.85 | $69.85 | $68.13 | $69.46 | $68.30 | 9,671,859 |
2021-10-12 | $69.73 | $70.13 | $69.32 | $69.85 | $68.69 | 7,106,898 |
2021-10-11 | $71.12 | $71.46 | $69.88 | $69.89 | $68.73 | 6,498,814 |
2021-10-08 | $70.33 | $71.12 | $70.07 | $70.71 | $69.53 | 8,612,424 |
2021-10-07 | $70.33 | $70.95 | $69.99 | $70.40 | $69.23 | 9,573,304 |
2021-10-06 | $69.41 | $69.79 | $68.08 | $69.77 | $68.61 | 10,240,212 |
2021-10-05 | $70.08 | $70.61 | $69.54 | $69.99 | $68.82 | 9,313,707 |
2021-10-04 | $69.46 | $70.34 | $68.99 | $69.62 | $68.46 | 10,036,518 |
2021-10-01 | $67.96 | $69.88 | $67.77 | $69.37 | $68.22 | 11,199,786 |
2021-09-30 | $68.93 | $69.15 | $67.66 | $67.75 | $66.62 | 9,942,965 |
2021-09-29 | $67.94 | $68.89 | $67.56 | $68.61 | $67.47 | 8,058,994 |
2021-09-28 | $68.77 | $69.07 | $67.66 | $67.87 | $66.74 | 11,481,270 |
2021-09-27 | $66.61 | $68.88 | $66.49 | $68.38 | $67.24 | 11,806,767 |
2021-09-24 | $64.97 | $66.24 | $64.89 | $65.91 | $64.81 | 11,756,349 |
2021-09-23 | $63.59 | $65.59 | $63.31 | $65.23 | $64.14 | 9,622,667 |
2021-09-22 | $62.50 | $63.47 | $62.38 | $62.84 | $61.79 | 7,826,437 |
2021-09-21 | $62.20 | $62.54 | $61.38 | $61.79 | $60.76 | 5,332,266 |
2021-09-20 | $61.94 | $62.07 | $60.88 | $61.92 | $60.89 | 11,321,774 |
2021-09-17 | $63.80 | $64.41 | $63.42 | $63.84 | $62.43 | 9,909,602 |
2021-09-16 | $64.40 | $64.68 | $63.34 | $63.76 | $62.36 | 5,223,515 |
2021-09-15 | $63.03 | $64.14 | $63.03 | $63.91 | $62.50 | 6,834,157 |
2021-09-14 | $64.58 | $64.71 | $62.66 | $62.88 | $61.50 | 12,290,731 |
2021-09-13 | $64.17 | $64.68 | $63.65 | $64.35 | $62.93 | 14,461,926 |
2021-09-10 | $64.72 | $64.87 | $63.54 | $63.59 | $62.19 | 7,002,948 |
2021-09-09 | $63.90 | $65.06 | $63.84 | $64.36 | $62.94 | 8,533,903 |
2021-09-08 | $64.57 | $64.82 | $63.86 | $64.09 | $62.68 | 7,973,388 |
2021-09-07 | $65.43 | $66.24 | $64.86 | $64.92 | $63.49 | 5,483,641 |
2021-09-03 | $65.57 | $65.92 | $64.91 | $65.18 | $63.75 | 7,667,063 |
2021-09-02 | $65.52 | $66.03 | $65.12 | $65.38 | $63.94 | 7,267,774 |
2021-09-01 | $66.00 | $66.08 | $64.87 | $65.46 | $64.02 | 8,006,201 |
2021-08-31 | $65.43 | $66.24 | $65.09 | $65.89 | $64.44 | 7,588,030 |
2021-08-30 | $67.01 | $67.01 | $65.27 | $65.32 | $63.88 | 7,895,247 |
2021-08-27 | $65.15 | $66.98 | $65.15 | $66.89 | $65.42 | 7,432,515 |
2021-08-26 | $66.23 | $66.41 | $64.98 | $64.98 | $63.55 | 5,971,184 |
2021-08-25 | $65.74 | $66.81 | $65.41 | $66.06 | $64.61 | 8,371,739 |
2021-08-24 | $65.01 | $65.67 | $64.93 | $65.41 | $63.97 | 4,531,646 |
2021-08-23 | $64.79 | $65.28 | $64.59 | $65.05 | $63.62 | 5,288,695 |
2021-08-20 | $63.08 | $64.39 | $62.84 | $64.38 | $62.96 | 7,755,713 |
2021-08-19 | $63.27 | $63.87 | $62.59 | $63.10 | $61.71 | 11,101,961 |
2021-08-18 | $64.34 | $65.25 | $63.91 | $63.97 | $62.56 | 7,834,838 |
2021-08-17 | $64.98 | $65.51 | $63.78 | $64.56 | $63.14 | 8,234,161 |
2021-08-16 | $65.41 | $65.87 | $64.70 | $65.67 | $64.22 | 6,891,876 |
2021-08-13 | $66.80 | $66.85 | $65.77 | $65.90 | $64.45 | 7,031,280 |
2021-08-12 | $67.21 | $67.22 | $66.27 | $66.68 | $65.21 | 6,706,317 |
2021-08-11 | $66.17 | $67.11 | $65.42 | $67.10 | $65.62 | 11,463,835 |
2021-08-10 | $65.06 | $66.17 | $64.78 | $65.98 | $64.53 | 9,070,724 |
2021-08-09 | $65.40 | $66.13 | $64.77 | $65.24 | $63.80 | 10,898,817 |
2021-08-06 | $64.66 | $66.18 | $64.65 | $65.68 | $64.23 | 13,386,157 |
2021-08-05 | $62.94 | $63.78 | $62.84 | $63.78 | $62.38 | 8,797,388 |
2021-08-04 | $62.32 | $63.28 | $61.93 | $62.48 | $61.10 | 8,159,402 |
2021-08-03 | $62.32 | $63.21 | $61.06 | $63.11 | $61.72 | 11,340,246 |
2021-08-02 | $62.78 | $64.32 | $61.86 | $61.97 | $60.61 | 12,964,165 |
2021-07-30 | $62.99 | $63.96 | $62.31 | $62.57 | $61.19 | 9,135,732 |
2021-07-29 | $63.57 | $63.98 | $62.84 | $63.38 | $61.99 | 6,475,992 |
2021-07-28 | $62.57 | $63.56 | $61.65 | $62.98 | $61.59 | 8,387,522 |
2021-07-27 | $61.87 | $62.63 | $61.34 | $62.19 | $60.82 | 6,753,309 |
2021-07-26 | $62.16 | $63.10 | $61.99 | $62.47 | $61.10 | 5,460,255 |
2021-07-23 | $62.12 | $62.58 | $61.32 | $61.96 | $60.60 | 5,427,100 |
2021-07-22 | $62.66 | $62.73 | $61.12 | $61.44 | $60.09 | 8,838,250 |
2021-07-21 | $62.14 | $63.32 | $62.14 | $62.84 | $61.46 | 10,667,159 |
2021-07-20 | $59.78 | $62.87 | $59.72 | $61.50 | $60.15 | 21,474,447 |
2021-07-19 | $60.36 | $60.90 | $59.30 | $59.87 | $58.55 | 23,167,302 |
2021-07-16 | $64.50 | $64.50 | $61.88 | $62.01 | $60.65 | 9,196,961 |
2021-07-15 | $62.65 | $64.20 | $62.28 | $63.95 | $62.54 | 16,131,352 |
2021-07-14 | $63.53 | $64.59 | $62.58 | $63.19 | $61.80 | 11,586,863 |
2021-07-13 | $64.76 | $64.85 | $63.28 | $63.51 | $62.11 | 10,352,102 |
2021-07-12 | $64.07 | $65.06 | $63.47 | $64.92 | $63.49 | 5,320,941 |
2021-07-09 | $63.37 | $64.80 | $63.15 | $64.79 | $63.36 | 15,955,772 |
2021-07-08 | $61.79 | $62.86 | $61.24 | $62.01 | $60.65 | 15,223,555 |
2021-07-07 | $62.95 | $63.95 | $62.72 | $63.17 | $61.78 | 12,230,301 |
2021-07-06 | $65.17 | $65.21 | $63.10 | $63.53 | $62.13 | 12,626,801 |
2021-07-02 | $65.97 | $66.17 | $65.15 | $65.33 | $63.89 | 5,639,568 |
2021-07-01 | $65.81 | $66.36 | $65.60 | $66.15 | $64.69 | 8,633,220 |
2021-06-30 | $65.07 | $65.91 | $65.07 | $65.53 | $64.09 | 10,001,154 |
2021-06-29 | $66.36 | $66.90 | $65.08 | $65.42 | $63.98 | 8,605,420 |
2021-06-28 | $67.26 | $67.35 | $65.44 | $65.79 | $64.34 | 9,010,887 |
2021-06-25 | $67.14 | $67.99 | $66.68 | $67.64 | $66.15 | 8,499,143 |
2021-06-24 | $66.24 | $67.02 | $65.64 | $66.88 | $65.41 | 7,374,154 |
2021-06-23 | $65.99 | $66.45 | $65.79 | $65.85 | $64.40 | 6,106,126 |
2021-06-22 | $65.80 | $66.14 | $64.73 | $65.86 | $64.41 | 6,268,556 |
2021-06-21 | $64.02 | $66.01 | $64.02 | $65.91 | $64.46 | 12,430,589 |
2021-06-18 | $65.00 | $65.48 | $63.63 | $63.66 | $61.95 | 20,340,361 |
2021-06-17 | $69.72 | $69.82 | $65.76 | $65.88 | $64.11 | 23,633,117 |
2021-06-16 | $68.07 | $69.70 | $67.21 | $69.37 | $67.51 | 14,364,080 |
2021-06-15 | $67.50 | $68.94 | $67.15 | $68.36 | $66.53 | 7,102,238 |
2021-06-14 | $68.59 | $68.92 | $66.92 | $67.41 | $65.60 | 11,676,286 |
2021-06-11 | $68.62 | $69.20 | $68.21 | $68.60 | $66.76 | 11,101,133 |
2021-06-10 | $70.62 | $70.72 | $68.29 | $68.40 | $66.57 | 10,241,263 |
2021-06-09 | $70.20 | $70.29 | $69.57 | $69.75 | $67.88 | 9,181,049 |
2021-06-08 | $70.58 | $71.06 | $69.70 | $70.93 | $69.03 | 6,810,158 |
2021-06-07 | $70.94 | $71.24 | $70.57 | $70.97 | $69.07 | 4,012,158 |
2021-06-04 | $70.82 | $70.84 | $69.87 | $70.72 | $68.82 | 4,746,679 |
2021-06-03 | $70.68 | $71.35 | $70.30 | $70.84 | $68.94 | 6,945,913 |
2021-06-02 | $71.62 | $71.66 | $70.60 | $70.60 | $68.71 | 5,147,712 |
2021-06-01 | $71.21 | $71.61 | $70.95 | $71.33 | $69.42 | 7,272,791 |
2021-05-28 | $70.84 | $70.84 | $69.66 | $70.69 | $68.80 | 6,199,791 |
2021-05-27 | $70.38 | $70.89 | $70.12 | $70.72 | $68.82 | 7,035,486 |
2021-05-26 | $68.79 | $69.63 | $68.37 | $69.52 | $67.66 | 5,880,994 |
2021-05-25 | $70.24 | $71.02 | $68.40 | $68.47 | $66.63 | 7,481,329 |
2021-05-24 | $70.79 | $70.79 | $69.75 | $70.07 | $68.19 | 5,754,281 |
2021-05-21 | $70.10 | $71.07 | $69.88 | $70.53 | $68.64 | 11,742,425 |
2021-05-20 | $69.66 | $69.92 | $68.60 | $69.59 | $67.72 | 7,172,816 |
2021-05-19 | $69.18 | $69.80 | $68.00 | $69.80 | $67.93 | 9,575,042 |
2021-05-18 | $71.25 | $71.68 | $70.04 | $70.06 | $68.18 | 6,718,927 |
2021-05-17 | $71.05 | $71.37 | $70.25 | $71.25 | $69.34 | 5,338,924 |
2021-05-14 | $70.50 | $71.31 | $69.95 | $71.20 | $69.29 | 5,622,786 |
2021-05-13 | $67.71 | $70.35 | $67.50 | $69.97 | $68.09 | 8,198,522 |
2021-05-12 | $70.25 | $70.66 | $67.49 | $67.70 | $65.89 | 8,389,656 |
2021-05-11 | $68.98 | $70.65 | $68.96 | $69.43 | $67.57 | 8,243,495 |
2021-05-10 | $71.14 | $71.82 | $69.98 | $70.03 | $68.15 | 6,576,469 |
2021-05-07 | $69.64 | $70.86 | $68.95 | $70.80 | $68.90 | 7,992,550 |
2021-05-06 | $70.33 | $70.67 | $69.35 | $70.64 | $68.75 | 6,989,573 |
2021-05-05 | $70.10 | $70.62 | $70.04 | $70.17 | $68.29 | 4,866,666 |
2021-05-04 | $68.39 | $69.96 | $67.76 | $69.96 | $68.09 | 10,451,488 |
2021-05-03 | $69.21 | $69.53 | $68.13 | $68.85 | $67.00 | 9,083,274 |
2021-04-30 | $68.79 | $69.80 | $68.35 | $68.39 | $66.56 | 7,930,700 |
2021-04-29 | $69.32 | $70.06 | $68.86 | $69.33 | $67.47 | 7,983,068 |
2021-04-28 | $68.86 | $69.07 | $68.28 | $68.52 | $66.68 | 6,588,858 |
2021-04-27 | $68.25 | $68.61 | $67.81 | $68.61 | $66.77 | 7,563,855 |
2021-04-26 | $68.26 | $69.15 | $67.99 | $68.13 | $66.30 | 7,691,160 |
2021-04-23 | $65.42 | $68.24 | $65.23 | $67.85 | $66.03 | 20,982,703 |
2021-04-22 | $66.47 | $66.54 | $65.17 | $65.23 | $63.48 | 9,227,527 |
2021-04-21 | $64.31 | $66.47 | $64.00 | $66.31 | $64.53 | 6,498,255 |
2021-04-20 | $66.75 | $66.89 | $64.29 | $64.60 | $62.87 | 9,841,798 |
2021-04-19 | $67.59 | $68.43 | $66.82 | $67.29 | $65.49 | 6,733,324 |
2021-04-16 | $67.55 | $68.04 | $67.08 | $67.67 | $65.86 | 8,433,526 |
2021-04-15 | $67.61 | $67.74 | $65.63 | $66.94 | $65.15 | 9,614,934 |
2021-04-14 | $66.57 | $68.12 | $66.51 | $67.29 | $65.49 | 6,863,456 |
2021-04-13 | $67.65 | $67.69 | $66.22 | $66.59 | $64.81 | 7,313,212 |
2021-04-12 | $67.69 | $68.35 | $67.60 | $67.99 | $66.17 | 5,659,223 |
2021-04-09 | $67.27 | $67.49 | $66.76 | $67.42 | $65.61 | 5,241,773 |
2021-04-08 | $66.22 | $66.85 | $65.10 | $66.66 | $64.87 | 8,691,140 |
2021-04-07 | $67.11 | $67.42 | $66.20 | $66.52 | $64.74 | 6,718,315 |
2021-04-06 | $66.86 | $67.48 | $66.30 | $66.87 | $65.08 | 6,607,996 |
2021-04-05 | $67.92 | $68.15 | $66.49 | $66.97 | $65.18 | 7,963,660 |
2021-04-01 | $66.00 | $66.92 | $65.91 | $66.82 | $65.03 | 7,328,429 |
2021-03-31 | $67.03 | $67.35 | $66.10 | $66.34 | $64.56 | 5,552,742 |
2021-03-30 | $66.00 | $67.43 | $65.97 | $66.98 | $65.18 | 7,714,756 |
2021-03-29 | $66.58 | $67.03 | $64.67 | $65.34 | $63.59 | 8,634,829 |
2021-03-26 | $67.24 | $67.97 | $66.44 | $67.54 | $65.73 | 7,258,099 |
2021-03-25 | $63.92 | $66.60 | $63.38 | $66.22 | $64.45 | 8,062,129 |
2021-03-24 | $65.53 | $66.89 | $64.32 | $64.38 | $62.65 | 6,694,920 |
2021-03-23 | $66.41 | $66.72 | $64.33 | $64.77 | $63.03 | 11,602,610 |
2021-03-22 | $68.61 | $68.75 | $66.51 | $67.03 | $65.23 | 10,110,605 |
2021-03-19 | $69.45 | $70.32 | $68.02 | $69.55 | $67.35 | 14,167,669 |
2021-03-18 | $70.78 | $72.90 | $69.72 | $70.13 | $67.91 | 13,964,620 |
2021-03-17 | $69.98 | $70.57 | $69.00 | $69.75 | $67.54 | 7,508,014 |
2021-03-16 | $69.84 | $69.87 | $68.41 | $69.28 | $67.08 | 5,867,581 |
2021-03-15 | $71.31 | $71.42 | $69.43 | $70.34 | $68.11 | 7,531,116 |
2021-03-12 | $70.80 | $71.53 | $70.43 | $71.10 | $68.85 | 6,260,701 |
2021-03-11 | $69.08 | $70.07 | $68.54 | $69.77 | $67.56 | 6,034,447 |
2021-03-10 | $68.01 | $69.32 | $67.70 | $69.25 | $67.05 | 9,062,042 |
2021-03-09 | $68.49 | $68.76 | $66.46 | $67.68 | $65.53 | 9,015,139 |
2021-03-08 | $68.18 | $70.16 | $67.75 | $69.04 | $66.85 | 10,995,703 |
2021-03-05 | $66.99 | $67.55 | $64.61 | $67.30 | $65.17 | 12,621,549 |
2021-03-04 | $66.46 | $67.32 | $64.36 | $65.58 | $63.50 | 12,793,117 |
2021-03-03 | $66.36 | $68.17 | $66.24 | $66.47 | $64.36 | 13,125,644 |
2021-03-02 | $66.42 | $66.67 | $65.73 | $65.90 | $63.81 | 6,389,286 |
2021-03-01 | $65.72 | $66.96 | $65.47 | $66.57 | $64.46 | 8,083,798 |
2021-02-26 | $65.32 | $65.75 | $63.65 | $64.26 | $62.22 | 9,719,359 |
2021-02-25 | $68.52 | $68.74 | $65.69 | $65.78 | $63.69 | 13,799,119 |
2021-02-24 | $66.18 | $68.05 | $66.12 | $67.78 | $65.63 | 13,330,396 |
2021-02-23 | $65.57 | $65.96 | $64.80 | $65.77 | $63.68 | 15,518,940 |
2021-02-22 | $63.70 | $65.55 | $63.68 | $65.12 | $63.06 | 7,374,564 |
2021-02-19 | $62.22 | $63.91 | $62.12 | $63.81 | $61.79 | 4,639,980 |
2021-02-18 | $62.06 | $62.45 | $61.36 | $61.83 | $59.87 | 3,842,877 |
2021-02-17 | $62.62 | $63.29 | $62.13 | $62.56 | $60.58 | 4,718,879 |
2021-02-16 | $61.93 | $63.08 | $61.68 | $62.75 | $60.76 | 10,572,412 |
2021-02-12 | $60.54 | $61.39 | $60.16 | $61.08 | $59.14 | 5,596,674 |
2021-02-11 | $61.04 | $61.38 | $59.62 | $60.51 | $58.59 | 7,413,361 |
2021-02-10 | $61.18 | $61.79 | $60.54 | $60.92 | $58.99 | 7,795,895 |
2021-02-09 | $60.09 | $60.98 | $59.68 | $60.93 | $59.00 | 4,917,899 |
2021-02-08 | $59.31 | $60.22 | $59.12 | $60.20 | $58.29 | 4,222,090 |
2021-02-05 | $59.53 | $59.80 | $58.56 | $58.95 | $57.08 | 5,807,087 |
2021-02-04 | $57.60 | $59.31 | $57.57 | $59.05 | $57.18 | 11,819,914 |
2021-02-03 | $56.82 | $57.30 | $56.30 | $57.23 | $55.42 | 4,926,020 |
2021-02-02 | $56.15 | $57.08 | $55.74 | $56.74 | $54.94 | 6,738,972 |
2021-02-01 | $54.81 | $55.52 | $54.14 | $55.36 | $53.61 | 4,826,854 |
2021-01-29 | $55.75 | $56.11 | $54.14 | $54.37 | $52.65 | 10,006,113 |
2021-01-28 | $55.50 | $56.03 | $55.11 | $55.72 | $53.95 | 9,123,110 |
2021-01-27 | $55.56 | $55.91 | $54.60 | $54.74 | $53.00 | 12,534,021 |
2021-01-26 | $57.75 | $58.12 | $56.64 | $56.69 | $54.89 | 8,168,415 |
2021-01-25 | $57.28 | $57.59 | $56.03 | $57.49 | $55.67 | 14,262,651 |
2021-01-22 | $56.69 | $58.05 | $56.61 | $57.96 | $56.12 | 9,053,891 |
2021-01-21 | $58.38 | $58.63 | $56.97 | $57.25 | $55.44 | 5,697,173 |
2021-01-20 | $58.90 | $58.99 | $57.91 | $58.40 | $56.55 | 8,313,016 |
2021-01-19 | $58.95 | $59.01 | $58.22 | $58.86 | $56.99 | 6,110,333 |
2021-01-15 | $58.33 | $59.03 | $57.85 | $58.39 | $56.54 | 10,596,751 |
2021-01-14 | $58.91 | $59.86 | $58.64 | $59.64 | $57.75 | 7,568,446 |
2021-01-13 | $58.75 | $58.80 | $57.73 | $58.38 | $56.53 | 11,988,501 |
2021-01-12 | $58.16 | $59.25 | $57.93 | $58.84 | $56.97 | 9,540,303 |
2021-01-11 | $56.45 | $57.91 | $55.92 | $57.85 | $56.02 | 8,441,326 |
2021-01-08 | $58.01 | $58.16 | $55.95 | $57.03 | $55.22 | 12,358,845 |
2021-01-07 | $57.70 | $58.40 | $57.23 | $57.80 | $55.97 | 9,894,881 |
2021-01-06 | $54.00 | $57.15 | $53.99 | $56.49 | $54.70 | 17,710,754 |
2021-01-05 | $51.66 | $52.92 | $51.59 | $52.40 | $50.74 | 8,263,081 |
2021-01-04 | $52.37 | $52.52 | $50.80 | $51.71 | $50.07 | 14,334,962 |
2020-12-31 | $51.58 | $52.15 | $51.13 | $51.95 | $50.30 | 2,971,985 |
2020-12-30 | $51.14 | $51.81 | $51.06 | $51.63 | $49.99 | 3,888,090 |
2020-12-29 | $51.90 | $51.93 | $50.73 | $50.98 | $49.36 | 3,779,284 |
2020-12-28 | $51.89 | $52.31 | $51.35 | $51.78 | $50.14 | 4,339,977 |
2020-12-24 | $51.85 | $51.86 | $50.86 | $51.45 | $49.82 | 2,148,835 |
2020-12-23 | $50.47 | $51.80 | $50.47 | $51.71 | $50.07 | 8,758,819 |
2020-12-22 | $50.72 | $50.84 | $50.02 | $50.06 | $48.47 | 5,316,722 |
2020-12-21 | $50.25 | $50.79 | $49.68 | $50.45 | $48.85 | 7,277,459 |
2020-12-18 | $51.41 | $51.59 | $50.29 | $50.58 | $48.60 | 7,251,607 |
2020-12-17 | $51.61 | $51.61 | $50.71 | $51.34 | $49.33 | 5,170,022 |
2020-12-16 | $51.67 | $51.71 | $51.05 | $51.56 | $49.54 | 5,311,934 |
2020-12-15 | $50.83 | $51.62 | $50.42 | $51.52 | $49.50 | 7,033,052 |
2020-12-14 | $51.58 | $51.70 | $50.20 | $50.41 | $48.43 | 6,861,812 |
2020-12-11 | $50.58 | $51.06 | $50.31 | $50.74 | $48.75 | 6,171,835 |
2020-12-10 | $50.46 | $51.29 | $50.33 | $51.22 | $49.21 | 5,395,020 |
2020-12-09 | $51.26 | $51.71 | $50.66 | $51.02 | $49.02 | 8,907,318 |
2020-12-08 | $50.29 | $51.06 | $50.28 | $50.82 | $48.83 | 3,804,890 |
2020-12-07 | $50.74 | $51.02 | $50.06 | $50.84 | $48.85 | 6,193,233 |
2020-12-04 | $50.52 | $51.04 | $50.19 | $50.91 | $48.91 | 7,047,423 |
2020-12-03 | $49.76 | $50.35 | $49.26 | $49.95 | $47.99 | 8,147,568 |
2020-12-02 | $48.73 | $49.91 | $48.49 | $49.68 | $47.73 | 8,036,394 |
2020-12-01 | $48.78 | $49.46 | $48.52 | $48.82 | $46.91 | 10,452,236 |
2020-11-30 | $49.02 | $49.42 | $47.50 | $47.60 | $45.73 | 11,750,446 |
2020-11-27 | $50.05 | $50.19 | $48.95 | $49.43 | $47.49 | 5,885,028 |
2020-11-25 | $50.48 | $50.60 | $49.52 | $50.15 | $48.18 | 9,328,154 |
2020-11-24 | $49.63 | $51.07 | $49.54 | $50.93 | $48.93 | 13,458,267 |
2020-11-23 | $48.44 | $48.92 | $48.18 | $48.54 | $46.64 | 6,679,012 |
2020-11-20 | $47.78 | $47.91 | $47.22 | $47.67 | $45.80 | 7,191,717 |
2020-11-19 | $47.85 | $48.26 | $47.26 | $48.20 | $46.31 | 7,059,621 |
2020-11-18 | $49.21 | $49.60 | $48.10 | $48.12 | $46.23 | 7,128,442 |
2020-11-17 | $48.29 | $49.10 | $47.58 | $48.97 | $47.05 | 7,032,216 |
2020-11-16 | $49.02 | $49.48 | $48.37 | $49.16 | $47.23 | 11,705,209 |
2020-11-13 | $46.35 | $47.41 | $46.27 | $47.17 | $45.32 | 7,968,504 |
2020-11-12 | $45.93 | $46.33 | $45.16 | $45.81 | $44.01 | 10,770,721 |
2020-11-11 | $48.57 | $48.61 | $46.40 | $46.86 | $45.02 | 10,794,536 |
2020-11-10 | $48.02 | $48.81 | $47.34 | $48.32 | $46.42 | 12,365,036 |
2020-11-09 | $45.76 | $48.83 | $45.22 | $47.74 | $45.87 | 25,406,885 |
2020-11-06 | $42.75 | $42.87 | $41.19 | $41.36 | $39.74 | 8,909,048 |
2020-11-05 | $40.62 | $42.63 | $40.48 | $42.32 | $40.66 | 11,973,592 |
2020-11-04 | $41.66 | $41.85 | $40.33 | $40.37 | $38.79 | 21,194,959 |
2020-11-03 | $43.08 | $43.79 | $43.01 | $43.47 | $41.76 | 10,271,458 |
2020-11-02 | $41.79 | $42.49 | $41.10 | $42.30 | $40.64 | 9,642,945 |
2020-10-30 | $40.25 | $41.19 | $40.25 | $41.15 | $39.54 | 7,747,606 |
2020-10-29 | $39.52 | $40.74 | $38.81 | $40.54 | $38.95 | 6,854,825 |
2020-10-28 | $39.37 | $40.26 | $39.28 | $39.50 | $37.95 | 9,575,891 |
2020-10-27 | $41.61 | $41.66 | $40.25 | $40.30 | $38.72 | 10,212,208 |
2020-10-26 | $41.97 | $42.07 | $41.20 | $41.74 | $40.10 | 9,924,830 |
2020-10-23 | $42.47 | $43.09 | $41.84 | $42.59 | $40.92 | 11,454,232 |
2020-10-22 | $40.21 | $42.15 | $40.21 | $42.11 | $40.46 | 12,622,629 |
2020-10-21 | $40.11 | $40.53 | $39.91 | $40.20 | $38.62 | 9,188,718 |
2020-10-20 | $39.58 | $40.78 | $39.55 | $40.05 | $38.48 | 12,004,564 |
2020-10-19 | $39.70 | $40.03 | $39.08 | $39.15 | $37.61 | 9,602,061 |
2020-10-16 | $39.51 | $39.73 | $38.75 | $39.41 | $37.86 | 7,495,463 |
2020-10-15 | $37.96 | $39.34 | $37.87 | $39.31 | $37.77 | 6,967,735 |
2020-10-14 | $38.92 | $39.40 | $38.35 | $38.38 | $36.87 | 11,131,907 |
2020-10-13 | $40.02 | $40.02 | $38.84 | $38.96 | $37.43 | 10,614,288 |
2020-10-12 | $39.67 | $40.26 | $39.49 | $40.20 | $38.62 | 7,597,818 |
2020-10-09 | $40.36 | $40.58 | $39.47 | $39.66 | $38.10 | 13,011,663 |
2020-10-08 | $39.80 | $40.26 | $39.52 | $40.11 | $38.54 | 7,713,418 |
2020-10-07 | $38.98 | $39.98 | $38.96 | $39.50 | $37.95 | 9,560,844 |
2020-10-06 | $38.90 | $40.01 | $38.23 | $38.41 | $36.90 | 17,276,807 |
2020-10-05 | $37.40 | $38.53 | $37.39 | $38.48 | $36.97 | 13,909,980 |
2020-10-02 | $35.17 | $37.12 | $35.17 | $36.94 | $35.49 | 9,628,808 |
2020-10-01 | $35.88 | $36.16 | $35.38 | $35.92 | $34.51 | 8,602,021 |
2020-09-30 | $35.37 | $36.16 | $35.36 | $35.68 | $34.28 | 8,971,879 |
2020-09-29 | $35.71 | $35.71 | $34.72 | $35.29 | $33.91 | 4,573,826 |
2020-09-28 | $35.08 | $36.04 | $35.08 | $35.78 | $34.38 | 6,204,168 |
2020-09-25 | $33.79 | $34.64 | $33.58 | $34.55 | $33.19 | 6,361,836 |
2020-09-24 | $34.00 | $34.81 | $33.48 | $34.01 | $32.68 | 6,596,620 |
2020-09-23 | $34.85 | $35.55 | $33.87 | $33.90 | $32.57 | 6,702,931 |
2020-09-22 | $35.45 | $35.95 | $34.47 | $34.63 | $33.27 | 8,552,682 |
2020-09-21 | $36.40 | $36.73 | $35.11 | $35.49 | $34.10 | 12,647,476 |
2020-09-18 | $37.95 | $38.11 | $37.41 | $37.60 | $35.77 | 8,624,002 |
2020-09-17 | $37.48 | $38.07 | $37.33 | $37.88 | $36.03 | 5,752,303 |
2020-09-16 | $37.75 | $38.69 | $37.38 | $38.09 | $36.23 | 7,468,821 |
2020-09-15 | $38.55 | $38.58 | $37.57 | $37.69 | $35.85 | 7,280,825 |
2020-09-14 | $37.73 | $38.74 | $37.51 | $38.41 | $36.54 | 7,954,365 |
2020-09-11 | $37.39 | $37.66 | $36.97 | $37.48 | $35.65 | 7,752,184 |
2020-09-10 | $38.29 | $38.43 | $37.25 | $37.28 | $35.46 | 10,956,188 |
2020-09-09 | $38.52 | $38.58 | $37.58 | $37.98 | $36.13 | 8,377,246 |
2020-09-08 | $39.40 | $39.48 | $37.96 | $38.22 | $36.35 | 10,739,927 |
2020-09-04 | $39.92 | $40.46 | $39.13 | $39.83 | $37.89 | 12,918,730 |
2020-09-03 | $39.11 | $40.65 | $38.86 | $39.01 | $37.11 | 12,679,411 |
2020-09-02 | $38.77 | $39.17 | $38.37 | $38.98 | $37.08 | 6,825,083 |
2020-09-01 | $38.55 | $39.11 | $37.98 | $38.69 | $36.80 | 8,746,521 |
2020-08-31 | $39.33 | $39.33 | $38.64 | $38.65 | $36.76 | 7,155,253 |
2020-08-28 | $39.77 | $39.83 | $39.06 | $39.33 | $37.41 | 6,586,432 |
2020-08-27 | $38.56 | $39.77 | $38.56 | $39.36 | $37.44 | 7,942,324 |
2020-08-26 | $39.54 | $39.54 | $38.58 | $38.58 | $36.70 | 6,589,405 |
2020-08-25 | $39.85 | $40.23 | $39.02 | $39.51 | $37.58 | 7,029,539 |
2020-08-24 | $38.20 | $39.38 | $37.76 | $39.38 | $37.46 | 10,690,249 |
2020-08-21 | $37.93 | $38.34 | $37.49 | $37.78 | $35.94 | 6,222,990 |
2020-08-20 | $38.36 | $38.55 | $37.90 | $38.07 | $36.21 | 7,424,653 |
2020-08-19 | $38.81 | $39.53 | $38.52 | $38.93 | $37.03 | 6,929,950 |
2020-08-18 | $39.88 | $39.96 | $38.62 | $38.69 | $36.80 | 9,777,574 |
2020-08-17 | $40.38 | $40.56 | $39.64 | $39.90 | $37.95 | 6,030,710 |
2020-08-14 | $39.95 | $40.98 | $39.55 | $40.63 | $38.65 | 8,092,119 |
2020-08-13 | $40.41 | $40.76 | $39.99 | $40.10 | $38.14 | 8,244,725 |
2020-08-12 | $42.04 | $42.16 | $40.13 | $40.91 | $38.91 | 11,231,999 |
2020-08-11 | $41.40 | $42.23 | $40.97 | $41.18 | $39.17 | 11,744,133 |
2020-08-10 | $39.85 | $41.08 | $39.78 | $40.39 | $38.42 | 12,589,078 |
2020-08-07 | $37.75 | $39.65 | $37.44 | $39.65 | $37.72 | 7,745,585 |
2020-08-06 | $38.01 | $38.43 | $37.75 | $37.97 | $36.12 | 4,766,959 |
2020-08-05 | $37.69 | $38.29 | $37.47 | $38.20 | $36.34 | 7,563,630 |
2020-08-04 | $37.37 | $37.49 | $36.90 | $37.27 | $35.45 | 6,339,594 |
2020-08-03 | $37.77 | $37.90 | $37.08 | $37.47 | $35.64 | 5,677,008 |
2020-07-31 | $37.78 | $37.80 | $36.80 | $37.58 | $35.75 | 8,749,765 |
2020-07-30 | $37.67 | $37.98 | $36.88 | $37.94 | $36.09 | 7,689,895 |
2020-07-29 | $37.34 | $38.69 | $37.08 | $38.63 | $36.74 | 6,922,033 |
2020-07-28 | $37.34 | $37.84 | $37.23 | $37.34 | $35.52 | 4,714,998 |
2020-07-27 | $38.28 | $38.28 | $37.30 | $37.54 | $35.71 | 8,278,494 |
2020-07-24 | $38.73 | $39.29 | $38.42 | $38.47 | $36.59 | 11,459,496 |
2020-07-23 | $37.64 | $38.97 | $37.58 | $38.70 | $36.81 | 11,159,473 |
2020-07-22 | $37.68 | $38.05 | $37.21 | $37.73 | $35.89 | 9,818,629 |
2020-07-21 | $36.48 | $38.16 | $36.42 | $38.10 | $36.24 | 12,041,457 |
2020-07-20 | $36.42 | $36.68 | $35.87 | $36.03 | $34.27 | 8,692,590 |
2020-07-17 | $37.59 | $37.87 | $36.61 | $36.69 | $34.90 | 12,849,502 |
2020-07-16 | $37.31 | $38.41 | $36.90 | $37.64 | $35.80 | 8,529,617 |
2020-07-15 | $36.75 | $37.96 | $36.56 | $37.74 | $35.90 | 12,161,878 |
2020-07-14 | $36.12 | $36.38 | $35.13 | $35.63 | $33.89 | 15,970,604 |
2020-07-13 | $36.48 | $37.07 | $35.42 | $36.39 | $34.61 | 12,640,228 |
2020-07-10 | $34.25 | $35.91 | $34.22 | $35.88 | $34.13 | 9,685,620 |
2020-07-09 | $35.48 | $35.65 | $33.99 | $34.19 | $32.52 | 10,645,655 |
2020-07-08 | $35.65 | $36.25 | $34.91 | $35.66 | $33.92 | 11,416,903 |
2020-07-07 | $36.62 | $36.78 | $35.55 | $35.71 | $33.97 | 9,710,054 |
2020-07-06 | $37.55 | $38.28 | $36.61 | $37.00 | $35.19 | 9,286,630 |
2020-07-02 | $37.85 | $38.43 | $36.48 | $36.61 | $34.82 | 10,306,402 |
2020-07-01 | $38.56 | $38.62 | $36.69 | $36.79 | $34.99 | 9,401,700 |
2020-06-30 | $37.20 | $38.62 | $36.97 | $38.39 | $36.52 | 7,696,928 |
2020-06-29 | $36.39 | $37.86 | $36.22 | $37.44 | $35.61 | 12,180,105 |
2020-06-26 | $37.38 | $37.41 | $35.75 | $35.90 | $34.15 | 14,124,777 |
2020-06-25 | $36.68 | $38.28 | $36.51 | $38.23 | $36.36 | 10,422,618 |
2020-06-24 | $38.46 | $38.51 | $36.75 | $37.00 | $35.19 | 13,015,975 |
2020-06-23 | $40.28 | $40.61 | $39.02 | $39.05 | $37.14 | 8,545,807 |
2020-06-22 | $39.15 | $39.89 | $38.69 | $39.47 | $37.54 | 6,443,795 |
2020-06-19 | $41.14 | $41.29 | $38.99 | $39.88 | $37.60 | 12,164,777 |
2020-06-18 | $39.53 | $41.01 | $39.41 | $40.31 | $38.00 | 6,877,019 |
2020-06-17 | $41.54 | $41.63 | $40.02 | $40.13 | $37.83 | 9,018,503 |
2020-06-16 | $42.00 | $42.25 | $40.18 | $41.40 | $39.03 | 17,362,273 |
2020-06-15 | $37.65 | $40.32 | $37.46 | $39.97 | $37.68 | 14,701,894 |
2020-06-12 | $39.95 | $40.24 | $37.97 | $39.40 | $37.14 | 17,997,039 |
2020-06-11 | $39.13 | $39.84 | $37.87 | $38.01 | $35.83 | 15,418,579 |
2020-06-10 | $44.73 | $44.77 | $41.84 | $41.91 | $39.51 | 18,957,493 |
2020-06-09 | $44.83 | $45.60 | $44.02 | $44.90 | $42.33 | 11,905,301 |
2020-06-08 | $45.97 | $46.47 | $45.04 | $46.02 | $43.39 | 12,504,094 |
2020-06-05 | $45.87 | $46.12 | $44.22 | $44.55 | $42.00 | 20,550,262 |
2020-06-04 | $40.47 | $42.16 | $40.00 | $42.11 | $39.70 | 13,921,514 |
2020-06-03 | $39.53 | $41.10 | $39.45 | $40.65 | $38.32 | 15,392,018 |
2020-06-02 | $39.20 | $39.49 | $38.07 | $38.43 | $36.23 | 13,085,732 |
2020-06-01 | $38.39 | $39.17 | $37.96 | $38.55 | $36.34 | 9,076,655 |
2020-05-29 | $38.52 | $38.78 | $37.70 | $38.18 | $35.99 | 13,346,600 |
2020-05-28 | $41.34 | $41.34 | $38.92 | $39.14 | $36.90 | 15,243,028 |
2020-05-27 | $39.76 | $40.67 | $38.67 | $40.61 | $38.29 | 16,907,141 |
2020-05-26 | $36.52 | $38.32 | $36.46 | $37.87 | $35.70 | 15,367,860 |
2020-05-22 | $35.42 | $35.80 | $34.54 | $34.93 | $32.93 | 10,087,361 |
2020-05-21 | $35.28 | $35.95 | $35.13 | $35.30 | $33.28 | 10,284,355 |
2020-05-20 | $34.47 | $35.59 | $34.42 | $35.43 | $33.40 | 10,069,546 |
2020-05-19 | $34.99 | $35.12 | $33.67 | $33.71 | $31.78 | 12,057,105 |
2020-05-18 | $33.62 | $35.50 | $33.54 | $35.24 | $33.22 | 15,877,811 |
2020-05-15 | $32.03 | $32.51 | $31.63 | $32.04 | $30.21 | 11,608,557 |
2020-05-14 | $30.59 | $32.65 | $29.72 | $32.40 | $30.55 | 13,663,675 |
2020-05-13 | $32.94 | $32.99 | $30.80 | $31.40 | $29.60 | 12,188,727 |
2020-05-12 | $35.30 | $35.35 | $33.13 | $33.19 | $31.29 | 12,040,767 |
2020-05-11 | $35.93 | $35.94 | $34.60 | $34.98 | $32.98 | 12,565,650 |
2020-05-08 | $35.59 | $36.68 | $35.55 | $36.54 | $34.45 | 8,146,624 |
2020-05-07 | $34.85 | $36.01 | $34.64 | $34.81 | $32.82 | 11,203,175 |
2020-05-06 | $35.73 | $35.94 | $34.21 | $34.35 | $32.38 | 8,721,252 |
2020-05-05 | $36.69 | $37.28 | $35.15 | $35.28 | $33.26 | 8,834,126 |
2020-05-04 | $35.66 | $36.06 | $35.05 | $35.97 | $33.91 | 6,703,083 |
2020-05-01 | $37.10 | $37.22 | $35.80 | $36.33 | $34.25 | 8,242,426 |
2020-04-30 | $38.95 | $39.02 | $37.64 | $38.13 | $35.95 | 7,497,241 |
2020-04-29 | $38.91 | $40.36 | $38.56 | $39.73 | $37.46 | 11,157,059 |
2020-04-28 | $37.90 | $38.72 | $37.20 | $37.58 | $35.43 | 10,309,697 |
2020-04-27 | $34.87 | $36.98 | $34.59 | $36.65 | $34.55 | 10,027,182 |
2020-04-24 | $33.75 | $34.70 | $33.37 | $34.37 | $32.40 | 5,932,046 |
2020-04-23 | $33.04 | $34.15 | $33.04 | $33.44 | $31.53 | 7,601,951 |
2020-04-22 | $33.81 | $34.26 | $32.68 | $32.83 | $30.95 | 7,897,320 |
2020-04-21 | $32.77 | $33.60 | $32.48 | $32.97 | $31.08 | 11,266,982 |
2020-04-20 | $33.16 | $34.82 | $32.65 | $33.91 | $31.97 | 14,337,829 |
2020-04-17 | $32.88 | $34.19 | $32.63 | $33.99 | $32.04 | 14,154,193 |
2020-04-16 | $32.47 | $32.51 | $30.62 | $31.17 | $29.39 | 14,367,809 |
2020-04-15 | $33.37 | $33.37 | $32.24 | $32.36 | $30.51 | 11,370,201 |
2020-04-14 | $36.37 | $36.49 | $34.03 | $34.70 | $32.71 | 14,920,046 |
2020-04-13 | $37.50 | $37.50 | $34.92 | $35.27 | $33.25 | 8,895,554 |
2020-04-09 | $35.85 | $37.57 | $35.82 | $37.38 | $35.24 | 16,971,969 |
2020-04-08 | $33.45 | $34.85 | $32.98 | $34.64 | $32.66 | 10,806,467 |
2020-04-07 | $33.74 | $34.67 | $32.65 | $32.89 | $31.01 | 11,652,470 |
2020-04-06 | $30.96 | $32.22 | $30.95 | $31.98 | $30.15 | 10,756,983 |
2020-04-03 | $31.04 | $31.27 | $29.14 | $29.52 | $27.83 | 6,914,871 |
2020-04-02 | $30.29 | $31.98 | $30.13 | $31.05 | $29.27 | 8,530,342 |
2020-04-01 | $30.84 | $31.11 | $30.15 | $30.48 | $28.74 | 9,120,141 |
2020-03-31 | $32.99 | $33.59 | $31.96 | $32.59 | $30.72 | 7,738,487 |
2020-03-30 | $33.31 | $33.51 | $32.16 | $33.28 | $31.37 | 10,279,794 |
2020-03-27 | $33.14 | $34.39 | $32.48 | $33.33 | $31.42 | 8,008,906 |
2020-03-26 | $32.02 | $34.73 | $31.65 | $34.45 | $32.48 | 12,248,768 |
2020-03-25 | $32.12 | $32.97 | $30.29 | $31.73 | $29.91 | 13,867,792 |
2020-03-24 | $29.87 | $31.46 | $29.74 | $31.39 | $29.59 | 8,580,781 |
2020-03-23 | $30.48 | $30.48 | $27.26 | $28.13 | $26.52 | 13,311,096 |
2020-03-20 | $33.14 | $33.66 | $30.71 | $30.82 | $28.71 | 15,406,949 |
2020-03-19 | $30.98 | $33.66 | $29.22 | $33.00 | $30.74 | 10,306,653 |
2020-03-18 | $32.68 | $33.59 | $30.38 | $31.33 | $29.19 | 10,033,748 |
2020-03-17 | $33.26 | $35.34 | $31.59 | $34.96 | $32.57 | 9,273,720 |
2020-03-16 | $32.38 | $34.50 | $30.83 | $32.50 | $30.28 | 8,745,267 |
2020-03-13 | $36.41 | $37.68 | $34.66 | $37.64 | $35.07 | 11,720,104 |
2020-03-12 | $33.94 | $37.15 | $32.84 | $33.85 | $31.53 | 18,536,007 |
2020-03-11 | $38.33 | $38.85 | $36.42 | $36.95 | $34.42 | 14,059,642 |
2020-03-10 | $38.83 | $39.82 | $37.12 | $39.71 | $36.99 | 14,950,860 |
2020-03-09 | $39.78 | $40.37 | $36.94 | $37.09 | $34.55 | 11,877,719 |
2020-03-06 | $44.11 | $45.28 | $43.03 | $43.89 | $40.89 | 9,930,313 |
2020-03-05 | $47.04 | $47.04 | $45.32 | $45.90 | $42.76 | 11,477,556 |
2020-03-04 | $48.28 | $48.56 | $46.80 | $48.44 | $45.13 | 12,231,482 |
2020-03-03 | $49.60 | $50.15 | $47.05 | $47.59 | $44.33 | 15,841,970 |
2020-03-02 | $47.41 | $49.68 | $46.91 | $49.65 | $46.25 | 9,062,254 |
2020-02-28 | $47.45 | $48.26 | $46.42 | $47.51 | $44.26 | 13,822,822 |
2020-02-27 | $49.80 | $51.19 | $48.91 | $48.93 | $45.58 | 13,750,474 |
2020-02-26 | $52.07 | $52.48 | $50.92 | $50.99 | $47.50 | 8,492,026 |
2020-02-25 | $54.00 | $54.05 | $51.65 | $51.85 | $48.30 | 11,800,118 |
2020-02-24 | $54.15 | $54.26 | $53.53 | $53.93 | $50.24 | 9,308,529 |
2020-02-21 | $56.09 | $56.14 | $55.29 | $55.65 | $51.84 | 9,623,914 |
2020-02-20 | $55.67 | $56.66 | $55.67 | $56.42 | $52.56 | 7,806,818 |
2020-02-19 | $55.68 | $56.05 | $55.48 | $55.92 | $52.09 | 5,375,496 |
2020-02-18 | $55.92 | $56.21 | $55.13 | $55.46 | $51.67 | 7,410,605 |
2020-02-14 | $56.55 | $56.71 | $56.05 | $56.22 | $52.37 | 5,276,375 |
2020-02-13 | $56.02 | $56.65 | $55.99 | $56.59 | $52.72 | 8,503,408 |
2020-02-12 | $56.56 | $56.76 | $56.10 | $56.32 | $52.47 | 4,410,886 |
2020-02-11 | $56.10 | $56.59 | $55.96 | $56.17 | $52.33 | 4,995,428 |
2020-02-10 | $55.46 | $55.74 | $55.36 | $55.74 | $51.93 | 3,071,012 |
2020-02-07 | $55.88 | $56.06 | $55.61 | $55.79 | $51.97 | 5,569,374 |
2020-02-06 | $57.24 | $57.36 | $56.29 | $56.34 | $52.49 | 5,807,757 |
2020-02-05 | $56.32 | $57.04 | $56.32 | $56.93 | $53.04 | 9,556,606 |
2020-02-04 | $55.84 | $56.10 | $55.60 | $55.68 | $51.87 | 11,053,445 |
2020-02-03 | $54.53 | $55.17 | $54.51 | $54.91 | $51.15 | 8,341,677 |
2020-01-31 | $54.81 | $54.90 | $54.05 | $54.19 | $50.48 | 8,871,499 |
2020-01-30 | $54.28 | $55.33 | $54.07 | $55.30 | $51.52 | 6,160,015 |
2020-01-29 | $55.55 | $55.78 | $54.71 | $54.75 | $51.00 | 5,793,544 |
2020-01-28 | $55.40 | $55.84 | $55.10 | $55.43 | $51.64 | 5,870,073 |
2020-01-27 | $54.77 | $55.43 | $54.63 | $54.95 | $51.19 | 8,614,806 |
2020-01-24 | $56.90 | $57.00 | $55.37 | $55.92 | $52.09 | 10,017,625 |
2020-01-23 | $56.64 | $57.04 | $56.07 | $56.94 | $53.04 | 5,487,286 |
2020-01-22 | $56.88 | $57.03 | $56.65 | $56.85 | $52.96 | 4,256,610 |
2020-01-21 | $57.14 | $57.41 | $56.79 | $56.80 | $52.91 | 5,027,864 |
2020-01-17 | $57.91 | $57.95 | $57.44 | $57.54 | $53.60 | 8,222,643 |
2020-01-16 | $56.90 | $57.48 | $56.89 | $57.41 | $53.48 | 7,366,494 |
2020-01-15 | $56.84 | $57.05 | $56.33 | $56.60 | $52.73 | 10,385,863 |
2020-01-14 | $57.18 | $57.69 | $56.99 | $57.32 | $53.40 | 4,521,616 |
2020-01-13 | $57.02 | $57.24 | $56.68 | $57.22 | $53.31 | 3,628,149 |
2020-01-10 | $57.46 | $57.52 | $56.80 | $56.93 | $53.04 | 8,127,240 |
2020-01-09 | $57.63 | $57.75 | $57.33 | $57.54 | $53.60 | 5,647,357 |
2020-01-08 | $56.92 | $57.59 | $56.91 | $57.34 | $53.42 | 5,006,788 |
2020-01-07 | $57.16 | $57.21 | $56.66 | $56.92 | $53.03 | 4,623,691 |
2020-01-06 | $57.36 | $57.44 | $56.78 | $57.28 | $53.36 | 5,436,992 |
2020-01-03 | $57.61 | $58.01 | $57.26 | $57.78 | $53.83 | 6,355,461 |
2020-01-02 | $58.46 | $58.47 | $57.77 | $58.41 | $54.41 | 3,811,363 |
2019-12-31 | $58.12 | $58.48 | $58.03 | $58.25 | $54.27 | 2,535,249 |
2019-12-30 | $58.51 | $58.51 | $58.08 | $58.08 | $54.11 | 4,132,631 |
2019-12-27 | $58.54 | $58.54 | $58.05 | $58.11 | $54.13 | 2,176,557 |
2019-12-26 | $58.49 | $58.62 | $58.27 | $58.50 | $54.50 | 1,347,685 |
2019-12-24 | $58.35 | $58.52 | $58.14 | $58.38 | $54.39 | 2,017,147 |
2019-12-23 | $58.63 | $58.80 | $58.16 | $58.24 | $54.26 | 2,582,555 |
2019-12-20 | $58.83 | $58.96 | $58.44 | $58.59 | $54.58 | 6,067,371 |
2019-12-19 | $58.97 | $59.05 | $58.75 | $58.88 | $54.51 | 4,613,073 |
2019-12-18 | $59.27 | $59.38 | $58.87 | $58.97 | $54.60 | 3,756,157 |
2019-12-17 | $58.56 | $59.30 | $58.48 | $59.22 | $54.83 | 7,348,591 |
2019-12-16 | $58.79 | $59.08 | $58.54 | $58.61 | $54.26 | 8,469,485 |
2019-12-13 | $58.50 | $59.02 | $57.81 | $58.20 | $53.88 | 7,759,251 |
2019-12-12 | $56.92 | $58.82 | $56.92 | $58.69 | $54.34 | 7,304,036 |
2019-12-11 | $57.03 | $57.31 | $56.78 | $56.91 | $52.69 | 2,832,102 |
2019-12-10 | $56.77 | $57.24 | $56.66 | $57.06 | $52.83 | 3,802,058 |
2019-12-09 | $56.66 | $57.14 | $56.65 | $56.92 | $52.70 | 5,237,826 |
2019-12-06 | $57.17 | $57.28 | $56.83 | $56.90 | $52.68 | 6,831,015 |
2019-12-05 | $56.12 | $56.28 | $55.89 | $56.10 | $51.94 | 4,875,333 |
2019-12-04 | $55.35 | $56.11 | $55.29 | $55.87 | $51.73 | 5,085,000 |
2019-12-03 | $55.05 | $55.19 | $54.62 | $55.12 | $51.03 | 7,135,006 |
2019-12-02 | $56.68 | $56.83 | $55.83 | $55.89 | $51.74 | 11,040,707 |
2019-11-29 | $56.46 | $56.69 | $56.18 | $56.22 | $52.05 | 1,234,173 |
2019-11-27 | $56.47 | $56.67 | $56.24 | $56.54 | $52.35 | 3,170,353 |
2019-11-26 | $56.37 | $56.42 | $56.02 | $56.16 | $51.99 | 4,349,709 |
2019-11-25 | $56.09 | $56.64 | $55.88 | $56.51 | $52.32 | 5,113,397 |
2019-11-22 | $55.66 | $56.20 | $55.63 | $55.93 | $51.78 | 3,330,535 |
2019-11-21 | $55.86 | $55.99 | $55.22 | $55.53 | $51.41 | 2,902,184 |
2019-11-20 | $55.56 | $55.93 | $55.13 | $55.60 | $51.48 | 5,749,498 |
2019-11-19 | $55.83 | $56.07 | $55.54 | $55.86 | $51.72 | 3,810,021 |
2019-11-18 | $55.78 | $55.87 | $55.36 | $55.68 | $51.55 | 3,472,702 |
2019-11-15 | $56.15 | $56.28 | $55.82 | $55.98 | $51.83 | 3,683,673 |
2019-11-14 | $55.73 | $56.03 | $55.55 | $55.88 | $51.74 | 4,749,845 |
2019-11-13 | $55.91 | $56.28 | $55.63 | $55.96 | $51.81 | 9,095,257 |
2019-11-12 | $56.60 | $56.87 | $56.20 | $56.61 | $52.41 | 4,208,015 |
2019-11-11 | $56.40 | $56.81 | $56.30 | $56.50 | $52.31 | 2,149,718 |
2019-11-08 | $56.63 | $56.95 | $56.38 | $56.80 | $52.59 | 4,069,345 |
2019-11-07 | $56.95 | $57.33 | $56.59 | $56.76 | $52.55 | 5,133,164 |
2019-11-06 | $56.51 | $56.53 | $56.01 | $56.37 | $52.19 | 4,810,748 |
2019-11-05 | $56.35 | $57.07 | $56.33 | $56.68 | $52.48 | 6,966,834 |
2019-11-04 | $55.55 | $56.15 | $55.41 | $56.11 | $51.95 | 6,166,946 |
2019-11-01 | $54.44 | $55.04 | $54.15 | $55.04 | $50.96 | 7,541,020 |
2019-10-31 | $54.31 | $54.49 | $53.28 | $53.90 | $49.90 | 7,693,435 |
2019-10-30 | $55.06 | $55.19 | $54.35 | $54.73 | $50.67 | 6,513,475 |
2019-10-29 | $54.73 | $55.40 | $54.51 | $55.27 | $51.17 | 4,919,143 |
2019-10-28 | $54.76 | $55.14 | $54.51 | $54.95 | $50.87 | 7,356,315 |
2019-10-25 | $53.75 | $54.67 | $53.75 | $54.40 | $50.36 | 3,542,295 |
2019-10-24 | $54.37 | $54.48 | $53.55 | $53.84 | $49.85 | 3,604,228 |
2019-10-23 | $53.99 | $54.36 | $53.78 | $54.29 | $50.26 | 5,334,771 |
2019-10-22 | $53.93 | $54.77 | $53.34 | $54.15 | $50.13 | 7,315,629 |
2019-10-21 | $53.73 | $54.21 | $53.72 | $53.93 | $49.93 | 5,580,274 |
2019-10-18 | $52.63 | $53.41 | $52.63 | $53.22 | $49.27 | 4,706,532 |
2019-10-17 | $53.02 | $53.05 | $52.45 | $52.60 | $48.70 | 4,663,926 |
2019-10-16 | $53.01 | $53.45 | $52.58 | $52.83 | $48.91 | 4,789,304 |
2019-10-15 | $52.35 | $53.30 | $52.15 | $53.02 | $49.09 | 5,134,661 |
2019-10-14 | $51.74 | $52.26 | $51.60 | $52.12 | $48.25 | 2,407,692 |
2019-10-11 | $52.09 | $52.80 | $52.09 | $52.15 | $48.28 | 7,122,203 |
2019-10-10 | $50.77 | $51.54 | $50.50 | $51.16 | $47.37 | 4,766,650 |
2019-10-09 | $50.55 | $50.79 | $50.14 | $50.53 | $46.78 | 3,785,966 |
2019-10-08 | $50.86 | $50.89 | $50.12 | $50.18 | $46.46 | 6,884,627 |
2019-10-07 | $51.55 | $52.02 | $51.35 | $51.51 | $47.69 | 6,369,503 |
2019-10-04 | $51.17 | $51.69 | $50.61 | $51.62 | $47.79 | 5,747,491 |
2019-10-03 | $50.70 | $51.01 | $49.91 | $51.01 | $47.23 | 6,626,374 |
2019-10-02 | $51.14 | $51.40 | $50.56 | $50.96 | $47.18 | 6,149,110 |
2019-10-01 | $53.39 | $53.65 | $51.42 | $51.60 | $47.77 | 7,485,911 |
2019-09-30 | $53.25 | $53.47 | $52.79 | $52.79 | $48.87 | 6,432,719 |
2019-09-27 | $53.17 | $54.00 | $52.83 | $53.10 | $49.16 | 7,127,367 |
2019-09-26 | $53.30 | $53.41 | $52.81 | $52.85 | $48.93 | 6,259,720 |
2019-09-25 | $52.63 | $53.62 | $52.56 | $53.49 | $49.52 | 5,950,590 |
2019-09-24 | $53.30 | $53.50 | $52.25 | $52.56 | $48.66 | 8,223,875 |
2019-09-23 | $52.92 | $53.57 | $52.68 | $53.34 | $49.38 | 3,881,235 |
2019-09-20 | $53.54 | $53.97 | $53.13 | $53.30 | $49.35 | 6,657,566 |
2019-09-19 | $54.18 | $54.71 | $53.74 | $53.83 | $49.53 | 5,764,976 |
2019-09-18 | $53.63 | $54.55 | $53.35 | $54.31 | $49.97 | 7,092,231 |
2019-09-17 | $54.35 | $54.35 | $53.48 | $53.92 | $49.61 | 5,817,927 |
2019-09-16 | $53.98 | $54.78 | $53.85 | $54.60 | $50.24 | 4,581,066 |
2019-09-13 | $54.56 | $55.03 | $54.22 | $54.59 | $50.23 | 7,829,337 |
2019-09-12 | $53.40 | $54.23 | $52.95 | $54.00 | $49.69 | 7,904,956 |
2019-09-11 | $53.35 | $53.93 | $52.39 | $53.88 | $49.58 | 9,271,818 |
2019-09-10 | $52.46 | $53.27 | $52.37 | $53.24 | $48.99 | 10,997,837 |
2019-09-09 | $50.97 | $52.48 | $50.69 | $52.26 | $48.09 | 11,146,820 |
2019-09-06 | $50.74 | $50.99 | $50.35 | $50.48 | $46.45 | 5,241,149 |
2019-09-05 | $50.19 | $51.29 | $50.15 | $50.77 | $46.71 | 9,728,532 |
2019-09-04 | $49.38 | $49.59 | $49.01 | $49.33 | $45.39 | 4,993,183 |
2019-09-03 | $49.69 | $49.71 | $48.66 | $48.95 | $45.04 | 6,964,767 |
2019-08-30 | $50.39 | $50.63 | $49.94 | $50.12 | $46.12 | 4,662,399 |
2019-08-29 | $49.42 | $50.18 | $49.42 | $50.00 | $46.01 | 7,457,465 |
2019-08-28 | $48.02 | $49.28 | $48.02 | $48.96 | $45.05 | 5,304,140 |
2019-08-27 | $49.27 | $49.41 | $47.98 | $48.23 | $44.38 | 10,938,997 |
2019-08-26 | $48.99 | $49.17 | $48.51 | $49.09 | $45.17 | 4,696,447 |
2019-08-23 | $50.00 | $50.51 | $48.40 | $48.64 | $44.75 | 11,734,530 |
2019-08-22 | $50.37 | $50.66 | $49.85 | $50.26 | $46.25 | 5,248,355 |
2019-08-21 | $50.17 | $50.27 | $49.85 | $50.07 | $46.07 | 6,792,260 |
2019-08-20 | $50.19 | $50.23 | $49.63 | $49.79 | $45.81 | 4,903,234 |
2019-08-19 | $50.82 | $50.99 | $50.46 | $50.50 | $46.47 | 5,387,957 |
2019-08-16 | $49.03 | $50.06 | $49.03 | $49.99 | $46.00 | 6,735,559 |
2019-08-15 | $49.14 | $49.38 | $48.52 | $48.63 | $44.75 | 5,781,757 |
2019-08-14 | $49.27 | $49.80 | $48.65 | $49.02 | $45.10 | 10,682,066 |
2019-08-13 | $49.85 | $51.51 | $49.85 | $50.64 | $46.60 | 6,707,120 |
2019-08-12 | $50.52 | $50.65 | $50.08 | $50.15 | $46.14 | 6,735,777 |
2019-08-09 | $51.18 | $51.43 | $50.71 | $51.18 | $47.09 | 4,140,753 |
2019-08-08 | $50.90 | $51.66 | $50.76 | $51.37 | $47.27 | 6,407,018 |
2019-08-07 | $49.97 | $50.58 | $49.42 | $50.42 | $46.39 | 10,157,702 |
2019-08-06 | $51.04 | $51.32 | $50.11 | $51.10 | $47.02 | 9,020,368 |
2019-08-05 | $51.23 | $51.42 | $49.93 | $50.67 | $46.62 | 14,909,191 |
2019-08-02 | $52.71 | $52.87 | $51.66 | $52.38 | $48.20 | 11,075,343 |
2019-08-01 | $55.07 | $55.42 | $52.66 | $52.84 | $48.62 | 14,856,789 |
2019-07-31 | $55.41 | $55.74 | $54.94 | $55.14 | $50.74 | 8,447,143 |
2019-07-30 | $54.39 | $55.43 | $54.20 | $55.41 | $50.98 | 3,642,810 |
2019-07-29 | $55.35 | $55.52 | $54.67 | $54.77 | $50.40 | 4,615,354 |
2019-07-26 | $54.51 | $55.47 | $54.44 | $55.36 | $50.94 | 5,096,299 |
2019-07-25 | $54.82 | $55.29 | $54.23 | $54.44 | $50.09 | 6,920,714 |
2019-07-24 | $53.36 | $54.98 | $53.36 | $54.81 | $50.43 | 7,966,279 |
2019-07-23 | $52.95 | $53.56 | $52.74 | $53.54 | $49.26 | 4,972,749 |
2019-07-22 | $53.22 | $53.26 | $52.65 | $52.98 | $48.75 | 3,864,467 |
2019-07-19 | $52.98 | $53.66 | $52.93 | $53.32 | $49.06 | 5,851,892 |
2019-07-18 | $52.32 | $53.30 | $52.09 | $52.90 | $48.67 | 5,818,243 |
2019-07-17 | $52.73 | $52.85 | $52.14 | $52.47 | $48.28 | 5,009,829 |
2019-07-16 | $52.90 | $53.14 | $52.45 | $52.87 | $48.65 | 5,496,106 |
2019-07-15 | $54.00 | $54.22 | $52.77 | $52.92 | $48.69 | 5,897,437 |
2019-07-12 | $53.55 | $54.10 | $53.36 | $53.97 | $49.66 | 4,899,471 |
2019-07-11 | $53.15 | $53.54 | $52.76 | $53.45 | $49.18 | 5,084,435 |
2019-07-10 | $53.44 | $53.66 | $52.92 | $53.03 | $48.79 | 6,585,821 |
2019-07-09 | $53.04 | $53.69 | $53.02 | $53.64 | $49.36 | 2,859,599 |
2019-07-08 | $53.63 | $53.85 | $53.18 | $53.38 | $49.12 | 4,225,676 |
2019-07-05 | $54.00 | $54.38 | $53.82 | $54.08 | $49.76 | 5,706,458 |
2019-07-03 | $53.10 | $53.51 | $52.94 | $53.45 | $49.18 | 3,516,510 |
2019-07-02 | $53.56 | $53.71 | $52.65 | $52.98 | $48.75 | 5,640,784 |
2019-07-01 | $54.03 | $54.46 | $53.43 | $53.77 | $49.48 | 7,604,377 |
2019-06-28 | $53.17 | $53.84 | $52.78 | $53.43 | $49.16 | 7,125,250 |
2019-06-27 | $51.91 | $52.72 | $51.91 | $52.63 | $48.43 | 5,100,993 |
2019-06-26 | $51.88 | $52.32 | $51.78 | $51.85 | $47.71 | 7,134,818 |
2019-06-25 | $51.52 | $51.80 | $50.86 | $51.62 | $47.50 | 6,723,723 |
2019-06-24 | $51.95 | $52.43 | $51.54 | $51.59 | $47.47 | 4,445,726 |
2019-06-21 | $51.98 | $52.54 | $51.90 | $52.07 | $47.91 | 6,438,093 |
2019-06-20 | $52.67 | $52.71 | $51.52 | $52.49 | $47.99 | 8,585,880 |
2019-06-19 | $52.68 | $53.46 | $52.34 | $52.34 | $47.85 | 6,800,278 |
2019-06-18 | $51.67 | $52.99 | $51.63 | $52.74 | $48.22 | 7,802,826 |
2019-06-17 | $52.55 | $52.79 | $51.73 | $51.86 | $47.42 | 4,406,001 |
2019-06-14 | $52.51 | $52.75 | $51.82 | $52.57 | $48.06 | 4,172,224 |
2019-06-13 | $52.43 | $52.87 | $52.22 | $52.43 | $47.94 | 4,270,065 |
2019-06-12 | $52.50 | $52.72 | $51.95 | $52.27 | $47.79 | 4,319,403 |
2019-06-11 | $52.63 | $53.04 | $52.26 | $52.57 | $48.06 | 4,529,544 |
2019-06-10 | $52.28 | $52.94 | $52.22 | $52.29 | $47.81 | 6,026,674 |
2019-06-07 | $51.90 | $52.11 | $51.62 | $51.85 | $47.41 | 5,320,128 |
2019-06-06 | $52.25 | $52.47 | $51.60 | $52.20 | $47.73 | 3,718,958 |
2019-06-05 | $52.51 | $52.62 | $51.70 | $52.34 | $47.85 | 7,036,548 |
2019-06-04 | $51.50 | $52.65 | $51.41 | $52.59 | $48.08 | 8,662,976 |
2019-06-03 | $50.11 | $51.23 | $49.95 | $50.79 | $46.44 | 8,330,206 |
2019-05-31 | $50.44 | $50.75 | $50.06 | $50.22 | $45.92 | 8,304,417 |
2019-05-30 | $52.31 | $52.68 | $50.80 | $51.29 | $46.89 | 6,676,914 |
2019-05-29 | $51.34 | $52.32 | $51.14 | $52.18 | $47.71 | 7,448,346 |
2019-05-28 | $52.29 | $52.57 | $51.82 | $51.87 | $47.42 | 5,855,206 |
2019-05-24 | $52.12 | $52.71 | $52.08 | $52.58 | $48.07 | 4,269,932 |
2019-05-23 | $52.38 | $52.50 | $51.44 | $51.87 | $47.42 | 11,027,110 |
2019-05-22 | $53.48 | $53.56 | $52.94 | $53.09 | $48.54 | 4,366,279 |
2019-05-21 | $53.54 | $53.94 | $53.53 | $53.69 | $49.09 | 4,624,066 |
2019-05-20 | $52.84 | $53.62 | $52.78 | $53.32 | $48.75 | 4,308,890 |
2019-05-17 | $52.99 | $53.96 | $52.89 | $53.05 | $48.50 | 6,419,439 |
2019-05-16 | $53.28 | $53.85 | $53.22 | $53.50 | $48.92 | 6,662,688 |
2019-05-15 | $52.98 | $53.09 | $52.20 | $52.93 | $48.39 | 9,134,557 |
2019-05-14 | $53.02 | $54.02 | $52.77 | $53.60 | $49.01 | 6,799,759 |
2019-05-13 | $54.00 | $54.28 | $52.62 | $52.84 | $48.31 | 10,748,173 |
2019-05-10 | $54.71 | $55.21 | $54.07 | $55.09 | $50.37 | 6,873,874 |
2019-05-09 | $54.29 | $55.09 | $54.01 | $54.94 | $50.23 | 7,423,743 |
2019-05-08 | $55.32 | $55.64 | $54.93 | $54.96 | $50.25 | 6,673,997 |
2019-05-07 | $55.86 | $56.06 | $55.19 | $55.56 | $50.80 | 6,373,617 |
2019-05-06 | $55.76 | $56.74 | $55.43 | $56.55 | $51.70 | 8,262,038 |
2019-05-03 | $56.10 | $56.70 | $55.90 | $56.64 | $51.79 | 8,946,068 |
2019-05-02 | $55.22 | $56.02 | $55.22 | $55.83 | $51.05 | 5,809,536 |
2019-05-01 | $55.79 | $56.27 | $54.84 | $55.12 | $50.40 | 16,093,304 |
2019-04-30 | $56.22 | $56.31 | $55.53 | $55.80 | $51.02 | 5,863,765 |
2019-04-29 | $55.52 | $56.46 | $55.44 | $56.06 | $51.26 | 7,392,383 |
2019-04-26 | $54.50 | $55.36 | $54.33 | $55.33 | $50.59 | 7,644,575 |
2019-04-25 | $54.78 | $55.09 | $54.17 | $54.77 | $50.08 | 4,914,365 |
2019-04-24 | $54.76 | $55.30 | $54.35 | $54.98 | $50.27 | 5,866,578 |
2019-04-23 | $53.80 | $55.10 | $53.64 | $54.98 | $50.27 | 7,625,386 |
2019-04-22 | $54.12 | $54.34 | $53.58 | $53.83 | $49.22 | 5,161,985 |
2019-04-18 | $54.80 | $54.89 | $54.14 | $54.28 | $49.63 | 12,082,378 |
2019-04-17 | $55.20 | $55.20 | $54.47 | $54.96 | $50.25 | 5,668,482 |
2019-04-16 | $53.90 | $54.97 | $53.75 | $54.94 | $50.23 | 10,041,916 |
2019-04-15 | $54.81 | $54.91 | $53.77 | $53.93 | $49.31 | 7,756,467 |
2019-04-12 | $54.36 | $55.06 | $53.79 | $54.84 | $50.14 | 12,660,146 |
2019-04-11 | $53.58 | $54.16 | $53.37 | $53.71 | $49.11 | 6,985,085 |
2019-04-10 | $53.01 | $53.51 | $52.49 | $53.48 | $48.90 | 9,800,655 |
2019-04-09 | $53.61 | $53.70 | $52.87 | $52.99 | $48.45 | 8,469,674 |
2019-04-08 | $53.84 | $54.17 | $53.54 | $53.94 | $49.32 | 4,990,693 |
2019-04-05 | $53.75 | $54.02 | $53.39 | $53.94 | $49.32 | 6,785,109 |
2019-04-04 | $52.85 | $53.84 | $52.80 | $53.70 | $49.10 | 9,295,466 |
2019-04-03 | $53.28 | $53.72 | $52.77 | $52.95 | $48.41 | 9,604,897 |
2019-04-02 | $52.66 | $53.27 | $52.40 | $52.83 | $48.30 | 7,795,458 |
2019-04-01 | $51.84 | $52.88 | $51.78 | $52.83 | $48.30 | 14,323,676 |
2019-03-29 | $51.95 | $52.08 | $51.13 | $51.34 | $46.94 | 9,878,983 |
2019-03-28 | $50.94 | $51.51 | $50.59 | $51.46 | $47.05 | 13,338,957 |
2019-03-27 | $50.56 | $51.07 | $50.20 | $50.79 | $46.44 | 10,436,837 |
2019-03-26 | $49.91 | $50.73 | $49.82 | $50.68 | $46.34 | 16,517,821 |
2019-03-25 | $49.32 | $49.98 | $48.97 | $49.47 | $45.23 | 17,633,683 |
2019-03-22 | $51.01 | $51.12 | $48.98 | $49.40 | $45.17 | 23,856,438 |
2019-03-21 | $52.04 | $52.45 | $51.38 | $51.64 | $47.21 | 18,597,668 |
2019-03-20 | $54.08 | $54.35 | $52.31 | $52.37 | $47.88 | 16,840,366 |
2019-03-19 | $55.88 | $55.93 | $54.12 | $54.22 | $49.57 | 7,677,906 |
2019-03-18 | $54.92 | $55.76 | $54.91 | $55.61 | $50.84 | 9,968,474 |
2019-03-15 | $54.72 | $55.30 | $54.68 | $54.81 | $50.11 | 7,365,132 |
2019-03-14 | $54.94 | $55.22 | $54.79 | $55.10 | $50.14 | 5,180,781 |
2019-03-13 | $54.85 | $55.15 | $54.57 | $54.96 | $50.01 | 6,447,231 |
2019-03-12 | $54.74 | $54.94 | $54.28 | $54.54 | $49.63 | 7,350,146 |
2019-03-11 | $54.39 | $54.83 | $54.16 | $54.66 | $49.74 | 5,287,651 |
2019-03-08 | $53.61 | $54.41 | $53.55 | $54.23 | $49.35 | 5,549,718 |
2019-03-07 | $54.73 | $54.89 | $53.84 | $54.12 | $49.25 | 7,850,481 |
2019-03-06 | $56.28 | $56.45 | $54.95 | $55.07 | $50.11 | 8,675,693 |
2019-03-05 | $56.52 | $56.69 | $55.72 | $56.45 | $51.37 | 4,748,393 |
2019-03-04 | $56.79 | $57.28 | $56.10 | $56.56 | $51.47 | 3,800,831 |
2019-03-01 | $57.01 | $57.32 | $56.32 | $56.83 | $51.72 | 3,941,696 |
2019-02-28 | $56.79 | $56.92 | $56.61 | $56.61 | $51.52 | 3,231,560 |
2019-02-27 | $56.15 | $56.83 | $55.98 | $56.77 | $51.66 | 3,995,618 |
2019-02-26 | $56.40 | $56.99 | $56.14 | $56.16 | $51.11 | 6,179,071 |
2019-02-25 | $57.46 | $57.52 | $56.76 | $56.80 | $51.69 | 6,316,310 |
2019-02-22 | $56.88 | $57.10 | $56.65 | $57.03 | $51.90 | 3,097,216 |
2019-02-21 | $57.23 | $57.31 | $56.56 | $56.86 | $51.74 | 3,325,053 |
2019-02-20 | $56.57 | $57.26 | $56.26 | $57.21 | $52.06 | 4,742,107 |
2019-02-19 | $55.78 | $56.73 | $55.56 | $56.58 | $51.49 | 5,496,503 |
2019-02-15 | $55.31 | $56.17 | $55.09 | $56.04 | $51.00 | 6,160,926 |
2019-02-14 | $54.85 | $55.19 | $54.48 | $54.85 | $49.91 | 7,795,390 |
2019-02-13 | $55.44 | $55.61 | $55.07 | $55.42 | $50.43 | 6,958,920 |
2019-02-12 | $55.02 | $55.58 | $55.02 | $55.28 | $50.30 | 9,019,326 |
2019-02-11 | $54.31 | $54.73 | $54.13 | $54.71 | $49.79 | 4,965,307 |
2019-02-08 | $54.42 | $54.75 | $53.69 | $54.15 | $49.28 | 8,278,678 |
2019-02-07 | $55.11 | $55.38 | $54.19 | $54.68 | $49.76 | 18,191,276 |
2019-02-06 | $53.62 | $54.06 | $53.52 | $53.88 | $49.03 | 4,841,569 |
2019-02-05 | $54.10 | $54.11 | $53.40 | $53.80 | $48.96 | 6,477,572 |
2019-02-04 | $53.48 | $54.05 | $53.19 | $54.03 | $49.17 | 4,608,155 |
2019-02-01 | $53.15 | $53.58 | $53.06 | $53.42 | $48.61 | 6,377,499 |
2019-01-31 | $53.17 | $53.54 | $51.98 | $52.96 | $48.19 | 15,374,409 |
2019-01-30 | $53.90 | $54.04 | $53.47 | $53.56 | $48.74 | 9,538,103 |
2019-01-29 | $53.90 | $54.27 | $53.77 | $53.79 | $48.95 | 6,450,141 |
2019-01-28 | $53.15 | $54.00 | $53.15 | $53.92 | $49.07 | 6,949,417 |
2019-01-25 | $53.26 | $53.72 | $52.86 | $53.47 | $48.66 | 6,879,461 |
2019-01-24 | $52.61 | $53.21 | $52.21 | $52.84 | $48.08 | 8,268,407 |
2019-01-23 | $52.99 | $53.16 | $52.33 | $52.81 | $48.06 | 6,593,792 |
2019-01-22 | $52.88 | $53.30 | $52.54 | $52.90 | $48.14 | 10,077,140 |
2019-01-18 | $52.80 | $53.29 | $52.04 | $53.25 | $48.46 | 8,841,479 |
2019-01-17 | $51.58 | $52.38 | $51.31 | $52.20 | $47.50 | 9,646,868 |
2019-01-16 | $51.07 | $51.95 | $50.82 | $51.87 | $47.20 | 11,264,233 |
2019-01-15 | $50.11 | $50.62 | $49.64 | $50.56 | $46.01 | 8,007,096 |
2019-01-14 | $49.53 | $50.62 | $49.45 | $50.22 | $45.70 | 5,730,590 |
2019-01-11 | $49.49 | $50.22 | $49.23 | $49.98 | $45.48 | 6,621,701 |
2019-01-10 | $49.67 | $50.04 | $49.20 | $49.83 | $45.35 | 8,144,166 |
2019-01-09 | $49.76 | $50.15 | $49.35 | $50.00 | $45.50 | 6,577,084 |
2019-01-08 | $49.53 | $49.67 | $48.63 | $49.63 | $45.16 | 10,226,088 |
2019-01-07 | $48.71 | $49.66 | $48.34 | $49.21 | $44.78 | 7,751,444 |
2019-01-04 | $48.31 | $49.03 | $48.07 | $48.89 | $44.49 | 10,113,249 |
2019-01-03 | $47.40 | $48.33 | $47.05 | $47.38 | $43.12 | 9,238,532 |
2019-01-02 | $46.22 | $47.67 | $46.03 | $47.57 | $43.29 | 9,455,824 |
2018-12-31 | $46.78 | $47.11 | $45.84 | $46.79 | $42.58 | 9,398,893 |
2018-12-28 | $46.34 | $47.08 | $46.07 | $46.53 | $42.34 | 9,525,753 |
2018-12-27 | $45.69 | $46.16 | $44.64 | $46.13 | $41.98 | 10,051,426 |
2018-12-26 | $44.51 | $46.45 | $43.95 | $46.43 | $42.25 | 13,649,978 |
2018-12-24 | $44.80 | $45.19 | $44.22 | $44.22 | $40.24 | 7,949,398 |
2018-12-21 | $45.82 | $46.54 | $44.99 | $45.07 | $41.01 | 13,368,440 |
2018-12-20 | $45.77 | $46.48 | $45.59 | $46.07 | $41.53 | 23,969,003 |
2018-12-19 | $47.34 | $47.98 | $45.87 | $46.06 | $41.52 | 17,780,219 |
2018-12-18 | $48.45 | $48.94 | $47.24 | $47.47 | $42.79 | 15,975,861 |
2018-12-17 | $48.35 | $49.33 | $48.03 | $48.22 | $43.47 | 12,265,565 |
2018-12-14 | $48.96 | $49.91 | $48.42 | $48.50 | $43.72 | 12,631,824 |
2018-12-13 | $50.87 | $51.02 | $49.33 | $49.45 | $44.57 | 12,110,063 |
2018-12-12 | $50.90 | $51.50 | $50.30 | $50.82 | $45.81 | 10,019,910 |
2018-12-11 | $51.32 | $51.49 | $49.96 | $50.20 | $45.25 | 9,727,226 |
2018-12-10 | $51.55 | $51.73 | $50.14 | $50.72 | $45.72 | 12,890,063 |
2018-12-07 | $52.09 | $52.94 | $51.30 | $51.74 | $46.64 | 13,714,695 |
2018-12-06 | $51.61 | $52.25 | $50.93 | $52.21 | $47.06 | 16,879,674 |
2018-12-04 | $55.23 | $55.49 | $52.21 | $52.63 | $47.44 | 19,682,512 |
2018-12-03 | $56.50 | $56.65 | $55.12 | $55.68 | $50.19 | 9,048,604 |
2018-11-30 | $54.77 | $55.92 | $54.77 | $55.76 | $50.26 | 4,979,476 |
2018-11-29 | $54.84 | $55.36 | $54.41 | $55.04 | $49.61 | 5,770,026 |
2018-11-28 | $54.82 | $55.33 | $53.91 | $55.22 | $49.78 | 7,442,793 |
2018-11-27 | $54.83 | $55.16 | $54.33 | $54.69 | $49.30 | 5,959,223 |
2018-11-26 | $54.60 | $55.46 | $54.60 | $54.99 | $49.57 | 8,620,432 |
2018-11-23 | $53.64 | $54.52 | $53.48 | $53.95 | $48.63 | 3,462,027 |
2018-11-21 | $53.98 | $54.92 | $53.37 | $54.07 | $48.74 | 7,071,364 |
2018-11-20 | $54.24 | $54.87 | $53.74 | $53.87 | $48.56 | 9,128,392 |
2018-11-19 | $55.00 | $55.68 | $54.50 | $54.90 | $49.49 | 7,510,979 |
2018-11-16 | $54.50 | $55.22 | $54.47 | $55.00 | $49.58 | 7,700,501 |
2018-11-15 | $53.55 | $55.17 | $53.22 | $55.05 | $49.62 | 9,542,319 |
2018-11-14 | $55.47 | $55.71 | $53.43 | $54.06 | $48.73 | 10,719,224 |
2018-11-13 | $54.85 | $55.94 | $54.85 | $55.09 | $49.66 | 8,114,869 |
2018-11-12 | $55.28 | $55.63 | $54.76 | $54.79 | $49.39 | 5,779,629 |
2018-11-09 | $55.68 | $56.17 | $55.07 | $55.46 | $49.99 | 7,290,052 |
2018-11-08 | $55.12 | $56.12 | $55.12 | $55.77 | $50.27 | 5,601,170 |
2018-11-07 | $55.36 | $55.69 | $54.45 | $55.50 | $50.03 | 11,859,951 |
2018-11-06 | $54.84 | $55.50 | $54.47 | $55.29 | $49.84 | 5,402,894 |
2018-11-05 | $54.41 | $55.16 | $54.41 | $54.93 | $49.51 | 6,609,005 |
2018-11-02 | $54.92 | $55.27 | $54.19 | $54.70 | $49.31 | 7,610,816 |
2018-11-01 | $54.29 | $54.76 | $54.06 | $54.52 | $49.14 | 7,468,064 |
2018-10-31 | $54.05 | $54.75 | $53.93 | $53.99 | $48.67 | 11,199,527 |
2018-10-30 | $53.01 | $53.59 | $52.56 | $53.53 | $48.25 | 12,330,324 |
2018-10-29 | $52.67 | $53.69 | $52.48 | $52.96 | $47.74 | 11,332,863 |
2018-10-26 | $51.54 | $52.42 | $51.14 | $51.92 | $46.80 | 16,867,410 |
2018-10-25 | $51.18 | $52.62 | $51.04 | $52.15 | $47.01 | 14,076,317 |
2018-10-24 | $53.07 | $53.09 | $50.69 | $50.82 | $45.81 | 17,713,860 |
2018-10-23 | $52.07 | $53.45 | $52.05 | $53.10 | $47.86 | 16,351,173 |
2018-10-22 | $54.90 | $55.05 | $52.86 | $53.03 | $47.80 | 13,956,127 |
2018-10-19 | $55.19 | $55.71 | $54.55 | $54.71 | $49.32 | 11,897,030 |
2018-10-18 | $56.45 | $56.88 | $55.49 | $55.61 | $50.13 | 8,175,133 |
2018-10-17 | $56.17 | $57.15 | $55.47 | $56.62 | $51.04 | 10,395,910 |
2018-10-16 | $56.46 | $56.53 | $55.37 | $56.33 | $50.78 | 11,982,739 |
2018-10-15 | $56.20 | $56.61 | $55.75 | $56.21 | $50.67 | 7,435,941 |
2018-10-12 | $57.88 | $58.00 | $54.56 | $56.06 | $50.53 | 26,937,328 |
2018-10-11 | $58.71 | $58.99 | $57.19 | $57.21 | $51.57 | 12,816,519 |
2018-10-10 | $59.82 | $60.46 | $58.99 | $58.99 | $53.17 | 7,984,768 |
2018-10-09 | $59.97 | $60.26 | $59.60 | $59.85 | $53.95 | 4,146,008 |
2018-10-08 | $59.49 | $60.37 | $59.31 | $60.10 | $54.17 | 6,152,662 |
2018-10-05 | $60.43 | $60.46 | $59.41 | $59.67 | $53.79 | 6,559,923 |
2018-10-04 | $60.04 | $61.08 | $59.80 | $60.15 | $54.22 | 17,162,200 |
2018-10-03 | $58.88 | $60.29 | $58.75 | $60.03 | $54.11 | 13,619,372 |
2018-10-02 | $58.70 | $59.14 | $58.28 | $58.61 | $52.83 | 8,237,243 |
2018-10-01 | $59.65 | $59.88 | $58.65 | $58.83 | $53.03 | 8,287,402 |
2018-09-28 | $59.27 | $59.71 | $59.02 | $59.42 | $53.56 | 7,313,204 |
2018-09-27 | $60.12 | $60.25 | $59.39 | $59.50 | $53.63 | 7,033,099 |
2018-09-26 | $61.23 | $61.35 | $59.97 | $60.00 | $54.08 | 8,735,404 |
2018-09-25 | $61.47 | $61.57 | $61.11 | $61.23 | $55.19 | 3,112,892 |
2018-09-24 | $62.36 | $62.36 | $61.09 | $61.29 | $55.25 | 5,509,371 |
2018-09-21 | $62.63 | $62.79 | $62.18 | $62.27 | $56.13 | 7,005,782 |
2018-09-20 | $62.41 | $63.17 | $62.36 | $62.89 | $56.43 | 8,826,535 |
2018-09-19 | $61.21 | $62.23 | $61.21 | $62.08 | $55.70 | 6,624,035 |
2018-09-18 | $61.56 | $61.61 | $61.11 | $61.27 | $54.98 | 5,390,113 |
2018-09-17 | $61.98 | $62.23 | $61.34 | $61.52 | $55.20 | 5,197,005 |
2018-09-14 | $61.53 | $62.11 | $61.49 | $62.02 | $55.65 | 5,374,010 |
2018-09-13 | $62.15 | $62.38 | $61.34 | $61.40 | $55.09 | 9,266,247 |
2018-09-12 | $62.94 | $63.27 | $61.98 | $62.10 | $55.72 | 9,028,143 |
2018-09-11 | $63.00 | $63.66 | $62.80 | $63.29 | $56.79 | 3,599,259 |
2018-09-10 | $63.52 | $63.66 | $63.06 | $63.18 | $56.69 | 2,299,309 |
2018-09-07 | $63.60 | $63.65 | $62.87 | $63.33 | $56.82 | 2,682,889 |
2018-09-06 | $63.55 | $63.78 | $63.15 | $63.15 | $56.66 | 4,942,781 |
2018-09-05 | $63.39 | $63.82 | $63.18 | $63.60 | $57.07 | 2,480,683 |
2018-09-04 | $63.00 | $63.62 | $62.96 | $63.47 | $56.95 | 3,096,994 |
2018-08-31 | $62.50 | $63.20 | $62.45 | $63.15 | $56.66 | 2,785,426 |
2018-08-30 | $62.84 | $63.04 | $62.63 | $62.78 | $56.33 | 4,777,379 |
2018-08-29 | $63.20 | $63.33 | $62.56 | $63.03 | $56.55 | 4,358,390 |
2018-08-28 | $63.59 | $63.64 | $62.85 | $63.18 | $56.69 | 5,016,919 |
2018-08-27 | $63.70 | $64.05 | $63.34 | $63.42 | $56.90 | 5,628,578 |
2018-08-24 | $63.81 | $63.88 | $63.34 | $63.42 | $56.90 | 5,393,067 |
2018-08-23 | $63.97 | $64.06 | $63.39 | $63.67 | $57.13 | 3,105,251 |
2018-08-22 | $64.03 | $64.25 | $63.88 | $64.09 | $57.51 | 2,462,733 |
2018-08-21 | $63.67 | $64.60 | $63.49 | $64.28 | $57.68 | 5,266,563 |
2018-08-20 | $63.30 | $63.71 | $63.01 | $63.57 | $57.04 | 3,263,960 |
2018-08-17 | $63.08 | $63.49 | $62.94 | $63.41 | $56.90 | 2,770,407 |
2018-08-16 | $62.52 | $63.59 | $62.45 | $63.24 | $56.74 | 6,614,216 |
2018-08-15 | $62.47 | $62.94 | $62.09 | $62.23 | $55.84 | 4,368,904 |
2018-08-14 | $62.09 | $63.15 | $62.06 | $62.94 | $56.47 | 5,057,446 |
2018-08-13 | $62.20 | $62.72 | $61.95 | $61.95 | $55.59 | 3,494,699 |
2018-08-10 | $62.03 | $62.62 | $61.79 | $62.32 | $55.92 | 4,444,600 |
2018-08-09 | $62.85 | $63.08 | $62.38 | $62.62 | $56.19 | 2,749,803 |
2018-08-08 | $62.34 | $62.98 | $62.14 | $62.90 | $56.44 | 2,588,339 |
2018-08-07 | $62.47 | $62.92 | $62.36 | $62.40 | $55.99 | 3,765,690 |
2018-08-06 | $62.08 | $62.42 | $61.79 | $62.28 | $55.88 | 2,550,000 |
2018-08-03 | $62.48 | $62.93 | $62.03 | $62.16 | $55.77 | 5,401,574 |
2018-08-02 | $61.81 | $62.88 | $61.69 | $62.73 | $56.29 | 3,463,667 |
2018-08-01 | $61.86 | $62.42 | $61.69 | $62.15 | $55.77 | 4,544,789 |
2018-07-31 | $61.83 | $61.98 | $61.07 | $61.51 | $55.19 | 6,141,629 |
2018-07-30 | $62.30 | $62.56 | $61.76 | $61.76 | $55.42 | 7,520,626 |
2018-07-27 | $62.15 | $62.73 | $61.73 | $62.14 | $55.76 | 3,505,597 |
2018-07-26 | $61.91 | $62.73 | $61.89 | $62.24 | $55.85 | 6,748,614 |
2018-07-25 | $62.47 | $62.57 | $61.60 | $61.93 | $55.57 | 5,889,643 |
2018-07-24 | $63.46 | $63.49 | $62.32 | $62.60 | $56.17 | 8,142,338 |
2018-07-23 | $62.42 | $63.52 | $62.42 | $63.29 | $56.79 | 7,089,325 |
2018-07-20 | $62.18 | $62.77 | $61.95 | $62.48 | $56.06 | 6,494,219 |
2018-07-19 | $62.07 | $62.41 | $61.63 | $62.14 | $55.76 | 7,219,371 |
2018-07-18 | $61.54 | $62.45 | $61.54 | $62.29 | $55.89 | 8,479,400 |
2018-07-17 | $61.43 | $61.98 | $61.43 | $61.59 | $55.26 | 5,424,425 |
2018-07-16 | $61.12 | $61.67 | $61.01 | $61.55 | $55.23 | 4,862,218 |
2018-07-13 | $61.40 | $61.55 | $60.67 | $60.85 | $54.60 | 7,586,341 |
2018-07-12 | $62.44 | $62.54 | $60.92 | $61.50 | $55.18 | 11,170,171 |
2018-07-11 | $62.14 | $62.71 | $62.01 | $62.25 | $55.85 | 4,782,366 |
2018-07-10 | $63.41 | $63.59 | $62.11 | $62.54 | $56.11 | 6,021,186 |
2018-07-09 | $62.25 | $63.44 | $62.09 | $63.24 | $56.74 | 6,364,635 |
2018-07-06 | $61.35 | $62.13 | $61.00 | $61.95 | $55.59 | 3,255,118 |
2018-07-05 | $61.62 | $61.71 | $61.15 | $61.41 | $55.10 | 7,141,850 |
2018-07-03 | $61.66 | $62.01 | $61.25 | $61.31 | $55.01 | 2,068,306 |
2018-07-02 | $60.60 | $61.57 | $60.51 | $61.52 | $55.20 | 4,624,735 |
2018-06-29 | $61.99 | $62.32 | $60.94 | $61.00 | $54.73 | 6,918,901 |
2018-06-28 | $61.35 | $61.87 | $61.08 | $61.44 | $55.13 | 6,901,543 |
2018-06-27 | $62.38 | $62.63 | $61.26 | $61.38 | $55.07 | 7,415,052 |
2018-06-26 | $62.94 | $63.09 | $62.11 | $62.56 | $56.13 | 5,697,725 |
2018-06-25 | $63.13 | $63.36 | $62.28 | $62.86 | $56.40 | 5,149,503 |
2018-06-22 | $64.54 | $64.54 | $63.25 | $63.46 | $56.94 | 5,227,696 |
2018-06-21 | $64.24 | $64.58 | $63.49 | $64.09 | $57.51 | 4,522,863 |
2018-06-20 | $64.52 | $64.64 | $64.07 | $64.22 | $57.62 | 4,471,076 |
2018-06-19 | $63.10 | $64.23 | $63.05 | $64.10 | $57.51 | 5,400,073 |
2018-06-18 | $63.21 | $64.03 | $62.87 | $63.64 | $57.10 | 5,121,798 |
2018-06-15 | $63.46 | $63.97 | $62.73 | $63.61 | $57.08 | 7,076,996 |
2018-06-14 | $64.66 | $64.67 | $63.54 | $64.06 | $57.26 | 8,618,348 |
2018-06-13 | $64.62 | $65.27 | $64.01 | $64.33 | $57.50 | 6,520,675 |
2018-06-12 | $65.25 | $65.27 | $64.17 | $64.58 | $57.73 | 5,793,560 |
2018-06-11 | $65.74 | $66.03 | $64.75 | $64.95 | $58.06 | 5,522,188 |
2018-06-08 | $65.29 | $65.83 | $65.19 | $65.74 | $58.76 | 4,587,526 |
2018-06-07 | $65.74 | $66.04 | $65.09 | $65.51 | $58.56 | 6,561,773 |
2018-06-06 | $64.75 | $65.56 | $64.56 | $65.49 | $58.54 | 6,874,641 |
2018-06-05 | $64.40 | $64.58 | $63.91 | $64.32 | $57.49 | 3,692,926 |
2018-06-04 | $64.15 | $64.55 | $63.87 | $64.50 | $57.65 | 4,706,380 |
2018-06-01 | $63.82 | $64.35 | $63.71 | $63.84 | $57.06 | 5,837,806 |
2018-05-31 | $63.54 | $63.92 | $62.99 | $63.18 | $56.47 | 6,164,170 |
2018-05-30 | $63.26 | $63.92 | $62.91 | $63.66 | $56.90 | 7,277,382 |
2018-05-29 | $63.40 | $63.80 | $62.25 | $62.66 | $56.01 | 11,243,826 |
2018-05-25 | $64.02 | $64.49 | $63.90 | $64.21 | $57.40 | 3,391,241 |
2018-05-24 | $64.41 | $64.46 | $63.22 | $64.43 | $57.59 | 5,610,304 |
2018-05-23 | $64.93 | $65.07 | $64.24 | $64.56 | $57.71 | 8,845,678 |
2018-05-22 | $64.87 | $65.59 | $64.74 | $65.03 | $58.13 | 7,680,910 |
2018-05-21 | $64.14 | $64.93 | $64.14 | $64.65 | $57.79 | 5,481,599 |
2018-05-18 | $64.50 | $64.54 | $63.92 | $63.94 | $57.15 | 3,976,536 |
2018-05-17 | $64.14 | $64.57 | $63.78 | $64.47 | $57.63 | 3,686,841 |
2018-05-16 | $63.89 | $64.44 | $63.65 | $64.24 | $57.42 | 3,396,624 |
2018-05-15 | $63.46 | $64.36 | $63.37 | $63.94 | $57.15 | 5,209,476 |
2018-05-14 | $63.92 | $64.03 | $63.40 | $63.52 | $56.78 | 2,443,670 |
2018-05-11 | $63.84 | $64.11 | $63.62 | $63.75 | $56.98 | 4,049,647 |
2018-05-10 | $63.42 | $64.01 | $63.13 | $63.74 | $56.98 | 5,737,464 |
2018-05-09 | $63.34 | $63.97 | $62.95 | $63.59 | $56.84 | 6,948,890 |
2018-05-08 | $62.56 | $63.44 | $62.40 | $62.99 | $56.30 | 5,624,552 |
2018-05-07 | $62.28 | $62.83 | $61.78 | $62.43 | $55.80 | 3,424,569 |
2018-05-04 | $60.93 | $62.65 | $60.68 | $62.15 | $55.55 | 6,149,195 |
2018-05-03 | $61.57 | $61.82 | $60.73 | $61.36 | $54.85 | 12,375,333 |
2018-05-02 | $61.90 | $62.74 | $61.59 | $61.97 | $55.39 | 7,749,503 |
2018-05-01 | $61.58 | $62.29 | $60.86 | $62.10 | $55.51 | 5,158,711 |
2018-04-30 | $62.72 | $63.00 | $61.64 | $61.64 | $55.10 | 4,944,336 |
2018-04-27 | $62.16 | $62.91 | $62.15 | $62.64 | $55.99 | 7,288,056 |
2018-04-26 | $62.07 | $62.57 | $61.82 | $62.15 | $55.55 | 3,530,752 |
2018-04-25 | $62.16 | $62.71 | $61.62 | $62.14 | $55.54 | 5,918,150 |
2018-04-24 | $62.03 | $62.99 | $61.53 | $62.13 | $55.54 | 8,938,555 |
2018-04-23 | $61.41 | $61.95 | $61.18 | $61.72 | $55.17 | 4,658,060 |
2018-04-20 | $60.64 | $61.40 | $60.60 | $61.19 | $54.70 | 4,734,472 |
2018-04-19 | $59.79 | $60.81 | $59.66 | $60.66 | $54.22 | 7,378,752 |
2018-04-18 | $59.91 | $60.30 | $59.54 | $59.57 | $53.25 | 4,813,482 |
2018-04-17 | $61.01 | $61.10 | $59.43 | $59.82 | $53.47 | 7,090,231 |
2018-04-16 | $60.54 | $60.86 | $60.08 | $60.63 | $54.20 | 3,348,580 |
2018-04-13 | $62.01 | $62.01 | $60.07 | $60.35 | $53.94 | 5,548,691 |
2018-04-12 | $60.77 | $61.69 | $60.48 | $61.30 | $54.79 | 4,426,157 |
2018-04-11 | $59.98 | $60.48 | $59.69 | $60.20 | $53.81 | 4,208,182 |
2018-04-10 | $60.27 | $60.70 | $59.65 | $60.49 | $54.07 | 5,713,290 |
2018-04-09 | $59.73 | $60.76 | $59.33 | $59.37 | $53.07 | 7,024,743 |
2018-04-06 | $60.48 | $60.81 | $58.69 | $59.40 | $53.10 | 9,145,316 |
2018-04-05 | $61.19 | $61.29 | $60.54 | $61.12 | $54.63 | 4,659,276 |
2018-04-04 | $59.17 | $60.87 | $59.00 | $60.73 | $54.28 | 9,500,589 |
2018-04-03 | $59.50 | $60.31 | $59.24 | $60.04 | $53.67 | 5,025,136 |
2018-04-02 | $60.26 | $60.59 | $58.47 | $59.21 | $52.93 | 6,610,423 |
2018-03-29 | $60.21 | $60.74 | $59.84 | $60.39 | $53.98 | 4,815,108 |
2018-03-28 | $59.43 | $60.41 | $58.98 | $59.88 | $53.52 | 6,004,179 |
2018-03-27 | $61.01 | $61.33 | $59.10 | $59.49 | $53.18 | 5,775,207 |
2018-03-26 | $59.80 | $60.89 | $59.46 | $60.83 | $54.37 | 7,382,774 |
2018-03-23 | $61.11 | $61.23 | $58.81 | $58.91 | $52.66 | 11,649,138 |
2018-03-22 | $62.58 | $62.86 | $60.95 | $61.04 | $54.56 | 8,928,095 |
2018-03-21 | $63.37 | $64.01 | $62.86 | $63.34 | $56.62 | 4,858,747 |
2018-03-20 | $63.71 | $63.85 | $63.07 | $63.24 | $56.53 | 3,499,544 |
2018-03-19 | $63.91 | $64.05 | $62.70 | $63.49 | $56.75 | 5,232,017 |
2018-03-16 | $63.67 | $64.52 | $63.67 | $63.95 | $57.16 | 6,850,971 |
2018-03-15 | $63.83 | $63.97 | $63.19 | $63.79 | $56.84 | 5,560,850 |
2018-03-14 | $64.57 | $64.65 | $63.28 | $63.53 | $56.61 | 6,708,649 |
2018-03-13 | $65.01 | $65.20 | $64.23 | $64.47 | $57.44 | 4,989,588 |
2018-03-12 | $64.97 | $65.33 | $64.59 | $64.91 | $57.84 | 6,585,896 |
2018-03-09 | $64.47 | $65.08 | $64.12 | $65.03 | $57.94 | 5,086,767 |
2018-03-08 | $64.74 | $64.90 | $63.38 | $63.97 | $57.00 | 5,131,655 |
2018-03-07 | $63.51 | $64.68 | $63.31 | $64.48 | $57.45 | 7,056,934 |
2018-03-06 | $63.63 | $64.31 | $62.91 | $64.18 | $57.19 | 5,594,032 |
2018-03-05 | $62.08 | $63.63 | $61.51 | $63.31 | $56.41 | 5,901,254 |
2018-03-02 | $61.10 | $62.71 | $60.55 | $62.56 | $55.74 | 7,527,461 |
2018-03-01 | $61.52 | $62.36 | $61.17 | $61.56 | $54.85 | 6,857,578 |
2018-02-28 | $62.77 | $63.19 | $61.50 | $61.52 | $54.82 | 4,344,022 |
2018-02-27 | $63.24 | $64.07 | $62.43 | $62.46 | $55.65 | 4,172,570 |
2018-02-26 | $63.27 | $63.35 | $62.44 | $63.29 | $56.39 | 3,090,959 |
2018-02-23 | $62.00 | $62.99 | $61.76 | $62.96 | $56.10 | 5,979,827 |
2018-02-22 | $63.46 | $63.49 | $61.86 | $62.00 | $55.24 | 5,121,657 |
2018-02-21 | $62.51 | $63.96 | $62.38 | $63.17 | $56.29 | 6,398,235 |
2018-02-20 | $62.89 | $63.50 | $62.27 | $62.60 | $55.78 | 5,235,007 |
2018-02-16 | $62.34 | $63.50 | $62.34 | $63.10 | $56.22 | 5,649,611 |
2018-02-15 | $62.88 | $63.09 | $62.31 | $62.70 | $55.87 | 5,239,585 |
2018-02-14 | $60.61 | $62.52 | $60.52 | $62.41 | $55.61 | 7,763,966 |
2018-02-13 | $60.10 | $60.83 | $59.98 | $60.74 | $54.12 | 3,895,590 |
2018-02-12 | $60.49 | $61.12 | $59.76 | $60.53 | $53.93 | 9,398,768 |
2018-02-09 | $59.75 | $60.50 | $58.31 | $60.05 | $53.51 | 12,551,443 |
2018-02-08 | $61.35 | $61.43 | $58.88 | $58.95 | $52.53 | 10,203,709 |
2018-02-07 | $60.43 | $61.60 | $60.23 | $61.11 | $54.45 | 6,312,541 |
2018-02-06 | $58.85 | $60.95 | $58.21 | $60.69 | $54.08 | 15,091,593 |
2018-02-05 | $61.85 | $62.75 | $59.81 | $60.08 | $53.53 | 11,946,398 |
2018-02-02 | $63.17 | $63.76 | $62.36 | $62.64 | $55.81 | 11,773,564 |
2018-02-01 | $62.10 | $63.25 | $61.82 | $63.22 | $56.33 | 6,208,238 |
2018-01-31 | $62.50 | $62.83 | $62.12 | $62.30 | $55.51 | 3,373,490 |
2018-01-30 | $62.40 | $63.00 | $62.21 | $62.31 | $55.52 | 5,125,347 |
2018-01-29 | $63.06 | $63.40 | $62.80 | $62.80 | $55.96 | 3,618,115 |
2018-01-26 | $63.17 | $63.34 | $62.51 | $63.06 | $56.19 | 3,611,693 |
2018-01-25 | $63.54 | $63.57 | $62.61 | $62.90 | $56.05 | 4,765,100 |
2018-01-24 | $63.49 | $63.81 | $63.01 | $63.33 | $56.43 | 5,978,796 |
2018-01-23 | $62.98 | $63.69 | $62.70 | $63.36 | $56.46 | 4,761,892 |
2018-01-22 | $62.90 | $63.21 | $62.55 | $63.20 | $56.31 | 4,100,418 |
2018-01-19 | $62.08 | $63.04 | $62.08 | $63.03 | $56.16 | 5,517,559 |
2018-01-18 | $62.55 | $62.67 | $61.87 | $62.04 | $55.28 | 4,538,668 |
2018-01-17 | $62.21 | $62.52 | $61.48 | $62.39 | $55.59 | 6,441,926 |
2018-01-16 | $63.13 | $63.15 | $61.74 | $62.01 | $55.25 | 8,241,728 |
2018-01-12 | $62.70 | $62.95 | $62.19 | $62.61 | $55.79 | 5,823,274 |
2018-01-11 | $61.64 | $62.24 | $61.50 | $62.22 | $55.44 | 7,331,903 |
2018-01-10 | $60.68 | $62.06 | $60.64 | $61.26 | $54.58 | 8,676,852 |
2018-01-09 | $59.93 | $61.02 | $59.91 | $60.52 | $53.92 | 6,372,788 |
2018-01-08 | $59.76 | $59.88 | $59.31 | $59.71 | $53.20 | 6,448,967 |
2018-01-05 | $59.69 | $59.85 | $59.34 | $59.82 | $53.30 | 3,952,687 |
2018-01-04 | $59.58 | $60.15 | $59.33 | $59.43 | $52.95 | 6,202,537 |
2018-01-03 | $58.86 | $59.27 | $58.66 | $59.11 | $52.67 | 4,503,951 |
2018-01-02 | $59.26 | $59.40 | $58.61 | $59.00 | $52.57 | 5,995,833 |
2017-12-29 | $59.60 | $59.69 | $58.82 | $58.85 | $52.44 | 6,464,581 |
2017-12-28 | $59.22 | $59.47 | $59.01 | $59.45 | $52.97 | 3,184,693 |
2017-12-27 | $59.44 | $59.55 | $59.03 | $59.13 | $52.69 | 2,875,306 |
2017-12-26 | $59.94 | $60.15 | $59.20 | $59.40 | $52.93 | 3,660,438 |
2017-12-22 | $60.36 | $60.36 | $59.52 | $59.95 | $53.42 | 3,558,017 |
2017-12-21 | $59.72 | $60.38 | $59.63 | $60.17 | $53.61 | 5,795,602 |
2017-12-20 | $60.08 | $60.19 | $58.83 | $59.38 | $52.91 | 9,318,672 |
2017-12-19 | $60.21 | $60.22 | $59.54 | $59.62 | $53.12 | 5,054,883 |
2017-12-18 | $59.52 | $60.16 | $59.44 | $59.86 | $53.34 | 7,129,908 |
2017-12-15 | $58.17 | $59.69 | $57.92 | $59.07 | $52.63 | 14,536,297 |
2017-12-14 | $58.95 | $59.15 | $57.83 | $58.08 | $51.54 | 16,251,480 |
2017-12-13 | $59.20 | $59.77 | $58.60 | $58.69 | $52.08 | 10,109,968 |
2017-12-12 | $59.12 | $59.59 | $58.84 | $59.33 | $52.65 | 8,967,207 |
2017-12-11 | $59.27 | $59.47 | $58.64 | $58.82 | $52.19 | 5,500,857 |
2017-12-08 | $59.71 | $59.74 | $58.91 | $59.29 | $52.61 | 8,219,720 |
2017-12-07 | $58.64 | $59.63 | $58.45 | $59.27 | $52.59 | 8,372,178 |
2017-12-06 | $59.02 | $59.54 | $58.69 | $58.85 | $52.22 | 8,301,040 |
2017-12-05 | $60.68 | $60.68 | $59.14 | $59.19 | $52.52 | 10,535,102 |
2017-12-04 | $60.81 | $61.26 | $60.24 | $60.35 | $53.55 | 15,650,866 |
2017-12-01 | $59.39 | $59.67 | $57.28 | $59.34 | $52.65 | 14,000,374 |
2017-11-30 | $60.29 | $60.59 | $59.22 | $59.33 | $52.65 | 12,385,100 |
2017-11-29 | $58.51 | $60.10 | $58.48 | $59.84 | $53.10 | 25,881,169 |
2017-11-28 | $56.09 | $58.00 | $56.07 | $57.94 | $51.41 | 13,930,594 |
2017-11-27 | $55.84 | $56.33 | $55.83 | $56.02 | $49.71 | 5,273,232 |
2017-11-24 | $56.59 | $56.60 | $55.87 | $55.91 | $49.61 | 1,851,507 |
2017-11-22 | $56.57 | $56.74 | $56.26 | $56.32 | $49.97 | 4,437,576 |
2017-11-21 | $56.70 | $56.72 | $56.22 | $56.47 | $50.11 | 5,577,812 |
2017-11-20 | $56.16 | $56.51 | $55.94 | $56.49 | $50.13 | 6,388,066 |
2017-11-17 | $55.21 | $56.15 | $55.18 | $56.01 | $49.70 | 5,096,556 |
2017-11-16 | $56.00 | $56.09 | $55.58 | $55.60 | $49.34 | 3,695,391 |
2017-11-15 | $55.00 | $56.05 | $54.82 | $55.67 | $49.40 | 4,924,544 |
2017-11-14 | $54.87 | $55.69 | $54.87 | $55.64 | $49.37 | 7,212,807 |
2017-11-13 | $54.05 | $55.25 | $53.75 | $55.18 | $48.96 | 6,138,290 |
2017-11-10 | $54.67 | $54.87 | $54.33 | $54.35 | $48.23 | 5,398,585 |
2017-11-09 | $54.71 | $55.15 | $53.89 | $54.45 | $48.32 | 9,595,242 |
2017-11-08 | $55.20 | $55.42 | $54.59 | $54.99 | $48.79 | 6,662,928 |
2017-11-07 | $57.04 | $57.11 | $55.35 | $55.42 | $49.18 | 8,912,889 |
2017-11-06 | $56.96 | $57.22 | $56.80 | $56.99 | $50.57 | 4,010,847 |
2017-11-03 | $57.05 | $57.29 | $56.74 | $57.16 | $50.72 | 2,808,010 |
2017-11-02 | $56.82 | $57.37 | $56.34 | $57.23 | $50.78 | 5,264,758 |
2017-11-01 | $57.31 | $57.66 | $56.60 | $56.79 | $50.39 | 5,179,409 |
2017-10-31 | $57.07 | $57.54 | $56.91 | $57.11 | $50.68 | 3,782,828 |
2017-10-30 | $57.55 | $57.71 | $56.76 | $56.99 | $50.57 | 5,504,827 |
2017-10-27 | $57.41 | $57.98 | $57.40 | $57.85 | $51.33 | 7,088,073 |
2017-10-26 | $56.90 | $57.63 | $56.90 | $57.54 | $51.06 | 6,617,756 |
2017-10-25 | $57.37 | $57.40 | $56.37 | $56.86 | $50.45 | 6,544,882 |
2017-10-24 | $57.14 | $57.44 | $56.96 | $57.11 | $50.68 | 3,922,706 |
2017-10-23 | $57.41 | $57.41 | $56.69 | $56.78 | $50.38 | 3,801,716 |
2017-10-20 | $57.28 | $57.49 | $57.05 | $57.33 | $50.87 | 8,148,002 |
2017-10-19 | $55.69 | $56.74 | $55.52 | $56.57 | $50.20 | 8,583,025 |
2017-10-18 | $56.19 | $56.33 | $55.82 | $56.19 | $49.86 | 7,402,902 |
2017-10-17 | $56.61 | $56.73 | $55.69 | $55.81 | $49.52 | 3,828,386 |
2017-10-16 | $56.21 | $56.64 | $56.01 | $56.41 | $50.05 | 4,199,526 |
2017-10-13 | $56.03 | $56.49 | $55.52 | $55.98 | $49.67 | 6,042,250 |
2017-10-12 | $56.93 | $56.98 | $56.27 | $56.38 | $50.03 | 5,601,127 |
2017-10-11 | $57.02 | $57.20 | $56.60 | $56.81 | $50.41 | 4,058,601 |
2017-10-10 | $56.92 | $57.24 | $56.72 | $57.21 | $50.76 | 7,274,974 |
2017-10-09 | $57.00 | $57.08 | $56.56 | $56.65 | $50.27 | 3,534,193 |
2017-10-06 | $57.20 | $57.40 | $56.60 | $56.91 | $50.50 | 4,851,542 |
2017-10-05 | $56.23 | $57.06 | $55.95 | $56.82 | $50.42 | 4,432,062 |
2017-10-04 | $56.64 | $56.79 | $56.06 | $56.11 | $49.79 | 5,290,941 |
2017-10-03 | $57.16 | $57.21 | $56.38 | $56.79 | $50.39 | 7,715,847 |
2017-10-02 | $56.69 | $57.12 | $56.31 | $57.12 | $50.68 | 8,392,226 |
2017-09-29 | $56.30 | $57.26 | $56.30 | $56.76 | $50.36 | 9,515,206 |
2017-09-28 | $56.29 | $56.43 | $55.58 | $56.43 | $50.07 | 5,286,915 |
2017-09-27 | $55.76 | $56.54 | $55.32 | $56.07 | $49.75 | 5,967,681 |
2017-09-26 | $54.68 | $55.04 | $54.44 | $54.90 | $48.71 | 4,708,486 |
2017-09-25 | $54.29 | $54.84 | $54.08 | $54.54 | $48.39 | 5,435,260 |
2017-09-22 | $54.02 | $54.45 | $53.90 | $54.40 | $48.27 | 3,266,333 |
2017-09-21 | $54.10 | $54.48 | $53.70 | $54.30 | $48.18 | 4,662,209 |
2017-09-20 | $53.40 | $54.25 | $52.91 | $54.06 | $47.97 | 6,918,486 |
2017-09-19 | $53.11 | $53.61 | $53.04 | $53.46 | $47.44 | 4,314,660 |
2017-09-18 | $52.61 | $53.30 | $52.59 | $53.11 | $47.13 | 5,222,469 |
2017-09-15 | $52.07 | $52.47 | $51.97 | $52.37 | $46.47 | 5,243,057 |
2017-09-14 | $52.90 | $53.05 | $52.28 | $52.35 | $46.27 | 4,482,146 |
2017-09-13 | $52.49 | $52.97 | $52.37 | $52.90 | $46.76 | 6,760,556 |
2017-09-12 | $51.72 | $52.81 | $51.72 | $52.70 | $46.58 | 10,129,985 |
2017-09-11 | $50.76 | $51.81 | $50.76 | $51.50 | $45.52 | 8,553,037 |
2017-09-08 | $49.42 | $50.44 | $49.42 | $50.16 | $44.33 | 7,112,014 |
2017-09-07 | $50.74 | $50.89 | $49.31 | $49.59 | $43.83 | 7,184,607 |
2017-09-06 | $51.03 | $51.40 | $50.74 | $50.94 | $45.02 | 4,639,512 |
2017-09-05 | $51.98 | $52.12 | $50.78 | $50.85 | $44.94 | 5,996,937 |
2017-09-01 | $52.10 | $52.74 | $51.98 | $52.48 | $46.38 | 3,399,987 |
2017-08-31 | $52.25 | $52.42 | $51.98 | $52.02 | $45.98 | 2,940,005 |
2017-08-30 | $52.00 | $52.35 | $51.79 | $52.09 | $46.04 | 3,543,260 |
2017-08-29 | $51.50 | $52.03 | $51.38 | $51.85 | $45.83 | 3,480,181 |
2017-08-28 | $52.74 | $52.85 | $52.06 | $52.27 | $46.20 | 3,082,351 |
2017-08-25 | $52.47 | $52.88 | $52.46 | $52.70 | $46.58 | 3,045,768 |
2017-08-24 | $52.38 | $52.44 | $51.99 | $52.37 | $46.29 | 3,151,487 |
2017-08-23 | $51.51 | $52.51 | $51.40 | $52.15 | $46.09 | 3,317,980 |
2017-08-22 | $51.80 | $52.11 | $51.80 | $52.11 | $46.06 | 5,579,791 |
2017-08-21 | $51.55 | $51.69 | $51.26 | $51.59 | $45.60 | 5,272,718 |
2017-08-18 | $51.33 | $52.06 | $51.11 | $51.69 | $45.69 | 6,643,936 |
2017-08-17 | $52.87 | $53.07 | $51.53 | $51.60 | $45.61 | 10,458,258 |
2017-08-16 | $53.46 | $53.56 | $52.90 | $53.06 | $46.90 | 4,100,591 |
2017-08-15 | $54.08 | $54.08 | $53.21 | $53.21 | $47.03 | 3,237,563 |
2017-08-14 | $52.86 | $53.52 | $52.79 | $53.48 | $47.27 | 4,467,463 |
2017-08-11 | $52.77 | $53.06 | $52.02 | $52.27 | $46.20 | 5,677,583 |
2017-08-10 | $53.55 | $53.72 | $52.63 | $52.67 | $46.55 | 9,026,641 |
2017-08-09 | $54.02 | $54.41 | $53.86 | $54.07 | $47.79 | 4,208,000 |
2017-08-08 | $54.44 | $55.54 | $54.43 | $54.71 | $48.36 | 4,180,300 |
2017-08-07 | $54.94 | $55.05 | $54.52 | $54.63 | $48.28 | 3,964,091 |
2017-08-04 | $55.25 | $55.42 | $54.79 | $54.98 | $48.59 | 4,466,930 |
2017-08-03 | $54.73 | $54.92 | $54.37 | $54.49 | $48.16 | 3,494,146 |
2017-08-02 | $54.93 | $55.06 | $54.45 | $54.90 | $48.52 | 3,460,911 |
2017-08-01 | $54.71 | $55.19 | $54.50 | $54.85 | $48.48 | 4,466,930 |
2017-07-31 | $54.34 | $54.79 | $54.19 | $54.48 | $48.15 | 4,565,882 |
2017-07-28 | $54.39 | $54.46 | $53.86 | $54.11 | $47.82 | 4,917,578 |
2017-07-27 | $54.73 | $55.05 | $54.26 | $54.60 | $48.26 | 4,881,940 |
2017-07-26 | $55.77 | $55.88 | $54.43 | $54.59 | $48.25 | 6,659,568 |
2017-07-25 | $55.70 | $56.02 | $55.47 | $55.70 | $49.23 | 6,480,550 |
2017-07-24 | $54.32 | $54.87 | $54.30 | $54.81 | $48.44 | 2,887,079 |
2017-07-21 | $54.80 | $55.00 | $54.08 | $54.25 | $47.95 | 3,931,274 |
2017-07-20 | $54.78 | $55.18 | $54.41 | $54.74 | $48.38 | 3,292,459 |
2017-07-19 | $55.05 | $55.20 | $54.45 | $54.83 | $48.46 | 4,211,860 |
2017-07-18 | $54.67 | $55.04 | $54.44 | $54.85 | $48.48 | 4,856,365 |
2017-07-17 | $55.02 | $55.29 | $54.55 | $55.06 | $48.66 | 3,042,292 |
2017-07-14 | $54.58 | $55.35 | $54.33 | $55.02 | $48.63 | 5,380,579 |
2017-07-13 | $55.34 | $55.53 | $55.03 | $55.37 | $48.94 | 4,597,145 |
2017-07-12 | $55.01 | $55.52 | $54.94 | $55.17 | $48.76 | 4,706,684 |
2017-07-11 | $55.41 | $55.48 | $54.87 | $55.29 | $48.87 | 3,525,600 |
2017-07-10 | $55.48 | $55.72 | $55.21 | $55.39 | $48.96 | 3,207,004 |
2017-07-07 | $55.73 | $55.84 | $55.02 | $55.67 | $49.20 | 3,786,188 |
2017-07-06 | $56.08 | $56.18 | $55.27 | $55.42 | $48.98 | 4,682,666 |
2017-07-05 | $56.26 | $56.33 | $55.44 | $55.97 | $49.47 | 4,212,107 |
2017-07-03 | $55.33 | $56.49 | $55.25 | $56.07 | $49.56 | 5,452,938 |
2017-06-30 | $55.49 | $55.54 | $54.69 | $54.95 | $48.57 | 6,476,593 |
2017-06-29 | $55.80 | $55.94 | $54.51 | $55.20 | $48.79 | 11,122,463 |
2017-06-28 | $53.86 | $54.54 | $53.86 | $54.35 | $48.04 | 8,582,297 |
2017-06-27 | $53.64 | $54.19 | $53.43 | $53.56 | $47.34 | 5,600,759 |
2017-06-26 | $53.02 | $53.72 | $52.72 | $53.29 | $47.10 | 4,717,313 |
2017-06-23 | $53.54 | $53.59 | $52.72 | $52.91 | $46.76 | 6,609,446 |
2017-06-22 | $53.46 | $53.66 | $52.87 | $53.25 | $47.06 | 5,177,664 |
2017-06-21 | $54.53 | $54.53 | $53.53 | $53.61 | $47.38 | 5,365,207 |
2017-06-20 | $54.90 | $55.11 | $54.33 | $54.35 | $48.04 | 4,009,939 |
2017-06-19 | $55.42 | $55.76 | $54.91 | $55.07 | $48.67 | 5,841,074 |
2017-06-16 | $55.11 | $55.39 | $54.74 | $55.07 | $48.67 | 5,449,845 |
2017-06-15 | $55.63 | $56.13 | $55.15 | $55.49 | $48.87 | 5,751,978 |
2017-06-14 | $55.12 | $55.75 | $54.47 | $55.75 | $49.10 | 10,774,460 |
2017-06-13 | $56.00 | $56.31 | $55.54 | $55.75 | $49.10 | 6,627,858 |
2017-06-12 | $55.77 | $56.54 | $55.24 | $55.70 | $49.05 | 10,618,997 |
2017-06-09 | $54.59 | $56.04 | $54.53 | $55.73 | $49.08 | 13,729,536 |
2017-06-08 | $52.45 | $54.75 | $52.27 | $54.08 | $47.63 | 16,618,871 |
2017-06-07 | $52.31 | $52.80 | $52.09 | $52.56 | $46.29 | 8,671,430 |
2017-06-06 | $51.86 | $52.34 | $51.54 | $52.02 | $45.81 | 7,804,139 |
2017-06-05 | $52.37 | $52.95 | $52.35 | $52.39 | $46.14 | 6,443,992 |
2017-06-02 | $52.09 | $52.92 | $51.91 | $52.36 | $46.11 | 9,107,888 |
2017-06-01 | $52.23 | $52.77 | $51.56 | $52.75 | $46.46 | 8,705,106 |
2017-05-31 | $52.29 | $52.50 | $51.09 | $51.83 | $45.64 | 13,087,598 |
2017-05-30 | $52.49 | $52.65 | $51.82 | $52.26 | $46.02 | 7,886,163 |
2017-05-26 | $53.00 | $53.15 | $52.71 | $52.84 | $46.53 | 4,296,342 |
2017-05-25 | $53.30 | $53.65 | $52.94 | $53.20 | $46.85 | 5,738,866 |
2017-05-24 | $53.60 | $53.61 | $52.82 | $53.17 | $46.83 | 4,856,461 |
2017-05-23 | $52.75 | $53.78 | $52.48 | $53.48 | $47.10 | 5,280,480 |
2017-05-22 | $52.69 | $52.85 | $52.16 | $52.72 | $46.43 | 3,714,599 |
2017-05-19 | $52.33 | $52.90 | $52.33 | $52.48 | $46.22 | 9,642,134 |
2017-05-18 | $51.79 | $52.59 | $51.69 | $52.33 | $46.09 | 10,493,813 |
2017-05-17 | $53.00 | $53.26 | $51.49 | $51.92 | $45.72 | 16,524,212 |
2017-05-16 | $54.10 | $54.29 | $53.55 | $54.27 | $47.79 | 4,607,189 |
2017-05-15 | $53.72 | $54.19 | $53.56 | $54.02 | $47.57 | 4,413,461 |
2017-05-12 | $53.13 | $53.52 | $52.76 | $53.52 | $47.13 | 12,060,259 |
2017-05-11 | $54.31 | $54.51 | $53.30 | $53.71 | $47.30 | 8,872,268 |
2017-05-10 | $54.28 | $54.64 | $53.95 | $54.52 | $48.01 | 3,237,490 |
2017-05-09 | $55.01 | $55.28 | $54.16 | $54.45 | $47.95 | 4,562,016 |
2017-05-08 | $54.69 | $54.92 | $54.44 | $54.85 | $48.30 | 4,672,814 |
2017-05-05 | $54.98 | $55.07 | $54.30 | $54.67 | $48.15 | 4,323,215 |
2017-05-04 | $55.28 | $55.43 | $54.59 | $54.82 | $48.28 | 7,470,694 |
2017-05-03 | $53.94 | $54.77 | $53.68 | $54.72 | $48.19 | 6,275,632 |
2017-05-02 | $54.63 | $54.79 | $53.91 | $54.21 | $47.74 | 5,160,227 |
2017-05-01 | $54.30 | $55.00 | $53.87 | $54.66 | $48.14 | 5,975,157 |
2017-04-28 | $54.95 | $55.18 | $53.98 | $54.05 | $47.60 | 7,059,208 |
2017-04-27 | $55.76 | $55.79 | $54.70 | $55.02 | $48.45 | 6,185,332 |
2017-04-26 | $54.99 | $56.10 | $54.83 | $55.61 | $48.97 | 9,153,557 |
2017-04-25 | $55.31 | $55.58 | $55.01 | $55.02 | $48.45 | 6,759,117 |
2017-04-24 | $54.88 | $55.53 | $54.73 | $54.82 | $48.28 | 8,772,396 |
2017-04-21 | $53.48 | $54.06 | $53.31 | $53.64 | $47.24 | 7,505,681 |
2017-04-20 | $53.02 | $53.86 | $52.93 | $53.80 | $47.38 | 9,414,257 |
2017-04-19 | $52.71 | $53.21 | $52.44 | $52.69 | $46.40 | 5,528,905 |
2017-04-18 | $52.11 | $52.71 | $51.62 | $52.35 | $46.10 | 7,039,600 |
2017-04-17 | $51.68 | $52.67 | $51.47 | $52.62 | $46.34 | 8,164,816 |
2017-04-13 | $52.46 | $52.88 | $51.68 | $51.71 | $45.54 | 11,192,955 |
2017-04-12 | $53.53 | $53.68 | $52.63 | $52.83 | $46.53 | 7,334,074 |
2017-04-11 | $52.93 | $53.61 | $52.60 | $53.58 | $47.19 | 9,289,614 |
2017-04-10 | $53.50 | $53.99 | $52.83 | $53.27 | $46.91 | 6,347,423 |
2017-04-07 | $53.37 | $53.88 | $53.12 | $53.61 | $47.21 | 8,293,912 |
2017-04-06 | $53.10 | $54.00 | $52.69 | $53.83 | $47.41 | 6,307,402 |
2017-04-05 | $54.64 | $54.90 | $53.08 | $53.12 | $46.78 | 8,453,041 |
2017-04-04 | $53.71 | $54.37 | $53.71 | $54.12 | $47.66 | 7,053,975 |
2017-04-03 | $54.58 | $54.84 | $53.52 | $54.09 | $47.64 | 9,174,510 |
2017-03-31 | $54.90 | $55.14 | $54.57 | $54.61 | $48.09 | 7,394,452 |
2017-03-30 | $53.45 | $55.31 | $53.45 | $55.14 | $48.56 | 13,626,813 |
2017-03-29 | $53.56 | $53.84 | $53.14 | $53.49 | $47.11 | 5,187,486 |
2017-03-28 | $52.56 | $53.94 | $52.54 | $53.67 | $47.27 | 7,721,756 |
2017-03-27 | $51.50 | $52.88 | $51.17 | $52.78 | $46.48 | 11,951,870 |
2017-03-24 | $53.19 | $53.45 | $52.58 | $53.07 | $46.74 | 8,850,281 |
2017-03-23 | $52.44 | $53.70 | $52.31 | $52.99 | $46.67 | 11,713,944 |
2017-03-22 | $52.22 | $53.07 | $51.57 | $52.59 | $46.31 | 17,370,069 |
2017-03-21 | $56.07 | $56.36 | $52.70 | $52.74 | $46.45 | 28,352,505 |
2017-03-20 | $56.34 | $56.45 | $55.71 | $55.76 | $49.11 | 4,265,689 |
2017-03-17 | $56.88 | $56.94 | $56.01 | $56.54 | $49.79 | 11,061,449 |
2017-03-16 | $56.73 | $57.19 | $56.56 | $56.95 | $50.00 | 5,275,964 |
2017-03-15 | $57.06 | $57.48 | $56.30 | $56.43 | $49.54 | 14,055,228 |
2017-03-14 | $56.75 | $56.98 | $56.09 | $56.91 | $49.97 | 5,487,078 |
2017-03-13 | $57.02 | $57.46 | $56.76 | $57.06 | $50.10 | 3,839,621 |
2017-03-10 | $57.60 | $57.60 | $56.33 | $56.99 | $50.04 | 10,469,633 |
2017-03-09 | $57.51 | $57.88 | $57.12 | $57.25 | $50.26 | 7,186,813 |
2017-03-08 | $58.23 | $58.39 | $57.19 | $57.27 | $50.28 | 9,310,519 |
2017-03-07 | $57.77 | $58.01 | $57.40 | $57.58 | $50.55 | 6,079,038 |
2017-03-06 | $57.84 | $58.10 | $57.25 | $57.83 | $50.77 | 5,490,920 |
2017-03-03 | $57.98 | $58.36 | $57.85 | $58.20 | $51.10 | 9,163,335 |
2017-03-02 | $59.52 | $59.68 | $57.75 | $57.82 | $50.76 | 7,206,393 |
2017-03-01 | $58.76 | $59.60 | $58.50 | $59.36 | $52.12 | 10,838,478 |
2017-02-28 | $57.73 | $57.81 | $57.17 | $57.46 | $50.45 | 5,306,633 |
2017-02-27 | $57.55 | $57.96 | $57.42 | $57.96 | $50.89 | 4,774,459 |
2017-02-24 | $57.20 | $57.53 | $57.04 | $57.46 | $50.45 | 5,936,929 |
2017-02-23 | $57.99 | $58.03 | $57.16 | $57.94 | $50.87 | 5,092,820 |
2017-02-22 | $57.55 | $58.17 | $57.55 | $57.90 | $50.83 | 3,994,707 |
2017-02-21 | $58.06 | $58.24 | $57.60 | $57.95 | $50.88 | 4,011,237 |
2017-02-17 | $57.28 | $57.70 | $57.01 | $57.70 | $50.66 | 5,259,979 |
2017-02-16 | $57.95 | $58.04 | $57.33 | $57.87 | $50.81 | 6,796,362 |
2017-02-15 | $58.06 | $58.11 | $57.51 | $57.95 | $50.88 | 6,233,344 |
2017-02-14 | $56.74 | $57.78 | $56.49 | $57.70 | $50.66 | 8,326,941 |
2017-02-13 | $56.55 | $57.14 | $56.50 | $56.69 | $49.77 | 6,077,439 |
2017-02-10 | $56.18 | $56.31 | $55.78 | $56.17 | $49.32 | 6,157,715 |
2017-02-09 | $55.18 | $56.00 | $55.00 | $55.91 | $49.09 | 9,217,973 |
2017-02-08 | $55.15 | $55.27 | $54.40 | $54.91 | $48.21 | 6,376,496 |
2017-02-07 | $55.88 | $56.01 | $55.23 | $55.46 | $48.69 | 4,346,700 |
2017-02-06 | $55.67 | $56.21 | $55.57 | $55.67 | $48.88 | 6,111,782 |
2017-02-03 | $55.49 | $56.15 | $55.14 | $56.08 | $49.24 | 6,806,436 |
2017-02-02 | $54.83 | $55.06 | $54.35 | $54.65 | $47.98 | 7,294,993 |
2017-02-01 | $56.03 | $56.51 | $55.13 | $55.28 | $48.53 | 7,590,575 |
2017-01-31 | $55.30 | $55.81 | $54.98 | $55.40 | $48.64 | 5,835,238 |
2017-01-30 | $55.89 | $55.89 | $54.82 | $55.46 | $48.69 | 7,707,203 |
2017-01-27 | $56.80 | $56.82 | $56.14 | $56.29 | $49.42 | 6,321,603 |
2017-01-26 | $56.61 | $56.99 | $56.35 | $56.88 | $49.94 | 6,322,917 |
2017-01-25 | $55.98 | $56.55 | $55.89 | $56.42 | $49.54 | 7,040,119 |
2017-01-24 | $54.63 | $55.53 | $54.39 | $55.38 | $48.62 | 6,376,556 |
2017-01-23 | $54.29 | $54.63 | $53.88 | $54.35 | $47.72 | 5,257,359 |
2017-01-20 | $54.29 | $54.90 | $54.27 | $54.52 | $47.87 | 8,459,705 |
2017-01-19 | $54.73 | $54.83 | $53.80 | $54.10 | $47.50 | 8,101,530 |
2017-01-18 | $54.10 | $54.46 | $53.48 | $54.39 | $47.75 | 7,615,882 |
2017-01-17 | $55.17 | $55.17 | $53.72 | $53.79 | $47.23 | 11,245,447 |
2017-01-13 | $55.70 | $56.67 | $55.52 | $55.81 | $49.00 | 7,607,691 |
2017-01-12 | $55.79 | $55.82 | $54.58 | $55.19 | $48.46 | 7,294,409 |
2017-01-11 | $55.61 | $56.11 | $55.28 | $56.09 | $49.25 | 7,564,243 |
2017-01-10 | $55.24 | $55.96 | $55.01 | $55.76 | $48.96 | 5,748,647 |
2017-01-09 | $55.40 | $55.60 | $54.85 | $55.24 | $48.50 | 4,438,058 |
2017-01-06 | $55.99 | $56.18 | $55.52 | $55.78 | $48.97 | 5,534,608 |
2017-01-05 | $56.11 | $56.50 | $55.07 | $55.55 | $48.77 | 7,650,734 |
2017-01-04 | $55.94 | $56.59 | $55.69 | $56.44 | $49.55 | 5,981,636 |
2017-01-03 | $56.48 | $56.73 | $55.23 | $55.57 | $48.79 | 8,186,435 |
2016-12-30 | $55.50 | $55.71 | $55.18 | $55.57 | $48.79 | 6,596,074 |
2016-12-29 | $55.86 | $56.16 | $55.07 | $55.35 | $48.60 | 3,913,126 |
2016-12-28 | $56.52 | $56.54 | $55.66 | $55.82 | $49.01 | 6,182,859 |
2016-12-27 | $56.36 | $56.47 | $56.16 | $56.46 | $49.57 | 5,086,110 |
2016-12-23 | $55.96 | $56.14 | $55.87 | $56.11 | $49.26 | 3,086,540 |
2016-12-22 | $56.04 | $56.20 | $55.68 | $56.09 | $49.25 | 5,643,773 |
2016-12-21 | $56.05 | $56.12 | $55.69 | $55.92 | $49.10 | 5,894,914 |
2016-12-20 | $55.54 | $56.12 | $55.30 | $56.11 | $49.26 | 5,848,507 |
2016-12-19 | $54.95 | $55.12 | $54.27 | $55.07 | $48.35 | 8,196,130 |
2016-12-16 | $55.67 | $55.81 | $54.63 | $54.74 | $48.06 | 8,766,675 |
2016-12-15 | $55.20 | $55.93 | $54.72 | $55.64 | $48.66 | 9,955,751 |
2016-12-14 | $54.47 | $55.81 | $54.33 | $54.84 | $47.96 | 14,557,478 |
2016-12-13 | $55.14 | $55.44 | $54.47 | $55.02 | $48.12 | 8,069,507 |
2016-12-12 | $55.94 | $56.10 | $54.78 | $54.94 | $48.05 | 9,403,414 |
2016-12-09 | $56.02 | $56.05 | $55.39 | $56.03 | $49.00 | 7,416,290 |
2016-12-08 | $55.32 | $56.29 | $55.11 | $55.91 | $48.90 | 11,920,863 |
2016-12-07 | $54.47 | $55.07 | $54.22 | $55.04 | $48.14 | 7,701,845 |
2016-12-06 | $53.93 | $54.50 | $53.58 | $54.50 | $47.67 | 7,118,128 |
2016-12-05 | $53.49 | $53.95 | $53.35 | $53.68 | $46.95 | 6,810,982 |
2016-12-02 | $53.31 | $53.32 | $52.75 | $53.03 | $46.38 | 8,765,684 |
2016-12-01 | $52.80 | $53.64 | $52.60 | $53.46 | $46.76 | 10,064,171 |
2016-11-30 | $52.21 | $52.59 | $52.17 | $52.41 | $45.84 | 8,773,415 |
2016-11-29 | $51.44 | $51.85 | $51.30 | $51.48 | $45.03 | 5,992,031 |
2016-11-28 | $51.81 | $52.22 | $51.18 | $51.31 | $44.88 | 9,030,074 |
2016-11-25 | $52.44 | $52.49 | $52.09 | $52.30 | $45.74 | 2,107,995 |
2016-11-23 | $52.38 | $52.45 | $51.89 | $52.30 | $45.74 | 8,823,516 |
2016-11-22 | $51.70 | $52.04 | $51.58 | $51.98 | $45.46 | 10,087,391 |
2016-11-21 | $51.71 | $51.79 | $51.21 | $51.66 | $45.18 | 6,436,815 |
2016-11-18 | $51.21 | $51.63 | $50.96 | $51.50 | $45.04 | 12,271,631 |
2016-11-17 | $50.54 | $51.19 | $50.23 | $51.15 | $44.74 | 10,625,801 |
2016-11-16 | $50.33 | $50.74 | $50.17 | $50.42 | $44.10 | 11,314,463 |
2016-11-15 | $50.25 | $51.18 | $49.60 | $51.16 | $44.75 | 11,330,022 |
2016-11-14 | $50.09 | $51.66 | $50.03 | $50.83 | $44.46 | 17,276,008 |
2016-11-11 | $48.16 | $49.56 | $48.10 | $49.49 | $43.28 | 14,349,833 |
2016-11-10 | $47.29 | $48.80 | $47.16 | $48.40 | $42.33 | 20,673,245 |
2016-11-09 | $44.86 | $46.69 | $44.66 | $46.45 | $40.63 | 23,146,611 |
2016-11-08 | $43.92 | $44.27 | $43.60 | $43.97 | $38.46 | 5,600,446 |
2016-11-07 | $43.92 | $44.32 | $43.64 | $44.22 | $38.68 | 6,264,904 |
2016-11-04 | $43.04 | $43.52 | $42.61 | $42.99 | $37.60 | 6,140,732 |
2016-11-03 | $43.08 | $43.35 | $42.86 | $42.94 | $37.56 | 4,314,882 |
2016-11-02 | $43.53 | $43.55 | $42.69 | $42.91 | $37.53 | 6,275,956 |
2016-11-01 | $44.00 | $44.15 | $43.20 | $43.69 | $38.21 | 9,336,628 |
2016-10-31 | $43.63 | $43.94 | $43.56 | $43.79 | $38.30 | 8,450,229 |
2016-10-28 | $44.20 | $44.20 | $43.35 | $43.49 | $38.04 | 6,400,268 |
2016-10-27 | $44.05 | $44.30 | $43.67 | $44.00 | $38.48 | 6,206,275 |
2016-10-26 | $43.29 | $43.89 | $43.18 | $43.70 | $38.22 | 6,058,879 |
2016-10-25 | $43.42 | $43.74 | $43.25 | $43.38 | $37.94 | 2,927,018 |
2016-10-24 | $43.50 | $43.75 | $43.38 | $43.54 | $38.08 | 3,964,037 |
2016-10-21 | $42.77 | $43.23 | $42.65 | $43.19 | $37.77 | 3,653,228 |
2016-10-20 | $42.87 | $43.36 | $42.74 | $43.07 | $37.67 | 3,960,253 |
2016-10-19 | $42.33 | $43.08 | $42.27 | $42.95 | $37.56 | 5,573,137 |
2016-10-18 | $42.04 | $42.19 | $41.71 | $42.12 | $36.84 | 2,537,732 |
2016-10-17 | $42.05 | $42.17 | $41.60 | $41.71 | $36.48 | 3,059,438 |
2016-10-14 | $42.35 | $42.50 | $41.86 | $42.00 | $36.73 | 4,120,175 |
2016-10-13 | $42.29 | $42.66 | $41.36 | $41.79 | $36.55 | 7,769,010 |
2016-10-12 | $42.90 | $43.19 | $42.82 | $42.83 | $37.46 | 5,177,926 |
2016-10-11 | $43.50 | $43.62 | $42.68 | $42.90 | $37.52 | 5,531,252 |
2016-10-10 | $43.59 | $43.70 | $43.36 | $43.47 | $38.02 | 4,115,826 |
2016-10-07 | $43.09 | $43.42 | $42.77 | $43.24 | $37.82 | 6,360,302 |
2016-10-06 | $43.65 | $43.65 | $42.94 | $43.21 | $37.79 | 4,761,014 |
2016-10-05 | $42.63 | $43.45 | $42.56 | $43.28 | $37.85 | 6,534,068 |
2016-10-04 | $42.06 | $42.72 | $41.98 | $42.46 | $37.14 | 6,768,791 |
2016-10-03 | $42.05 | $42.31 | $41.82 | $41.86 | $36.61 | 3,648,478 |
2016-09-30 | $41.80 | $42.41 | $41.57 | $42.27 | $36.97 | 3,533,532 |
2016-09-29 | $42.23 | $42.47 | $41.39 | $41.52 | $36.31 | 7,526,572 |
2016-09-28 | $41.88 | $42.22 | $41.55 | $42.22 | $36.93 | 2,719,976 |
2016-09-27 | $41.05 | $41.71 | $40.97 | $41.71 | $36.48 | 3,703,949 |
2016-09-26 | $41.91 | $41.94 | $41.26 | $41.28 | $36.10 | 4,819,642 |
2016-09-23 | $41.93 | $42.54 | $41.93 | $42.23 | $36.94 | 7,222,476 |
2016-09-22 | $42.16 | $42.26 | $41.77 | $42.22 | $36.93 | 5,718,426 |
2016-09-21 | $41.87 | $42.19 | $41.54 | $41.89 | $36.64 | 6,297,438 |
2016-09-20 | $42.13 | $42.13 | $41.64 | $41.70 | $36.47 | 2,823,986 |
2016-09-19 | $41.81 | $42.13 | $41.54 | $41.76 | $36.52 | 5,497,418 |
2016-09-16 | $41.64 | $41.79 | $41.37 | $41.60 | $36.38 | 5,352,843 |
2016-09-15 | $41.66 | $42.21 | $41.63 | $42.16 | $36.70 | 5,948,242 |
2016-09-14 | $42.13 | $42.31 | $41.70 | $41.74 | $36.34 | 11,019,088 |
2016-09-13 | $42.27 | $42.28 | $41.55 | $42.11 | $36.66 | 6,067,987 |
2016-09-12 | $42.18 | $42.80 | $41.78 | $42.73 | $37.20 | 6,226,991 |
2016-09-09 | $42.91 | $42.98 | $42.42 | $42.46 | $36.96 | 6,463,010 |
2016-09-08 | $42.84 | $42.99 | $42.47 | $42.76 | $37.23 | 4,122,692 |
2016-09-07 | $42.30 | $42.66 | $42.05 | $42.64 | $37.12 | 4,030,891 |
2016-09-06 | $43.09 | $43.11 | $42.14 | $42.31 | $36.83 | 8,670,859 |
2016-09-02 | $42.98 | $43.09 | $42.49 | $43.09 | $37.51 | 4,481,257 |
2016-09-01 | $43.12 | $43.28 | $42.33 | $42.72 | $37.19 | 7,659,316 |
2016-08-31 | $43.00 | $43.07 | $42.49 | $43.02 | $37.45 | 10,472,723 |
2016-08-30 | $42.53 | $42.90 | $42.50 | $42.88 | $37.33 | 6,383,253 |
2016-08-29 | $42.19 | $42.62 | $42.13 | $42.43 | $36.94 | 6,257,131 |
2016-08-26 | $42.00 | $42.34 | $41.80 | $42.11 | $36.66 | 10,798,168 |
2016-08-25 | $41.54 | $41.89 | $41.53 | $41.83 | $36.42 | 3,113,768 |
2016-08-24 | $41.73 | $41.91 | $41.38 | $41.63 | $36.24 | 3,797,356 |
2016-08-23 | $41.65 | $41.89 | $41.65 | $41.67 | $36.28 | 2,164,965 |
2016-08-22 | $41.29 | $41.67 | $41.16 | $41.56 | $36.18 | 2,032,345 |
2016-08-19 | $41.40 | $41.60 | $41.27 | $41.55 | $36.17 | 2,805,540 |
2016-08-18 | $41.26 | $41.56 | $41.22 | $41.48 | $36.11 | 2,903,201 |
2016-08-17 | $41.09 | $41.49 | $41.04 | $41.30 | $35.95 | 3,959,738 |
2016-08-16 | $41.11 | $41.39 | $40.98 | $41.17 | $35.84 | 3,917,191 |
2016-08-15 | $40.96 | $41.35 | $40.84 | $41.28 | $35.94 | 2,915,599 |
2016-08-12 | $40.35 | $40.69 | $40.29 | $40.67 | $35.41 | 2,639,279 |
2016-08-11 | $40.81 | $41.00 | $40.65 | $40.86 | $35.57 | 5,108,278 |
2016-08-10 | $41.20 | $41.24 | $40.70 | $40.76 | $35.48 | 8,717,169 |
2016-08-09 | $41.15 | $41.40 | $41.09 | $41.30 | $35.95 | 2,699,653 |
2016-08-08 | $41.44 | $41.64 | $41.12 | $41.20 | $35.87 | 2,939,471 |
2016-08-05 | $40.90 | $41.34 | $40.36 | $41.31 | $35.96 | 7,245,458 |
2016-08-04 | $39.76 | $40.13 | $39.76 | $39.93 | $34.76 | 3,466,194 |
2016-08-03 | $39.24 | $39.92 | $39.15 | $39.88 | $34.72 | 2,935,467 |
2016-08-02 | $39.76 | $39.83 | $39.15 | $39.33 | $34.24 | 4,321,625 |
2016-08-01 | $40.24 | $40.40 | $39.63 | $39.68 | $34.54 | 3,252,373 |
2016-07-29 | $40.07 | $40.50 | $39.99 | $40.10 | $34.91 | 3,394,788 |
2016-07-28 | $40.14 | $40.44 | $39.85 | $40.28 | $35.07 | 3,192,380 |
2016-07-27 | $40.24 | $40.75 | $40.18 | $40.28 | $35.07 | 7,603,251 |
2016-07-26 | $39.92 | $40.23 | $39.80 | $40.18 | $34.98 | 3,945,864 |
2016-07-25 | $40.01 | $40.17 | $39.87 | $39.96 | $34.79 | 2,275,234 |
2016-07-22 | $39.78 | $40.20 | $39.49 | $40.09 | $34.90 | 3,097,761 |
2016-07-21 | $40.11 | $40.21 | $39.63 | $39.73 | $34.59 | 4,671,103 |
2016-07-20 | $40.30 | $40.30 | $39.81 | $40.00 | $34.82 | 3,963,305 |
2016-07-19 | $39.95 | $40.45 | $39.46 | $40.19 | $34.99 | 3,677,389 |
2016-07-18 | $40.08 | $40.42 | $40.08 | $40.14 | $34.94 | 4,224,608 |
2016-07-15 | $40.67 | $40.67 | $40.20 | $40.35 | $35.13 | 4,383,678 |
2016-07-14 | $40.54 | $40.54 | $40.13 | $40.27 | $35.06 | 8,127,950 |
2016-07-13 | $39.49 | $39.73 | $39.36 | $39.65 | $34.52 | 3,849,379 |
2016-07-12 | $39.34 | $39.75 | $39.15 | $39.63 | $34.50 | 4,987,837 |
2016-07-11 | $38.61 | $38.92 | $38.60 | $38.74 | $33.73 | 5,238,145 |
2016-07-08 | $38.20 | $38.59 | $38.08 | $38.24 | $33.29 | 5,017,942 |
2016-07-07 | $37.43 | $37.88 | $37.27 | $37.65 | $32.78 | 5,962,207 |
2016-07-06 | $36.55 | $37.21 | $36.15 | $37.12 | $32.32 | 4,901,373 |
2016-07-05 | $37.44 | $37.58 | $36.56 | $36.85 | $32.08 | 5,105,822 |
2016-07-01 | $38.01 | $38.37 | $37.66 | $37.99 | $33.07 | 6,155,848 |
2016-06-30 | $38.01 | $38.45 | $37.44 | $38.40 | $33.43 | 7,411,465 |
2016-06-29 | $37.18 | $37.60 | $36.85 | $37.54 | $32.68 | 6,009,762 |
2016-06-28 | $36.10 | $36.73 | $35.86 | $36.60 | $31.86 | 10,179,188 |
2016-06-27 | $36.93 | $37.18 | $35.29 | $35.51 | $30.91 | 14,782,753 |
2016-06-24 | $38.31 | $38.75 | $37.60 | $37.63 | $32.76 | 9,026,815 |
2016-06-23 | $39.91 | $40.60 | $39.83 | $40.57 | $35.32 | 7,285,385 |
2016-06-22 | $39.32 | $39.87 | $39.25 | $39.29 | $34.20 | 3,528,094 |
2016-06-21 | $39.29 | $39.41 | $38.87 | $39.34 | $34.25 | 3,098,227 |
2016-06-20 | $39.59 | $40.04 | $39.15 | $39.19 | $34.12 | 4,554,539 |
2016-06-17 | $38.92 | $39.15 | $38.47 | $38.79 | $33.77 | 3,911,395 |
2016-06-16 | $38.97 | $39.05 | $38.39 | $38.78 | $33.59 | 10,227,806 |
2016-06-15 | $39.17 | $39.98 | $39.07 | $39.34 | $34.07 | 6,956,831 |
2016-06-14 | $39.77 | $40.21 | $38.94 | $39.14 | $33.90 | 7,106,527 |
2016-06-13 | $40.21 | $40.69 | $39.93 | $40.04 | $34.68 | 4,833,273 |
2016-06-10 | $40.50 | $40.79 | $40.30 | $40.53 | $35.10 | 5,622,631 |
2016-06-09 | $41.19 | $41.36 | $40.73 | $41.10 | $35.60 | 6,603,774 |
2016-06-08 | $41.50 | $41.76 | $41.42 | $41.67 | $36.09 | 2,673,205 |
2016-06-07 | $41.78 | $41.94 | $41.54 | $41.56 | $35.99 | 2,553,826 |
2016-06-06 | $41.45 | $42.04 | $41.20 | $41.78 | $36.18 | 5,298,548 |
2016-06-03 | $41.10 | $41.26 | $40.18 | $41.19 | $35.67 | 8,409,560 |
2016-06-02 | $41.64 | $42.01 | $41.45 | $41.98 | $36.36 | 3,624,946 |
2016-06-01 | $41.33 | $41.90 | $40.98 | $41.82 | $36.22 | 3,852,672 |
2016-05-31 | $41.95 | $41.97 | $41.49 | $41.65 | $36.07 | 5,092,176 |
2016-05-27 | $41.36 | $41.73 | $41.25 | $41.71 | $36.12 | 4,619,334 |
2016-05-26 | $41.67 | $41.76 | $41.16 | $41.27 | $35.74 | 6,329,339 |
2016-05-25 | $41.19 | $41.91 | $41.11 | $41.67 | $36.09 | 8,582,459 |
2016-05-24 | $40.49 | $41.17 | $40.38 | $40.98 | $35.49 | 5,168,071 |
2016-05-23 | $40.23 | $40.43 | $39.86 | $40.19 | $34.81 | 3,672,617 |
2016-05-20 | $40.14 | $40.59 | $40.03 | $40.25 | $34.86 | 4,460,004 |
2016-05-19 | $40.12 | $40.57 | $39.53 | $39.92 | $34.57 | 6,216,110 |
2016-05-18 | $38.63 | $40.43 | $38.63 | $40.33 | $34.93 | 8,846,025 |
2016-05-17 | $38.76 | $39.42 | $38.52 | $38.69 | $33.51 | 5,345,128 |
2016-05-16 | $38.38 | $39.20 | $38.38 | $38.95 | $33.73 | 4,062,948 |
2016-05-13 | $39.10 | $39.53 | $38.24 | $38.36 | $33.22 | 9,810,379 |
2016-05-12 | $39.55 | $39.84 | $38.83 | $39.09 | $33.86 | 7,971,452 |
2016-05-11 | $39.30 | $39.82 | $39.25 | $39.36 | $34.09 | 3,194,832 |
2016-05-10 | $39.01 | $39.63 | $38.93 | $39.51 | $34.22 | 3,057,546 |
2016-05-09 | $38.75 | $39.16 | $38.51 | $38.76 | $33.57 | 3,058,095 |
2016-05-06 | $38.43 | $38.89 | $38.35 | $38.86 | $33.66 | 4,024,247 |
2016-05-05 | $39.03 | $39.26 | $38.58 | $38.70 | $33.52 | 3,306,977 |
2016-05-04 | $39.30 | $39.69 | $38.46 | $38.93 | $33.72 | 5,173,347 |
2016-05-03 | $39.92 | $40.10 | $39.31 | $39.65 | $34.34 | 4,989,009 |
2016-05-02 | $40.54 | $40.69 | $40.11 | $40.62 | $35.18 | 3,003,238 |
2016-04-29 | $40.23 | $40.68 | $40.07 | $40.35 | $34.95 | 4,946,242 |
2016-04-28 | $40.50 | $41.05 | $40.37 | $40.54 | $35.11 | 4,136,763 |
2016-04-27 | $41.07 | $41.18 | $40.59 | $41.00 | $35.51 | 5,366,160 |
2016-04-26 | $40.59 | $41.11 | $40.42 | $41.05 | $35.55 | 6,339,423 |
2016-04-25 | $40.64 | $40.69 | $40.12 | $40.51 | $35.09 | 5,058,139 |
2016-04-22 | $40.31 | $40.93 | $40.31 | $40.81 | $35.34 | 5,308,868 |
2016-04-21 | $40.75 | $41.05 | $40.35 | $40.43 | $35.02 | 5,494,478 |
2016-04-20 | $40.14 | $40.75 | $39.96 | $40.71 | $35.26 | 5,713,816 |
2016-04-19 | $39.73 | $40.21 | $39.53 | $40.21 | $34.83 | 5,343,830 |
2016-04-18 | $38.95 | $39.71 | $38.84 | $39.61 | $34.31 | 4,569,222 |
2016-04-15 | $39.38 | $39.59 | $39.03 | $39.20 | $33.95 | 3,859,287 |
2016-04-14 | $38.98 | $39.86 | $38.77 | $39.37 | $34.10 | 6,662,265 |
2016-04-13 | $37.93 | $39.06 | $37.93 | $39.02 | $33.79 | 7,566,361 |
2016-04-12 | $36.93 | $37.61 | $36.81 | $37.59 | $32.56 | 5,584,622 |
2016-04-11 | $36.79 | $37.46 | $36.73 | $36.88 | $31.94 | 4,628,271 |
2016-04-08 | $36.63 | $37.17 | $36.38 | $36.54 | $31.65 | 4,877,052 |
2016-04-07 | $36.93 | $37.02 | $36.06 | $36.27 | $31.41 | 5,480,816 |
2016-04-06 | $36.88 | $37.34 | $36.68 | $37.29 | $32.30 | 5,923,165 |
2016-04-05 | $37.22 | $37.60 | $36.88 | $36.91 | $31.97 | 5,060,888 |
2016-04-04 | $37.70 | $38.09 | $37.43 | $37.74 | $32.69 | 4,064,139 |
2016-04-01 | $37.41 | $37.78 | $37.00 | $37.75 | $32.69 | 3,315,945 |
2016-03-31 | $37.82 | $38.13 | $37.37 | $37.64 | $32.60 | 4,362,109 |
2016-03-30 | $38.01 | $38.46 | $37.86 | $38.04 | $32.95 | 5,433,419 |
2016-03-29 | $37.35 | $37.83 | $36.80 | $37.71 | $32.66 | 6,224,626 |
2016-03-28 | $37.76 | $37.93 | $37.42 | $37.72 | $32.67 | 3,740,086 |
2016-03-24 | $37.56 | $37.78 | $37.17 | $37.76 | $32.70 | 5,283,668 |
2016-03-23 | $38.32 | $38.33 | $37.87 | $37.92 | $32.84 | 6,056,915 |
2016-03-22 | $38.14 | $38.58 | $37.94 | $38.46 | $33.31 | 4,336,404 |
2016-03-21 | $38.41 | $38.74 | $38.08 | $38.45 | $33.30 | 4,546,129 |
2016-03-18 | $38.19 | $38.82 | $38.00 | $38.50 | $33.34 | 6,901,454 |
2016-03-17 | $37.53 | $38.20 | $37.10 | $38.08 | $32.83 | 6,381,967 |
2016-03-16 | $37.92 | $38.42 | $37.31 | $37.63 | $32.45 | 8,132,982 |
2016-03-15 | $37.92 | $38.12 | $37.77 | $38.05 | $32.81 | 4,807,190 |
2016-03-14 | $38.41 | $38.50 | $37.95 | $38.31 | $33.03 | 3,991,325 |
2016-03-11 | $37.83 | $38.56 | $37.77 | $38.50 | $33.20 | 5,558,809 |
2016-03-10 | $37.42 | $37.68 | $36.75 | $37.46 | $32.30 | 7,523,253 |
2016-03-09 | $37.70 | $37.74 | $36.98 | $37.11 | $32.00 | 5,338,182 |
2016-03-08 | $37.94 | $38.11 | $37.31 | $37.41 | $32.26 | 7,792,435 |
2016-03-07 | $38.00 | $38.47 | $37.94 | $38.36 | $33.08 | 3,862,313 |
2016-03-04 | $38.25 | $38.64 | $38.00 | $38.37 | $33.08 | 7,968,799 |
2016-03-03 | $37.18 | $37.96 | $37.13 | $37.92 | $32.70 | 7,143,607 |
2016-03-02 | $36.35 | $37.25 | $36.35 | $37.21 | $32.08 | 6,120,817 |
2016-03-01 | $35.27 | $36.58 | $35.27 | $36.53 | $31.50 | 6,895,684 |
2016-02-29 | $35.83 | $35.89 | $35.05 | $35.07 | $30.24 | 6,603,611 |
2016-02-26 | $35.47 | $36.24 | $34.97 | $35.89 | $30.95 | 8,810,588 |
2016-02-25 | $34.74 | $35.26 | $34.58 | $35.19 | $30.34 | 4,382,064 |
2016-02-24 | $34.33 | $34.73 | $33.71 | $34.64 | $29.87 | 9,973,688 |
2016-02-23 | $35.69 | $35.75 | $34.62 | $34.89 | $30.08 | 7,614,522 |
2016-02-22 | $35.50 | $35.87 | $35.50 | $35.84 | $30.90 | 6,256,566 |
2016-02-19 | $34.72 | $35.21 | $34.60 | $35.14 | $30.30 | 5,417,499 |
2016-02-18 | $35.67 | $35.75 | $34.64 | $34.90 | $30.09 | 8,075,546 |
2016-02-17 | $35.76 | $36.12 | $35.37 | $35.49 | $30.60 | 5,845,281 |
2016-02-16 | $35.02 | $35.81 | $34.60 | $35.50 | $30.61 | 5,887,573 |
2016-02-12 | $33.56 | $34.59 | $33.50 | $34.48 | $29.73 | 8,715,248 |
2016-02-11 | $33.35 | $33.56 | $32.63 | $32.89 | $28.36 | 12,880,660 |
2016-02-10 | $34.77 | $35.18 | $34.17 | $34.17 | $29.46 | 6,756,108 |
2016-02-09 | $33.76 | $34.75 | $33.69 | $34.47 | $29.72 | 6,836,104 |
2016-02-08 | $34.67 | $34.88 | $33.90 | $34.34 | $29.61 | 12,698,415 |
2016-02-05 | $35.98 | $36.28 | $35.22 | $35.30 | $30.44 | 10,617,442 |
2016-02-04 | $35.39 | $36.32 | $35.32 | $35.88 | $30.94 | 11,900,526 |
2016-02-03 | $35.42 | $35.61 | $34.25 | $35.53 | $30.64 | 13,298,789 |
2016-02-02 | $35.89 | $36.03 | $35.04 | $35.28 | $30.42 | 9,583,047 |
2016-02-01 | $36.36 | $36.60 | $36.03 | $36.39 | $31.38 | 9,236,973 |
2016-01-29 | $36.08 | $36.66 | $35.90 | $36.66 | $31.61 | 7,684,430 |
2016-01-28 | $35.97 | $36.47 | $35.85 | $36.07 | $31.10 | 11,876,691 |
2016-01-27 | $35.17 | $36.37 | $34.97 | $35.58 | $30.68 | 11,679,629 |
2016-01-26 | $34.38 | $35.24 | $34.38 | $35.11 | $30.27 | 11,944,471 |
2016-01-25 | $35.56 | $35.62 | $34.21 | $34.24 | $29.52 | 11,983,160 |
2016-01-22 | $35.78 | $36.00 | $35.46 | $35.73 | $30.81 | 8,650,495 |
2016-01-21 | $35.93 | $36.28 | $35.29 | $35.29 | $30.43 | 7,272,116 |
2016-01-20 | $35.59 | $36.25 | $34.78 | $35.81 | $30.88 | 14,040,776 |
2016-01-19 | $36.97 | $37.15 | $36.01 | $36.31 | $31.31 | 9,727,097 |
2016-01-15 | $36.15 | $36.71 | $35.81 | $36.66 | $31.61 | 12,366,168 |
2016-01-14 | $37.20 | $37.68 | $36.65 | $37.36 | $32.21 | 9,073,083 |
2016-01-13 | $38.62 | $38.75 | $36.83 | $37.05 | $31.95 | 10,870,582 |
2016-01-12 | $38.75 | $38.79 | $37.76 | $38.44 | $33.14 | 7,041,384 |
2016-01-11 | $38.42 | $38.78 | $37.98 | $38.25 | $32.98 | 8,960,529 |
2016-01-08 | $39.42 | $39.59 | $38.28 | $38.33 | $33.05 | 6,668,611 |
2016-01-07 | $39.50 | $39.89 | $39.06 | $39.13 | $33.74 | 8,258,129 |
2016-01-06 | $40.14 | $40.64 | $39.97 | $40.35 | $34.79 | 5,324,927 |
2016-01-05 | $40.97 | $41.22 | $40.57 | $40.85 | $35.22 | 5,442,351 |
2016-01-04 | $41.09 | $41.27 | $40.54 | $40.89 | $35.26 | 7,616,217 |
2015-12-31 | $42.05 | $42.51 | $41.91 | $41.92 | $36.15 | 2,853,178 |
2015-12-30 | $42.79 | $43.00 | $42.32 | $42.35 | $36.52 | 3,123,261 |
2015-12-29 | $42.76 | $42.99 | $42.51 | $42.89 | $36.98 | 3,997,699 |
2015-12-28 | $42.43 | $42.47 | $41.83 | $42.45 | $36.60 | 4,045,758 |
2015-12-24 | $42.10 | $42.85 | $42.05 | $42.60 | $36.73 | 1,503,676 |
2015-12-23 | $42.15 | $42.44 | $41.88 | $42.42 | $36.58 | 4,180,875 |
2015-12-22 | $41.77 | $41.93 | $41.15 | $41.81 | $36.05 | 5,211,884 |
2015-12-21 | $41.59 | $41.85 | $41.16 | $41.65 | $35.91 | 5,183,423 |
2015-12-18 | $42.10 | $42.10 | $41.05 | $41.41 | $35.70 | 7,153,545 |
2015-12-17 | $43.26 | $43.36 | $42.28 | $42.43 | $36.38 | 6,173,268 |
2015-12-16 | $42.95 | $43.28 | $42.03 | $43.02 | $36.89 | 11,820,384 |
2015-12-15 | $42.09 | $42.83 | $42.01 | $42.59 | $36.52 | 7,962,015 |
2015-12-14 | $41.68 | $41.94 | $41.13 | $41.59 | $35.66 | 6,185,741 |
2015-12-11 | $42.05 | $42.28 | $41.34 | $41.65 | $35.71 | 7,105,815 |
2015-12-10 | $42.67 | $43.13 | $42.19 | $42.70 | $36.61 | 4,244,880 |
2015-12-09 | $43.24 | $43.49 | $42.28 | $42.57 | $36.50 | 6,701,519 |
2015-12-08 | $43.62 | $43.82 | $43.15 | $43.28 | $37.11 | 5,941,090 |
2015-12-07 | $44.99 | $45.07 | $43.81 | $44.05 | $37.77 | 4,704,971 |
2015-12-04 | $44.45 | $45.19 | $44.20 | $45.02 | $38.60 | 5,443,614 |
2015-12-03 | $45.29 | $45.43 | $44.16 | $44.27 | $37.96 | 5,386,911 |
2015-12-02 | $45.98 | $46.00 | $44.86 | $44.94 | $38.53 | 5,467,318 |
2015-12-01 | $45.90 | $46.06 | $45.36 | $45.75 | $39.23 | 3,809,192 |
2015-11-30 | $45.89 | $45.95 | $45.51 | $45.65 | $39.14 | 3,867,140 |
2015-11-27 | $45.73 | $45.73 | $45.29 | $45.69 | $39.17 | 1,283,249 |
2015-11-25 | $45.63 | $45.69 | $45.34 | $45.57 | $39.07 | 3,420,367 |
2015-11-24 | $45.05 | $45.63 | $44.93 | $45.49 | $39.00 | 3,569,084 |
2015-11-23 | $45.36 | $45.58 | $45.11 | $45.27 | $38.81 | 2,463,822 |
2015-11-20 | $44.97 | $45.37 | $44.88 | $45.09 | $38.66 | 3,725,964 |
2015-11-19 | $45.20 | $45.20 | $44.56 | $44.89 | $38.49 | 3,377,926 |
2015-11-18 | $44.68 | $45.14 | $44.20 | $45.07 | $38.64 | 4,481,410 |
2015-11-17 | $44.59 | $45.06 | $44.19 | $44.43 | $38.09 | 6,930,439 |
2015-11-16 | $43.67 | $44.30 | $43.41 | $44.28 | $37.97 | 3,231,640 |
2015-11-13 | $44.21 | $44.39 | $43.60 | $43.79 | $37.55 | 4,864,392 |
2015-11-12 | $45.10 | $45.21 | $44.33 | $44.39 | $38.06 | 4,971,258 |
2015-11-11 | $46.04 | $46.09 | $45.23 | $45.33 | $38.87 | 3,906,501 |
2015-11-10 | $45.56 | $45.96 | $45.21 | $45.70 | $39.18 | 4,358,737 |
2015-11-09 | $46.16 | $46.25 | $45.33 | $45.64 | $39.13 | 5,569,872 |
2015-11-06 | $46.00 | $46.33 | $45.40 | $45.93 | $39.38 | 9,351,586 |
2015-11-05 | $43.88 | $44.79 | $43.81 | $44.59 | $38.23 | 7,100,318 |
2015-11-04 | $44.06 | $44.06 | $43.64 | $43.87 | $37.61 | 3,959,619 |
2015-11-03 | $43.66 | $43.97 | $43.36 | $43.78 | $37.54 | 3,438,404 |
2015-11-02 | $43.24 | $43.79 | $42.92 | $43.63 | $37.41 | 3,423,414 |
2015-10-30 | $43.91 | $43.91 | $42.58 | $42.83 | $36.72 | 8,744,520 |
2015-10-29 | $44.10 | $44.48 | $43.73 | $43.79 | $37.55 | 8,022,223 |
2015-10-28 | $42.55 | $44.06 | $42.45 | $44.03 | $37.75 | 8,105,962 |
2015-10-27 | $42.51 | $42.91 | $42.10 | $42.37 | $36.33 | 2,933,948 |
2015-10-26 | $43.15 | $43.19 | $42.59 | $42.90 | $36.78 | 2,654,055 |
2015-10-23 | $42.55 | $43.18 | $42.30 | $43.14 | $36.99 | 4,982,546 |
2015-10-22 | $41.56 | $42.57 | $41.56 | $42.15 | $36.14 | 3,972,480 |
2015-10-21 | $42.34 | $42.43 | $41.42 | $41.42 | $35.51 | 4,082,923 |
2015-10-20 | $41.75 | $42.28 | $41.58 | $42.18 | $36.16 | 2,523,111 |
2015-10-19 | $41.50 | $41.94 | $41.42 | $41.65 | $35.71 | 3,153,092 |
2015-10-16 | $41.61 | $41.76 | $41.28 | $41.57 | $35.64 | 3,197,996 |
2015-10-15 | $41.18 | $41.58 | $40.70 | $41.55 | $35.62 | 5,256,958 |
2015-10-14 | $41.83 | $42.04 | $40.65 | $40.80 | $34.98 | 5,064,368 |
2015-10-13 | $42.04 | $42.53 | $41.95 | $41.98 | $35.99 | 4,175,974 |
2015-10-12 | $41.98 | $42.39 | $41.73 | $42.31 | $36.28 | 3,976,244 |
2015-10-09 | $42.51 | $42.74 | $41.89 | $41.98 | $35.99 | 3,094,911 |
2015-10-08 | $42.03 | $42.53 | $41.84 | $42.50 | $36.44 | 4,371,294 |
2015-10-07 | $41.66 | $42.15 | $41.50 | $42.15 | $36.14 | 3,731,220 |
2015-10-06 | $41.50 | $41.68 | $41.15 | $41.38 | $35.48 | 3,379,425 |
2015-10-05 | $40.86 | $41.53 | $40.76 | $41.49 | $35.57 | 4,388,478 |
2015-10-02 | $40.00 | $40.50 | $39.23 | $40.47 | $34.70 | 10,218,536 |
2015-10-01 | $41.20 | $41.32 | $40.61 | $41.15 | $35.28 | 3,460,782 |
2015-09-30 | $40.93 | $41.22 | $40.81 | $41.20 | $35.32 | 4,732,391 |
2015-09-29 | $40.65 | $40.88 | $40.47 | $40.67 | $34.87 | 4,864,051 |
2015-09-28 | $40.88 | $41.03 | $40.52 | $40.63 | $34.84 | 7,066,883 |
2015-09-25 | $41.43 | $41.61 | $41.08 | $41.18 | $35.31 | 5,912,310 |
2015-09-24 | $40.15 | $40.86 | $40.10 | $40.80 | $34.98 | 5,172,510 |
2015-09-23 | $40.33 | $40.83 | $40.20 | $40.56 | $34.78 | 3,967,442 |
2015-09-22 | $40.08 | $40.47 | $39.98 | $40.28 | $34.54 | 3,986,615 |
2015-09-21 | $40.44 | $40.86 | $40.20 | $40.63 | $34.84 | 2,928,180 |
2015-09-18 | $40.28 | $40.32 | $39.80 | $40.04 | $34.33 | 8,074,782 |
2015-09-17 | $42.09 | $42.53 | $40.92 | $41.12 | $35.10 | 10,090,631 |
2015-09-16 | $42.13 | $42.17 | $41.64 | $42.11 | $35.94 | 2,558,466 |
2015-09-15 | $41.62 | $42.18 | $41.54 | $42.02 | $35.86 | 2,242,244 |
2015-09-14 | $41.33 | $41.72 | $41.22 | $41.47 | $35.40 | 3,186,750 |
2015-09-11 | $41.30 | $41.40 | $40.95 | $41.35 | $35.29 | 1,963,651 |
2015-09-10 | $40.96 | $41.59 | $40.80 | $41.35 | $35.29 | 2,385,162 |
2015-09-09 | $41.66 | $41.77 | $40.96 | $41.00 | $34.99 | 3,708,036 |
2015-09-08 | $40.87 | $41.29 | $40.63 | $41.23 | $35.19 | 2,604,229 |
SPDR S&P Regional Banking ETF (KRE) News Headlines
Buy these dividend-paying regional bank stocks, Truist says
In the current economic climate, Truist is being selective when it comes to small- and mid-cap banks. Here are names on its buy list.
cnbc.com May 14, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 eked out a sixth winning day as traders managed to look past Moody's downgrade of the U.S. Here's what's on CNBC's radar heading into Tue…
cnbc.com May 19, 2025Recent SPDR S&P Regional Banking ETF (KRE) News
Similar Companies to SPDR S&P Regional Banking ETF (KRE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |