Kubota Corporation (KUBTY) Exchange: PINK
Data as of Aug. 22, 2025
$60.31 ($0.51) 0.85%
Kubota Corporation - Daily Information
Click for more stock information on Kubota Corporation.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $59.99 |
Previous Close | $60.31 |
High | $60.60 |
Low | $59.99 |
Adjusted Open | $59.99 |
Previous Adjusted Close | $60.31 |
Adjusted High | $60.60 |
Adjusted Low | $59.99 |
About Kubota Corporation (KUBTY)
Kubota Corporation, together with its subsidiaries, manufactures and sells a range of machinery, and other industrial and consumer products in Japan and other Asian countries, North America, Europe, and other countries. Its Farm & Industrial Machinery segment provides farm equipment; ancillary tools and implements for agriculture; farm facilities; outdoor power equipment; engines for farming, construction, industrial machinery, and generators; and construction machinery. The companys Water & Environment segment offers ductile iron pipes, plastic pipes, pumps, valves, hydraulic power generating facilities, cast-iron drainage pipes, single stack drain fittings, waste water treatment equipment and plants, water purification facilities, sludge incineration and melting plants, membrane solutions, membrane methane fermentation units, flue gas desulfurization systems, waste shredding plants, sorting and recycling plants, night-soil treatment plants, septic tanks, and bathtubs. This segment is also involved in the provision of engineering works and architecture services; and reformer and cracking tubes, hearth rolls, G-columns, G-piles, rolls for steel mills, ceramics, TXAX friction materials, spiral welded steel pipes, vending machines, scales, weighing and measuring control systems, and air-conditioning equipment, as well as design and construction of water supply and sewerage systems. Its Other segment offers logistics and financing services; and sells roofing and siding materials. The company is also involved in the provision of underwriting non-life insurance, insurance agency business, finance leasing, warehousing, cleaning and controlling of building, and security guarding services; and service related to transportation, coastal shipping, and forwarding businesses, as well as export and import of repair parts related to farm equipment, engines, and construction machinery; and real-estate business. The company was founded in 1890 and is headquartered in Osaka, Japan.
Invest in Kubota Corporation (KUBTY)
Historical Stock Data for Kubota Corporation (KUBTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-22 | $59.99 | $60.60 | $59.99 | $60.31 | $60.31 | 13,538 |
2025-08-21 | $60.67 | $60.67 | $59.63 | $59.80 | $59.80 | 31,274 |
2025-08-20 | $60.82 | $60.82 | $59.79 | $60.09 | $60.09 | 23,435 |
2025-08-19 | $58.91 | $61.44 | $58.91 | $61.24 | $61.24 | 7,397 |
2025-08-18 | $61.00 | $62.46 | $59.89 | $62.36 | $62.36 | 17,957 |
2025-08-15 | $60.93 | $61.00 | $60.76 | $60.99 | $60.99 | 6,881 |
2025-08-14 | $60.28 | $60.28 | $59.70 | $59.87 | $59.87 | 32,916 |
2025-08-13 | $60.62 | $60.66 | $60.30 | $60.53 | $60.53 | 8,648 |
2025-08-12 | $61.10 | $61.30 | $61.06 | $61.24 | $61.24 | 14,201 |
2025-08-11 | $63.63 | $63.63 | $61.17 | $61.20 | $61.20 | 9,882 |
2025-08-08 | $59.70 | $61.36 | $59.70 | $61.24 | $61.24 | 10,221 |
2025-08-07 | $59.44 | $59.46 | $59.09 | $59.46 | $59.46 | 7,640 |
2025-08-06 | $58.50 | $59.12 | $58.03 | $59.02 | $59.02 | 17,481 |
2025-08-05 | $56.75 | $57.18 | $55.90 | $56.49 | $56.49 | 13,449 |
2025-08-04 | $57.10 | $57.12 | $56.94 | $57.12 | $57.12 | 23,572 |
2025-08-01 | $56.00 | $58.03 | $56.00 | $56.86 | $56.86 | 19,542 |
2025-07-31 | $56.47 | $56.64 | $55.79 | $56.06 | $56.06 | 16,725 |
2025-07-30 | $56.36 | $56.36 | $55.13 | $55.75 | $55.75 | 15,356 |
2025-07-29 | $56.66 | $56.79 | $56.44 | $56.63 | $56.63 | 14,192 |
2025-07-28 | $57.72 | $58.62 | $55.56 | $57.47 | $57.47 | 10,853 |
2025-07-25 | $58.26 | $58.27 | $58.01 | $58.07 | $58.07 | 9,023 |
2025-07-24 | $60.00 | $60.00 | $58.90 | $59.18 | $59.18 | 7,038 |
2025-07-23 | $58.50 | $60.36 | $58.50 | $60.36 | $60.36 | 23,654 |
2025-07-22 | $54.82 | $54.82 | $54.43 | $54.57 | $54.57 | 30,037 |
2025-07-21 | $54.45 | $54.96 | $54.45 | $54.75 | $54.75 | 24,510 |
2025-07-18 | $54.25 | $54.57 | $53.94 | $54.11 | $54.11 | 25,883 |
2025-07-17 | $54.08 | $54.29 | $53.88 | $54.20 | $54.20 | 45,424 |
2025-07-16 | $54.00 | $54.25 | $53.65 | $53.91 | $53.91 | 22,466 |
2025-07-15 | $55.85 | $55.90 | $54.37 | $54.37 | $54.37 | 16,799 |
2025-07-14 | $58.16 | $58.16 | $55.90 | $56.08 | $56.08 | 14,625 |
2025-07-11 | $56.20 | $56.43 | $55.96 | $56.27 | $56.27 | 25,341 |
2025-07-10 | $55.72 | $55.86 | $55.23 | $55.60 | $55.60 | 35,779 |
2025-07-09 | $55.97 | $56.37 | $55.97 | $56.15 | $56.15 | 22,594 |
2025-07-08 | $55.54 | $55.64 | $55.24 | $55.27 | $55.27 | 28,571 |
2025-07-07 | $57.40 | $57.40 | $54.91 | $55.11 | $55.11 | 17,060 |
2025-07-03 | $57.29 | $57.51 | $57.27 | $57.40 | $57.40 | 7,609 |
2025-07-02 | $56.39 | $56.72 | $56.30 | $56.65 | $56.65 | 16,842 |
2025-07-01 | $55.54 | $56.59 | $55.54 | $56.57 | $56.57 | 18,679 |
2025-06-30 | $56.28 | $56.35 | $56.11 | $56.35 | $56.35 | 15,101 |
2025-06-27 | $55.58 | $56.47 | $54.95 | $56.06 | $56.06 | 19,420 |
2025-06-26 | $55.92 | $55.92 | $55.49 | $55.68 | $55.68 | 15,213 |
2025-06-25 | $54.62 | $54.99 | $54.57 | $54.84 | $54.84 | 15,643 |
2025-06-24 | $54.40 | $54.98 | $54.40 | $54.56 | $54.56 | 33,759 |
2025-06-23 | $53.59 | $54.30 | $53.59 | $54.30 | $54.30 | 42,511 |
2025-06-20 | $54.65 | $54.75 | $53.60 | $53.60 | $53.60 | 35,974 |
2025-06-18 | $54.65 | $55.49 | $54.65 | $55.33 | $55.33 | 26,358 |
2025-06-17 | $54.65 | $55.48 | $54.65 | $54.92 | $54.92 | 71,797 |
2025-06-16 | $55.35 | $56.58 | $54.70 | $54.94 | $54.94 | 63,458 |
2025-06-13 | $56.11 | $56.65 | $55.19 | $55.35 | $55.35 | 13,926 |
2025-06-12 | $56.08 | $56.26 | $55.93 | $56.12 | $56.12 | 24,238 |
2025-06-11 | $56.20 | $56.20 | $55.94 | $56.20 | $56.20 | 13,204 |
2025-06-10 | $55.51 | $55.89 | $55.43 | $55.69 | $55.69 | 36,469 |
2025-06-09 | $55.39 | $55.89 | $55.00 | $55.74 | $55.74 | 58,615 |
2025-06-06 | $55.72 | $56.03 | $55.24 | $55.31 | $55.31 | 28,020 |
2025-06-05 | $56.09 | $56.19 | $55.20 | $55.72 | $55.72 | 19,478 |
2025-06-04 | $55.73 | $56.15 | $55.73 | $56.15 | $56.15 | 12,380 |
2025-06-03 | $56.00 | $56.00 | $55.65 | $55.75 | $55.75 | 115,273 |
2025-06-02 | $56.29 | $56.39 | $54.52 | $55.15 | $55.15 | 645,891 |
2025-05-30 | $56.60 | $58.00 | $56.59 | $57.30 | $57.30 | 189,348 |
2025-05-29 | $56.01 | $56.01 | $55.75 | $55.89 | $55.89 | 30,783 |
2025-05-28 | $55.00 | $55.00 | $54.36 | $54.61 | $54.61 | 41,902 |
2025-05-27 | $55.68 | $55.68 | $52.43 | $54.86 | $54.86 | 225,590 |
2025-05-23 | $54.90 | $56.02 | $54.33 | $54.66 | $54.66 | 20,660 |
2025-05-22 | $54.15 | $55.12 | $54.15 | $55.07 | $55.07 | 52,426 |
2025-05-21 | $56.82 | $56.95 | $56.35 | $56.42 | $56.42 | 9,847 |
2025-05-20 | $57.30 | $57.56 | $56.80 | $57.14 | $57.14 | 26,074 |
2025-05-19 | $57.25 | $57.25 | $55.52 | $56.92 | $56.92 | 62,254 |
2025-05-16 | $56.82 | $57.61 | $56.82 | $57.47 | $57.47 | 42,198 |
2025-05-15 | $56.58 | $56.92 | $55.71 | $56.07 | $56.07 | 40,368 |
2025-05-14 | $56.20 | $56.80 | $55.50 | $55.71 | $55.71 | 39,813 |
2025-05-13 | $55.08 | $56.95 | $55.08 | $56.28 | $56.28 | 47,490 |
2025-05-12 | $55.42 | $56.35 | $55.26 | $55.57 | $55.57 | 108,779 |
2025-05-09 | $57.17 | $57.17 | $54.81 | $55.00 | $55.00 | 28,097 |
2025-05-08 | $58.32 | $59.07 | $56.39 | $57.00 | $57.00 | 58,795 |
2025-05-07 | $58.38 | $58.38 | $57.36 | $57.36 | $57.36 | 15,610 |
2025-05-06 | $58.88 | $58.98 | $58.44 | $58.98 | $58.98 | 15,649 |
2025-05-05 | $58.34 | $59.45 | $57.54 | $58.76 | $58.76 | 90,160 |
2025-05-02 | $58.35 | $58.68 | $57.01 | $58.11 | $58.11 | 27,252 |
2025-05-01 | $59.24 | $59.24 | $56.90 | $57.17 | $57.17 | 73,242 |
2025-04-30 | $58.11 | $59.41 | $57.29 | $58.01 | $58.01 | 37,920 |
2025-04-29 | $56.87 | $58.84 | $56.87 | $58.55 | $58.55 | 22,858 |
2025-04-28 | $57.40 | $58.44 | $57.40 | $58.23 | $58.23 | 22,072 |
2025-04-25 | $56.83 | $58.55 | $56.83 | $58.27 | $58.27 | 16,743 |
2025-04-24 | $58.86 | $59.04 | $57.95 | $58.26 | $58.26 | 45,921 |
2025-04-23 | $56.00 | $58.34 | $56.00 | $57.18 | $57.18 | 22,832 |
2025-04-22 | $55.12 | $58.40 | $55.12 | $58.34 | $58.34 | 41,121 |
2025-04-21 | $57.00 | $58.03 | $56.16 | $56.66 | $56.66 | 50,628 |
2025-04-17 | $58.19 | $59.29 | $58.19 | $58.84 | $58.84 | 41,386 |
2025-04-16 | $54.86 | $57.56 | $54.86 | $56.96 | $56.96 | 39,984 |
2025-04-15 | $58.84 | $58.84 | $56.38 | $56.81 | $56.81 | 41,004 |
2025-04-14 | $56.52 | $57.74 | $56.01 | $57.68 | $57.68 | 137,447 |
2025-04-11 | $56.35 | $56.82 | $54.28 | $56.50 | $56.50 | 87,008 |
2025-04-10 | $58.80 | $58.80 | $54.55 | $54.78 | $54.78 | 180,462 |
2025-04-09 | $53.89 | $56.04 | $51.75 | $55.41 | $55.41 | 143,021 |
2025-04-08 | $54.25 | $54.70 | $52.27 | $52.31 | $52.31 | 98,203 |
2025-04-07 | $52.00 | $53.72 | $51.65 | $52.44 | $52.44 | 169,344 |
2025-04-04 | $54.50 | $57.45 | $52.63 | $52.87 | $52.87 | 41,956 |
2025-04-03 | $60.00 | $60.00 | $56.89 | $56.89 | $56.89 | 43,273 |
2025-04-02 | $63.22 | $63.22 | $60.56 | $60.91 | $60.91 | 14,420 |
2025-04-01 | $62.43 | $62.44 | $61.12 | $61.44 | $61.44 | 22,287 |
2025-03-31 | $61.75 | $62.45 | $61.21 | $61.62 | $61.62 | 18,254 |
2025-03-28 | $63.61 | $64.14 | $62.32 | $62.46 | $62.46 | 23,210 |
2025-03-27 | $64.00 | $64.85 | $64.00 | $64.48 | $64.48 | 23,320 |
2025-03-26 | $65.36 | $66.00 | $64.64 | $64.64 | $64.64 | 11,006 |
2025-03-25 | $64.55 | $64.86 | $64.43 | $64.86 | $64.86 | 11,396 |
2025-03-24 | $63.78 | $64.36 | $63.20 | $63.90 | $63.90 | 26,756 |
2025-03-21 | $65.66 | $65.66 | $64.50 | $64.79 | $64.79 | 35,790 |
2025-03-20 | $65.98 | $65.98 | $64.99 | $65.66 | $65.66 | 15,462 |
2025-03-19 | $64.50 | $66.00 | $64.50 | $65.95 | $65.95 | 16,345 |
2025-03-18 | $65.21 | $65.99 | $64.40 | $64.82 | $64.82 | 27,456 |
2025-03-17 | $64.61 | $65.00 | $64.61 | $64.96 | $64.96 | 15,773 |
2025-03-14 | $64.28 | $64.98 | $62.94 | $63.85 | $63.85 | 9,853 |
2025-03-13 | $64.00 | $64.43 | $63.03 | $63.29 | $63.29 | 10,207 |
2025-03-12 | $64.03 | $65.11 | $64.03 | $65.06 | $65.06 | 12,806 |
2025-03-11 | $64.28 | $64.31 | $63.90 | $64.29 | $64.29 | 21,239 |
2025-03-10 | $65.83 | $65.83 | $65.02 | $65.19 | $65.19 | 18,297 |
2025-03-07 | $67.77 | $67.77 | $64.71 | $65.53 | $65.53 | 21,566 |
2025-03-06 | $61.80 | $63.79 | $61.80 | $62.46 | $62.46 | 18,389 |
2025-03-05 | $61.27 | $61.90 | $61.24 | $61.90 | $61.90 | 15,992 |
2025-03-04 | $60.62 | $62.06 | $60.62 | $61.36 | $61.36 | 21,531 |
2025-03-03 | $61.60 | $61.60 | $60.67 | $60.75 | $60.75 | 35,019 |
2025-02-28 | $61.75 | $62.49 | $61.55 | $61.67 | $61.67 | 15,478 |
2025-02-27 | $61.10 | $63.52 | $61.10 | $63.22 | $63.22 | 25,998 |
2025-02-26 | $63.60 | $63.61 | $62.56 | $63.30 | $63.30 | 14,921 |
2025-02-25 | $65.20 | $65.20 | $63.55 | $63.60 | $63.60 | 23,867 |
2025-02-24 | $64.31 | $64.87 | $64.31 | $64.70 | $64.70 | 38,867 |
2025-02-21 | $63.86 | $65.20 | $63.86 | $64.98 | $64.98 | 23,821 |
2025-02-20 | $64.00 | $65.17 | $64.00 | $65.17 | $65.17 | 16,259 |
2025-02-19 | $64.07 | $64.15 | $63.25 | $63.34 | $63.34 | 33,285 |
2025-02-18 | $62.50 | $65.00 | $62.50 | $62.98 | $62.98 | 77,212 |
2025-02-14 | $64.00 | $64.02 | $61.88 | $62.16 | $62.16 | 17,279 |
2025-02-13 | $60.10 | $62.25 | $60.10 | $61.99 | $61.99 | 71,634 |
2025-02-12 | $59.18 | $62.30 | $59.18 | $61.68 | $61.68 | 45,828 |
2025-02-11 | $61.22 | $62.28 | $61.22 | $62.11 | $62.11 | 58,743 |
2025-02-10 | $62.28 | $62.37 | $62.03 | $62.12 | $62.12 | 64,683 |
2025-02-07 | $64.38 | $64.38 | $61.97 | $61.97 | $61.97 | 24,388 |
2025-02-06 | $62.23 | $62.44 | $61.48 | $62.43 | $62.43 | 53,972 |
2025-02-05 | $60.12 | $62.24 | $60.12 | $62.18 | $62.18 | 21,592 |
2025-02-04 | $60.31 | $61.88 | $60.31 | $60.97 | $60.97 | 20,458 |
2025-02-03 | $57.01 | $60.00 | $57.01 | $59.77 | $59.77 | 79,961 |
2025-01-31 | $63.85 | $63.85 | $62.55 | $62.55 | $62.55 | 14,455 |
2025-01-30 | $65.56 | $65.56 | $62.53 | $63.32 | $63.32 | 70,151 |
2025-01-29 | $64.00 | $64.00 | $62.81 | $62.93 | $62.93 | 31,899 |
2025-01-28 | $61.89 | $63.50 | $61.89 | $63.50 | $63.50 | 50,144 |
2025-01-27 | $61.89 | $63.64 | $61.44 | $61.55 | $61.55 | 103,491 |
2025-01-24 | $61.28 | $61.50 | $61.17 | $61.30 | $61.30 | 55,306 |
2025-01-23 | $60.83 | $60.83 | $60.13 | $60.59 | $60.59 | 36,071 |
2025-01-22 | $62.14 | $62.14 | $60.31 | $60.45 | $60.45 | 40,845 |
2025-01-21 | $61.45 | $61.45 | $59.81 | $60.28 | $60.28 | 138,605 |
2025-01-17 | $60.68 | $60.68 | $58.57 | $58.70 | $58.70 | 38,380 |
2025-01-16 | $57.93 | $58.26 | $57.65 | $57.97 | $57.97 | 141,327 |
2025-01-15 | $56.08 | $57.77 | $56.08 | $57.60 | $57.60 | 61,473 |
2025-01-14 | $56.08 | $58.60 | $56.08 | $56.76 | $56.76 | 105,728 |
2025-01-13 | $58.13 | $58.13 | $56.00 | $56.49 | $56.49 | 120,937 |
2025-01-10 | $54.19 | $57.11 | $54.19 | $56.17 | $56.17 | 94,432 |
2025-01-08 | $57.00 | $57.20 | $56.70 | $56.85 | $56.85 | 27,994 |
2025-01-07 | $59.85 | $59.85 | $57.18 | $57.51 | $57.51 | 63,556 |
2025-01-06 | $58.79 | $58.79 | $57.80 | $57.97 | $57.97 | 102,566 |
2025-01-03 | $58.13 | $58.47 | $57.68 | $58.18 | $58.18 | 40,003 |
2025-01-02 | $60.29 | $60.29 | $57.12 | $57.81 | $57.81 | 83,506 |
2024-12-31 | $55.96 | $58.33 | $55.96 | $57.81 | $57.81 | 46,851 |
2024-12-30 | $56.03 | $58.26 | $56.03 | $58.23 | $58.23 | 129,592 |
2024-12-27 | $56.07 | $58.87 | $56.07 | $58.58 | $58.58 | 55,855 |
2024-12-26 | $60.75 | $60.75 | $57.73 | $58.15 | $58.15 | 98,917 |
2024-12-24 | $56.01 | $58.23 | $56.01 | $57.94 | $57.94 | 40,461 |
2024-12-23 | $55.85 | $59.66 | $55.85 | $58.28 | $58.28 | 68,825 |
2024-12-20 | $55.81 | $58.86 | $55.81 | $58.86 | $58.86 | 70,688 |
2024-12-19 | $55.71 | $59.13 | $55.71 | $57.69 | $57.69 | 98,523 |
2024-12-18 | $57.44 | $59.88 | $57.44 | $58.56 | $58.56 | 52,915 |
2024-12-17 | $60.11 | $61.91 | $59.63 | $59.68 | $59.68 | 74,157 |
2024-12-16 | $61.10 | $61.48 | $61.10 | $61.12 | $61.12 | 156,265 |
2024-12-13 | $60.20 | $62.33 | $60.20 | $61.53 | $61.53 | 49,915 |
2024-12-12 | $62.47 | $64.91 | $61.00 | $62.22 | $62.22 | 78,881 |
2024-12-11 | $61.60 | $62.53 | $61.60 | $62.37 | $62.37 | 36,984 |
2024-12-10 | $61.95 | $63.05 | $61.40 | $61.44 | $61.44 | 69,821 |
2024-12-09 | $60.34 | $64.13 | $59.42 | $61.97 | $61.97 | 55,971 |
2024-12-06 | $59.72 | $62.10 | $59.45 | $62.00 | $62.00 | 40,560 |
2024-12-05 | $61.00 | $62.83 | $61.00 | $61.44 | $61.44 | 48,812 |
2024-12-04 | $62.28 | $62.28 | $61.88 | $62.10 | $62.10 | 24,666 |
2024-12-03 | $62.22 | $63.28 | $62.22 | $63.28 | $63.28 | 74,533 |
2024-12-02 | $63.08 | $63.08 | $62.54 | $62.87 | $62.87 | 83,853 |
2024-11-29 | $62.80 | $63.90 | $62.48 | $62.93 | $62.93 | 54,248 |
2024-11-27 | $63.00 | $63.95 | $62.83 | $63.92 | $63.92 | 19,668 |
2024-11-26 | $62.01 | $63.00 | $62.00 | $62.75 | $62.75 | 32,196 |
2024-11-25 | $61.00 | $62.66 | $61.00 | $62.64 | $62.64 | 96,643 |
2024-11-22 | $59.39 | $63.99 | $59.39 | $62.08 | $62.08 | 27,405 |
2024-11-21 | $62.66 | $62.66 | $61.60 | $62.00 | $62.00 | 138,022 |
2024-11-20 | $62.35 | $62.39 | $61.36 | $61.80 | $61.80 | 22,360 |
2024-11-19 | $62.74 | $63.15 | $62.74 | $62.76 | $62.76 | 55,144 |
2024-11-18 | $60.82 | $63.50 | $60.82 | $63.49 | $63.49 | 82,486 |
2024-11-15 | $63.00 | $65.60 | $62.64 | $62.76 | $62.76 | 104,827 |
2024-11-14 | $63.00 | $65.29 | $63.00 | $64.91 | $64.91 | 56,090 |
2024-11-13 | $61.00 | $63.68 | $61.00 | $62.20 | $62.20 | 43,984 |
2024-11-12 | $63.05 | $65.00 | $62.52 | $62.54 | $62.54 | 51,898 |
2024-11-11 | $63.00 | $64.26 | $63.00 | $63.49 | $63.49 | 65,283 |
2024-11-08 | $63.08 | $64.39 | $63.08 | $63.85 | $63.85 | 20,032 |
2024-11-07 | $64.01 | $67.00 | $64.01 | $66.95 | $66.95 | 46,444 |
2024-11-06 | $65.57 | $66.50 | $65.25 | $66.50 | $66.50 | 71,929 |
2024-11-05 | $66.34 | $67.58 | $66.20 | $66.55 | $66.55 | 113,717 |
2024-11-04 | $64.47 | $64.96 | $64.40 | $64.51 | $64.51 | 51,624 |
2024-11-01 | $64.37 | $64.64 | $64.01 | $64.47 | $64.47 | 54,148 |
2024-10-31 | $64.82 | $65.20 | $63.38 | $63.86 | $63.86 | 70,058 |
2024-10-30 | $63.22 | $64.86 | $63.22 | $64.09 | $64.09 | 40,645 |
2024-10-29 | $64.60 | $66.43 | $64.00 | $64.22 | $64.22 | 35,099 |
2024-10-28 | $64.29 | $64.54 | $64.00 | $64.43 | $64.43 | 54,955 |
2024-10-25 | $62.53 | $64.94 | $62.53 | $64.46 | $64.46 | 20,048 |
2024-10-24 | $64.81 | $66.46 | $64.32 | $64.46 | $64.46 | 62,160 |
2024-10-23 | $64.08 | $64.45 | $64.08 | $64.33 | $64.33 | 25,510 |
2024-10-22 | $66.00 | $66.00 | $64.94 | $65.19 | $65.19 | 21,256 |
2024-10-21 | $67.00 | $68.22 | $66.13 | $66.47 | $66.47 | 24,684 |
2024-10-18 | $67.69 | $67.95 | $67.69 | $67.95 | $67.95 | 29,605 |
2024-10-17 | $68.00 | $68.00 | $67.00 | $67.00 | $67.00 | 23,217 |
2024-10-16 | $69.00 | $69.25 | $68.87 | $69.25 | $69.25 | 9,758 |
2024-10-15 | $70.80 | $70.80 | $69.00 | $69.00 | $69.00 | 19,917 |
2024-10-14 | $70.56 | $71.43 | $69.66 | $71.33 | $71.33 | 13,347 |
2024-10-11 | $70.25 | $71.37 | $70.25 | $71.37 | $71.37 | 11,762 |
2024-10-10 | $68.51 | $70.69 | $68.03 | $70.51 | $70.51 | 13,137 |
2024-10-09 | $69.23 | $69.69 | $69.11 | $69.47 | $69.47 | 10,790 |
2024-10-08 | $70.31 | $70.31 | $70.09 | $70.16 | $70.16 | 23,436 |
2024-10-07 | $71.50 | $71.50 | $70.02 | $70.02 | $70.02 | 22,995 |
2024-10-04 | $71.51 | $71.58 | $71.24 | $71.58 | $71.58 | 14,714 |
2024-10-03 | $69.66 | $70.66 | $69.01 | $70.54 | $70.54 | 16,787 |
2024-10-02 | $72.19 | $72.19 | $70.86 | $71.31 | $71.31 | 13,099 |
2024-10-01 | $70.29 | $71.21 | $70.29 | $70.80 | $70.80 | 22,407 |
2024-09-30 | $73.62 | $73.62 | $70.94 | $71.17 | $71.17 | 11,800 |
2024-09-27 | $74.14 | $74.39 | $71.10 | $71.56 | $71.56 | 17,092 |
2024-09-26 | $74.95 | $74.95 | $71.20 | $73.07 | $73.07 | 15,438 |
2024-09-25 | $72.06 | $72.57 | $71.75 | $71.88 | $71.88 | 8,798 |
2024-09-24 | $71.95 | $72.40 | $71.83 | $72.38 | $72.38 | 10,512 |
2024-09-23 | $69.45 | $72.31 | $69.45 | $72.28 | $72.28 | 7,900 |
2024-09-20 | $71.66 | $72.40 | $71.55 | $71.85 | $71.85 | 11,630 |
2024-09-19 | $71.56 | $72.23 | $71.32 | $72.17 | $72.17 | 9,992 |
2024-09-18 | $71.29 | $71.29 | $70.10 | $70.25 | $70.25 | 9,829 |
2024-09-17 | $68.50 | $70.00 | $68.00 | $68.45 | $68.45 | 11,938 |
2024-09-16 | $70.44 | $70.45 | $68.52 | $70.24 | $70.24 | 22,081 |
2024-09-13 | $72.18 | $72.40 | $69.72 | $69.72 | $69.72 | 14,159 |
2024-09-12 | $72.67 | $72.67 | $69.64 | $70.58 | $70.58 | 13,647 |
2024-09-11 | $70.63 | $71.00 | $70.00 | $70.97 | $70.97 | 14,152 |
2024-09-10 | $69.39 | $70.42 | $69.36 | $70.41 | $70.41 | 25,052 |
2024-09-09 | $72.93 | $72.93 | $70.04 | $70.81 | $70.81 | 30,349 |
2024-09-06 | $72.71 | $73.41 | $70.93 | $70.98 | $70.98 | 18,259 |
2024-09-05 | $72.73 | $73.42 | $72.50 | $73.37 | $73.37 | 47,386 |
2024-09-04 | $71.63 | $72.08 | $71.27 | $71.35 | $71.35 | 13,212 |
2024-09-03 | $70.15 | $70.57 | $70.00 | $70.57 | $70.57 | 34,822 |
2024-08-30 | $70.80 | $71.75 | $69.73 | $70.06 | $70.06 | 17,213 |
2024-08-29 | $69.99 | $71.10 | $69.99 | $70.47 | $70.47 | 25,418 |
2024-08-28 | $71.33 | $71.49 | $70.58 | $70.58 | $70.58 | 12,738 |
2024-08-27 | $69.34 | $71.83 | $69.34 | $71.30 | $71.30 | 10,869 |
2024-08-26 | $70.77 | $72.50 | $69.78 | $70.48 | $70.48 | 8,778 |
2024-08-23 | $71.55 | $72.53 | $70.60 | $72.52 | $72.52 | 12,578 |
2024-08-22 | $70.37 | $70.68 | $69.58 | $69.58 | $69.58 | 11,139 |
2024-08-21 | $70.39 | $71.34 | $70.39 | $71.15 | $71.15 | 18,486 |
2024-08-20 | $69.40 | $69.92 | $69.16 | $69.60 | $69.60 | 9,773 |
2024-08-19 | $69.57 | $69.57 | $68.59 | $69.46 | $69.46 | 10,280 |
2024-08-16 | $67.21 | $69.65 | $67.21 | $69.45 | $69.45 | 11,976 |
2024-08-15 | $66.15 | $69.29 | $66.15 | $69.05 | $69.05 | 30,581 |
2024-08-14 | $67.24 | $67.24 | $66.59 | $67.04 | $67.04 | 13,559 |
2024-08-13 | $67.00 | $68.25 | $67.00 | $67.77 | $67.77 | 41,074 |
2024-08-12 | $66.16 | $67.11 | $66.16 | $66.76 | $66.76 | 27,859 |
2024-08-09 | $65.06 | $66.70 | $65.06 | $66.50 | $66.50 | 28,473 |
2024-08-08 | $66.10 | $66.57 | $65.40 | $66.42 | $66.42 | 76,431 |
2024-08-07 | $67.00 | $67.54 | $65.45 | $65.45 | $65.45 | 71,802 |
2024-08-06 | $61.98 | $64.22 | $59.47 | $62.13 | $62.13 | 63,450 |
2024-08-05 | $63.00 | $65.29 | $61.53 | $64.27 | $64.27 | 77,543 |
2024-08-02 | $65.65 | $67.27 | $63.19 | $63.55 | $63.55 | 26,035 |
2024-08-01 | $68.00 | $68.08 | $66.18 | $66.63 | $66.63 | 32,845 |
2024-07-31 | $69.09 | $72.53 | $69.09 | $71.66 | $71.66 | 18,383 |
2024-07-30 | $70.54 | $70.90 | $70.40 | $70.84 | $70.84 | 22,286 |
2024-07-29 | $70.60 | $70.68 | $70.22 | $70.56 | $70.56 | 29,651 |
2024-07-26 | $69.82 | $72.89 | $69.82 | $71.87 | $71.87 | 16,083 |
2024-07-25 | $69.99 | $70.94 | $68.86 | $70.27 | $70.27 | 27,474 |
2024-07-24 | $71.00 | $72.15 | $70.21 | $70.28 | $70.28 | 13,280 |
2024-07-23 | $71.75 | $71.75 | $71.22 | $71.49 | $71.49 | 14,037 |
2024-07-22 | $71.76 | $72.96 | $71.24 | $71.77 | $71.77 | 17,233 |
2024-07-19 | $71.62 | $71.81 | $71.33 | $71.37 | $71.37 | 19,650 |
2024-07-18 | $73.31 | $73.31 | $72.22 | $72.24 | $72.24 | 10,885 |
2024-07-17 | $73.76 | $74.20 | $73.65 | $73.78 | $73.78 | 16,080 |
2024-07-16 | $71.01 | $72.21 | $71.01 | $72.21 | $72.21 | 21,249 |
2024-07-15 | $71.49 | $72.03 | $71.10 | $71.49 | $71.49 | 11,891 |
2024-07-12 | $71.00 | $71.93 | $71.00 | $71.72 | $71.72 | 11,529 |
2024-07-11 | $70.23 | $71.00 | $69.36 | $69.36 | $69.36 | 35,596 |
2024-07-10 | $68.50 | $69.00 | $68.33 | $68.60 | $68.60 | 57,799 |
2024-07-09 | $69.94 | $71.00 | $69.64 | $69.64 | $69.64 | 53,511 |
2024-07-08 | $70.59 | $71.00 | $70.28 | $70.30 | $70.30 | 23,400 |
2024-07-05 | $70.84 | $71.00 | $70.45 | $71.00 | $71.00 | 22,199 |
2024-07-03 | $71.00 | $71.00 | $70.42 | $70.71 | $70.71 | 7,496 |
2024-07-02 | $68.88 | $69.91 | $68.88 | $69.65 | $69.65 | 22,414 |
2024-07-01 | $68.88 | $70.30 | $68.88 | $69.55 | $69.55 | 37,612 |
2024-06-28 | $71.36 | $72.47 | $70.49 | $70.84 | $70.84 | 35,007 |
2024-06-27 | $69.96 | $70.75 | $69.96 | $70.52 | $70.52 | 23,729 |
2024-06-26 | $70.00 | $71.36 | $69.86 | $70.24 | $70.24 | 77,475 |
2024-06-25 | $72.44 | $73.17 | $71.75 | $71.96 | $71.96 | 25,145 |
2024-06-24 | $72.24 | $73.09 | $71.52 | $71.52 | $71.52 | 26,301 |
2024-06-21 | $68.94 | $71.72 | $68.88 | $71.05 | $71.05 | 100,044 |
2024-06-20 | $71.90 | $73.91 | $71.47 | $71.64 | $71.64 | 36,232 |
2024-06-18 | $70.16 | $70.94 | $70.06 | $70.89 | $70.89 | 124,912 |
2024-06-17 | $69.80 | $70.47 | $69.80 | $70.25 | $70.25 | 89,043 |
2024-06-14 | $71.77 | $71.77 | $69.25 | $69.80 | $69.80 | 21,380 |
2024-06-13 | $70.70 | $70.70 | $69.57 | $69.96 | $69.96 | 19,769 |
2024-06-12 | $70.57 | $71.73 | $69.90 | $70.85 | $70.85 | 26,400 |
2024-06-11 | $70.05 | $70.27 | $69.82 | $70.00 | $70.00 | 35,538 |
2024-06-10 | $69.00 | $72.25 | $69.00 | $70.81 | $70.81 | 21,528 |
2024-06-07 | $70.93 | $70.93 | $70.00 | $70.25 | $70.25 | 13,601 |
2024-06-06 | $69.85 | $69.95 | $69.72 | $69.91 | $69.91 | 19,078 |
2024-06-05 | $68.88 | $69.45 | $68.88 | $69.45 | $69.45 | 11,802 |
2024-06-04 | $68.88 | $72.59 | $68.88 | $70.23 | $70.23 | 25,165 |
2024-06-03 | $72.08 | $72.08 | $70.68 | $70.97 | $70.97 | 65,909 |
2024-05-31 | $70.59 | $70.76 | $70.00 | $70.76 | $70.76 | 26,772 |
2024-05-30 | $72.72 | $72.72 | $69.96 | $69.96 | $69.96 | 39,821 |
2024-05-29 | $69.82 | $69.92 | $69.31 | $69.36 | $69.36 | 59,822 |
2024-05-28 | $73.02 | $73.16 | $71.75 | $71.94 | $71.94 | 183,878 |
2024-05-24 | $72.44 | $72.44 | $72.09 | $72.36 | $72.36 | 68,542 |
2024-05-23 | $72.76 | $72.98 | $71.88 | $72.13 | $72.13 | 167,810 |
2024-05-22 | $74.59 | $74.59 | $72.05 | $72.20 | $72.20 | 89,851 |
2024-05-21 | $74.06 | $75.55 | $74.06 | $75.11 | $75.11 | 27,348 |
2024-05-20 | $77.56 | $78.25 | $76.75 | $77.03 | $77.03 | 13,864 |
2024-05-17 | $75.93 | $76.15 | $75.58 | $75.90 | $75.90 | 8,898 |
2024-05-16 | $75.34 | $76.65 | $75.34 | $76.08 | $76.08 | 15,134 |
2024-05-15 | $78.90 | $79.90 | $77.70 | $78.20 | $78.20 | 8,810 |
2024-05-14 | $75.95 | $76.81 | $75.22 | $76.81 | $76.81 | 14,308 |
2024-05-13 | $76.49 | $76.49 | $75.26 | $75.49 | $75.49 | 18,040 |
2024-05-10 | $80.08 | $80.60 | $79.40 | $80.00 | $80.00 | 13,529 |
2024-05-09 | $79.28 | $80.14 | $79.28 | $80.14 | $80.14 | 9,883 |
2024-05-08 | $80.00 | $80.80 | $79.90 | $79.94 | $79.94 | 5,647 |
2024-05-07 | $81.87 | $82.39 | $81.21 | $81.21 | $81.21 | 7,151 |
2024-05-06 | $82.45 | $83.00 | $81.73 | $83.00 | $83.00 | 12,218 |
2024-05-03 | $81.35 | $81.80 | $81.11 | $81.80 | $81.80 | 8,742 |
2024-05-02 | $79.84 | $81.08 | $79.82 | $81.08 | $81.08 | 15,555 |
2024-05-01 | $79.74 | $80.38 | $79.55 | $80.38 | $80.38 | 12,520 |
2024-04-30 | $81.35 | $81.35 | $79.96 | $79.96 | $79.96 | 17,925 |
2024-04-29 | $79.00 | $80.69 | $79.00 | $80.43 | $80.43 | 20,451 |
2024-04-26 | $79.13 | $79.64 | $76.58 | $79.64 | $79.64 | 13,789 |
2024-04-25 | $76.23 | $77.01 | $76.23 | $76.82 | $76.82 | 19,780 |
2024-04-24 | $78.85 | $80.59 | $78.85 | $80.17 | $80.17 | 8,844 |
2024-04-23 | $79.93 | $80.35 | $79.50 | $79.62 | $79.62 | 10,263 |
2024-04-22 | $77.80 | $78.96 | $77.80 | $78.72 | $78.72 | 14,354 |
2024-04-19 | $78.58 | $78.99 | $77.87 | $78.12 | $78.12 | 16,668 |
2024-04-18 | $80.00 | $80.07 | $78.00 | $78.10 | $78.10 | 17,318 |
2024-04-17 | $81.10 | $81.10 | $80.22 | $80.64 | $80.64 | 26,594 |
2024-04-16 | $80.45 | $80.45 | $79.22 | $79.50 | $79.50 | 27,584 |
2024-04-15 | $83.39 | $83.40 | $80.68 | $82.83 | $82.83 | 28,020 |
2024-04-12 | $83.11 | $84.11 | $81.60 | $81.60 | $81.60 | 18,887 |
2024-04-11 | $82.66 | $84.60 | $82.20 | $83.49 | $83.49 | 17,722 |
2024-04-10 | $83.17 | $85.00 | $83.02 | $83.21 | $83.21 | 17,931 |
2024-04-09 | $82.99 | $83.85 | $82.85 | $82.99 | $82.99 | 13,072 |
2024-04-08 | $83.19 | $83.36 | $82.99 | $82.99 | $82.99 | 13,072 |
2024-04-05 | $82.26 | $82.67 | $82.00 | $82.67 | $82.67 | 37,433 |
2024-04-04 | $84.24 | $84.24 | $80.75 | $81.00 | $81.00 | 43,027 |
2024-04-03 | $80.19 | $81.00 | $78.70 | $78.90 | $78.90 | 10,801 |
2024-04-02 | $77.95 | $79.01 | $77.95 | $78.75 | $78.75 | 10,611 |
2024-04-01 | $77.05 | $78.95 | $77.05 | $78.75 | $78.75 | 10,611 |
2024-03-28 | $79.11 | $79.45 | $78.65 | $79.36 | $79.36 | 6,276 |
2024-03-27 | $80.00 | $80.00 | $78.09 | $78.82 | $78.82 | 24,689 |
2024-03-26 | $78.50 | $79.00 | $77.66 | $77.66 | $77.66 | 9,656 |
2024-03-25 | $77.00 | $78.75 | $76.71 | $76.71 | $76.71 | 17,583 |
2024-03-22 | $79.83 | $81.00 | $79.43 | $80.00 | $80.00 | 11,493 |
2024-03-21 | $78.29 | $78.45 | $78.13 | $78.39 | $78.39 | 9,279 |
2024-03-20 | $76.91 | $77.47 | $76.81 | $77.47 | $77.47 | 8,607 |
2024-03-19 | $76.81 | $77.63 | $76.47 | $77.03 | $77.03 | 10,966 |
2024-03-18 | $75.20 | $77.46 | $75.20 | $76.11 | $76.11 | 8,002 |
2024-03-15 | $74.30 | $74.99 | $74.26 | $74.99 | $74.99 | 13,669 |
2024-03-14 | $74.86 | $75.48 | $73.91 | $74.31 | $74.31 | 12,651 |
2024-03-13 | $75.52 | $75.52 | $73.08 | $74.19 | $74.19 | 11,187 |
2024-03-12 | $74.00 | $74.19 | $72.33 | $73.86 | $73.86 | 9,231 |
2024-03-11 | $74.77 | $74.77 | $73.57 | $73.86 | $73.86 | 9,231 |
2024-03-08 | $76.06 | $76.32 | $75.49 | $75.72 | $75.72 | 9,563 |
2024-03-07 | $75.59 | $76.01 | $75.39 | $75.68 | $75.68 | 10,572 |
2024-03-06 | $75.09 | $76.20 | $74.18 | $76.00 | $76.00 | 17,981 |
2024-03-05 | $74.22 | $75.00 | $73.59 | $73.59 | $73.59 | 24,804 |
2024-03-04 | $73.70 | $73.88 | $72.71 | $73.88 | $73.88 | 20,477 |
2024-03-01 | $76.10 | $76.10 | $73.89 | $74.02 | $74.02 | 11,774 |
2024-02-29 | $73.42 | $73.42 | $72.18 | $72.95 | $72.95 | 9,534 |
2024-02-28 | $74.11 | $75.11 | $73.16 | $73.23 | $73.23 | 7,613 |
2024-02-27 | $75.15 | $75.15 | $72.38 | $73.11 | $73.11 | 28,567 |
2024-02-26 | $72.23 | $73.75 | $71.80 | $71.92 | $71.92 | 15,348 |
2024-02-23 | $71.16 | $73.37 | $71.16 | $73.11 | $73.11 | 8,230 |
2024-02-22 | $72.22 | $73.77 | $72.22 | $72.72 | $72.72 | 11,381 |
2024-02-21 | $71.98 | $74.68 | $71.11 | $73.53 | $73.53 | 13,489 |
2024-02-20 | $72.19 | $74.11 | $72.04 | $73.84 | $73.84 | 12,278 |
2024-02-16 | $75.50 | $75.54 | $73.75 | $73.75 | $73.75 | 7,286 |
2024-02-15 | $73.72 | $76.44 | $73.72 | $76.30 | $76.30 | 13,688 |
2024-02-14 | $71.31 | $75.23 | $71.31 | $74.65 | $74.65 | 107,787 |
2024-02-13 | $73.30 | $74.15 | $71.75 | $71.83 | $71.83 | 139,935 |
2024-02-12 | $69.91 | $73.34 | $69.91 | $73.30 | $73.30 | 17,195 |
2024-02-09 | $72.60 | $73.14 | $72.40 | $72.61 | $72.61 | 117,563 |
2024-02-08 | $75.00 | $75.93 | $73.77 | $74.09 | $74.09 | 115,113 |
2024-02-07 | $74.34 | $75.19 | $74.01 | $75.19 | $75.19 | 133,228 |
2024-02-06 | $76.32 | $76.32 | $75.27 | $75.55 | $75.55 | 232,067 |
2024-02-05 | $78.12 | $78.30 | $77.79 | $78.30 | $78.30 | 14,306 |
2024-02-02 | $76.53 | $76.83 | $76.09 | $76.43 | $76.43 | 12,530 |
2024-02-01 | $76.17 | $76.48 | $76.00 | $76.43 | $76.43 | 10,648 |
2024-01-31 | $76.55 | $76.61 | $75.68 | $75.92 | $75.92 | 15,096 |
2024-01-30 | $75.38 | $76.18 | $75.38 | $75.69 | $75.69 | 6,113 |
2024-01-29 | $75.43 | $75.92 | $75.43 | $75.92 | $75.92 | 16,874 |
2024-01-26 | $75.58 | $75.74 | $75.40 | $75.74 | $75.74 | 10,708 |
2024-01-25 | $75.62 | $75.62 | $75.02 | $75.38 | $75.38 | 8,302 |
2024-01-24 | $73.63 | $74.71 | $73.63 | $74.71 | $74.71 | 39,339 |
2024-01-23 | $73.45 | $74.10 | $73.45 | $74.10 | $74.10 | 7,951 |
2024-01-22 | $74.19 | $74.45 | $73.69 | $74.30 | $74.30 | 22,058 |
2024-01-19 | $73.73 | $73.73 | $72.88 | $73.47 | $73.47 | 14,747 |
2024-01-18 | $73.75 | $73.98 | $72.98 | $73.98 | $73.98 | 12,990 |
2024-01-17 | $73.87 | $74.23 | $73.66 | $73.66 | $73.66 | 22,109 |
2024-01-16 | $76.11 | $76.11 | $74.48 | $74.54 | $74.54 | 15,454 |
2024-01-12 | $76.12 | $76.97 | $76.06 | $76.43 | $76.43 | 15,940 |
2024-01-11 | $74.14 | $77.45 | $74.14 | $75.61 | $75.61 | 21,104 |
2024-01-10 | $73.94 | $75.81 | $73.56 | $74.81 | $74.81 | 13,699 |
2024-01-09 | $76.30 | $76.83 | $74.50 | $74.61 | $74.61 | 16,825 |
2024-01-08 | $77.08 | $77.08 | $74.55 | $75.30 | $75.30 | 12,899 |
2024-01-05 | $74.80 | $75.11 | $74.16 | $74.31 | $74.31 | 21,226 |
2024-01-04 | $74.85 | $75.76 | $74.28 | $74.69 | $74.69 | 11,662 |
2024-01-03 | $73.14 | $74.17 | $72.28 | $73.79 | $73.79 | 14,614 |
2024-01-02 | $73.54 | $74.82 | $73.54 | $74.27 | $74.27 | 17,871 |
2023-12-29 | $74.92 | $75.29 | $74.65 | $74.88 | $74.88 | 8,836 |
2023-12-28 | $75.25 | $77.98 | $74.77 | $74.77 | $74.77 | 12,972 |
2023-12-27 | $74.72 | $75.17 | $74.70 | $75.17 | $75.17 | 8,738 |
2023-12-26 | $75.00 | $75.00 | $74.07 | $74.48 | $74.48 | 11,612 |
2023-12-22 | $74.50 | $75.08 | $74.44 | $74.59 | $74.59 | 24,369 |
2023-12-21 | $72.02 | $74.65 | $72.02 | $74.65 | $74.65 | 13,270 |
2023-12-20 | $71.23 | $73.77 | $71.23 | $72.77 | $72.77 | 16,686 |
2023-12-19 | $75.49 | $75.49 | $72.83 | $72.94 | $72.94 | 17,335 |
2023-12-18 | $71.59 | $72.75 | $70.62 | $72.75 | $72.75 | 33,074 |
2023-12-15 | $72.39 | $73.17 | $72.23 | $72.32 | $72.32 | 21,296 |
2023-12-14 | $72.77 | $72.77 | $69.54 | $71.00 | $71.00 | 30,487 |
2023-12-13 | $68.01 | $70.78 | $68.01 | $70.64 | $70.64 | 26,406 |
2023-12-12 | $71.52 | $71.52 | $68.66 | $69.37 | $69.37 | 25,219 |
2023-12-11 | $71.07 | $71.14 | $69.98 | $70.20 | $70.20 | 27,940 |
2023-12-08 | $69.14 | $69.57 | $69.13 | $69.46 | $69.46 | 20,450 |
2023-12-07 | $70.06 | $71.12 | $69.45 | $70.86 | $70.86 | 30,809 |
2023-12-06 | $72.14 | $72.23 | $71.51 | $71.53 | $71.53 | 25,744 |
2023-12-05 | $69.03 | $71.05 | $69.03 | $70.73 | $70.73 | 16,945 |
2023-12-04 | $71.34 | $71.34 | $70.49 | $70.64 | $70.64 | 33,963 |
2023-12-01 | $71.31 | $72.50 | $71.31 | $72.50 | $72.50 | 24,165 |
2023-11-30 | $71.44 | $72.49 | $71.44 | $71.62 | $71.62 | 34,850 |
2023-11-29 | $70.74 | $72.50 | $70.70 | $70.81 | $70.81 | 29,532 |
2023-11-28 | $70.33 | $71.01 | $70.12 | $70.71 | $70.71 | 17,363 |
2023-11-27 | $71.58 | $71.58 | $70.32 | $70.66 | $70.66 | 21,081 |
2023-11-24 | $71.00 | $71.98 | $70.88 | $70.88 | $70.88 | 13,873 |
2023-11-22 | $72.44 | $72.44 | $71.32 | $72.05 | $72.05 | 12,361 |
2023-11-21 | $72.28 | $72.44 | $71.01 | $72.40 | $72.40 | 9,772 |
2023-11-20 | $73.80 | $73.80 | $71.04 | $71.46 | $71.46 | 27,525 |
2023-11-17 | $69.15 | $72.04 | $69.15 | $71.70 | $71.70 | 26,672 |
2023-11-16 | $71.75 | $71.75 | $69.14 | $69.39 | $69.39 | 30,576 |
2023-11-15 | $69.28 | $69.81 | $68.94 | $69.13 | $69.13 | 20,649 |
2023-11-14 | $68.39 | $69.13 | $68.39 | $69.10 | $69.10 | 23,517 |
2023-11-13 | $66.78 | $68.68 | $66.78 | $68.37 | $68.37 | 46,336 |
2023-11-10 | $67.38 | $67.56 | $67.11 | $67.45 | $67.45 | 14,365 |
2023-11-09 | $68.10 | $68.10 | $66.74 | $66.74 | $66.74 | 37,695 |
2023-11-08 | $68.48 | $69.55 | $68.48 | $68.85 | $68.85 | 25,601 |
2023-11-07 | $71.60 | $71.60 | $69.27 | $69.85 | $69.85 | 20,410 |
2023-11-06 | $71.11 | $72.42 | $70.97 | $71.20 | $71.20 | 174,929 |
2023-11-03 | $71.52 | $72.20 | $71.25 | $71.43 | $71.43 | 15,352 |
2023-11-02 | $69.37 | $70.58 | $69.37 | $70.22 | $70.22 | 132,340 |
2023-11-01 | $68.00 | $69.07 | $67.00 | $69.07 | $69.07 | 138,606 |
2023-10-31 | $68.14 | $68.14 | $66.33 | $66.33 | $66.33 | 172,305 |
2023-10-30 | $67.58 | $67.96 | $67.43 | $67.85 | $67.85 | 141,401 |
2023-10-27 | $66.46 | $66.76 | $66.22 | $66.47 | $66.47 | 99,036 |
2023-10-26 | $66.96 | $67.08 | $66.48 | $66.48 | $66.48 | 26,755 |
2023-10-25 | $67.69 | $67.83 | $67.32 | $67.32 | $67.32 | 33,929 |
2023-10-24 | $66.97 | $67.40 | $66.88 | $67.17 | $67.17 | 51,946 |
2023-10-23 | $66.30 | $66.87 | $66.30 | $66.45 | $66.45 | 25,132 |
2023-10-20 | $67.64 | $67.64 | $66.75 | $66.75 | $66.75 | 27,900 |
2023-10-19 | $67.80 | $68.25 | $67.26 | $67.27 | $67.27 | 29,823 |
2023-10-18 | $66.72 | $70.00 | $66.72 | $67.65 | $67.65 | 20,218 |
2023-10-17 | $69.75 | $69.98 | $69.25 | $69.64 | $69.64 | 46,089 |
2023-10-16 | $70.67 | $71.30 | $68.53 | $71.22 | $71.22 | 39,824 |
2023-10-13 | $71.94 | $71.94 | $71.00 | $71.11 | $71.11 | 41,820 |
2023-10-12 | $71.97 | $71.98 | $71.32 | $71.55 | $71.55 | 12,037 |
2023-10-11 | $72.12 | $72.23 | $71.83 | $71.96 | $71.96 | 12,986 |
2023-10-10 | $73.16 | $73.27 | $72.87 | $72.87 | $72.87 | 46,977 |
2023-10-09 | $71.45 | $72.37 | $71.15 | $72.00 | $72.00 | 11,487 |
2023-10-06 | $72.01 | $72.07 | $71.05 | $72.05 | $72.05 | 33,548 |
2023-10-05 | $70.93 | $71.30 | $70.01 | $71.09 | $71.09 | 23,902 |
2023-10-04 | $70.00 | $70.00 | $69.15 | $69.73 | $69.73 | 27,209 |
2023-10-03 | $70.81 | $71.03 | $70.50 | $70.79 | $70.79 | 16,982 |
2023-10-02 | $75.09 | $75.09 | $72.26 | $72.35 | $72.35 | 13,063 |
2023-09-29 | $74.16 | $74.16 | $73.32 | $73.64 | $73.64 | 13,177 |
2023-09-28 | $75.81 | $75.81 | $74.53 | $75.15 | $75.15 | 6,504 |
2023-09-27 | $73.80 | $75.85 | $73.80 | $75.40 | $75.40 | 13,116 |
2023-09-26 | $75.16 | $76.05 | $75.16 | $75.45 | $75.45 | 9,927 |
2023-09-25 | $79.91 | $79.91 | $77.17 | $77.55 | $77.55 | 9,914 |
2023-09-22 | $78.36 | $78.68 | $78.07 | $78.07 | $78.07 | 19,049 |
2023-09-21 | $77.40 | $79.83 | $77.40 | $79.43 | $79.43 | 11,408 |
2023-09-20 | $81.35 | $81.35 | $80.60 | $80.60 | $80.60 | 6,246 |
2023-09-19 | $81.64 | $81.90 | $81.23 | $81.45 | $81.45 | 10,712 |
2023-09-18 | $80.59 | $80.59 | $79.36 | $80.08 | $80.08 | 7,931 |
2023-09-15 | $83.03 | $83.03 | $79.95 | $79.95 | $79.95 | 10,220 |
2023-09-14 | $80.04 | $80.08 | $78.78 | $79.90 | $79.90 | 9,769 |
2023-09-13 | $80.87 | $81.24 | $80.35 | $80.40 | $80.40 | 15,376 |
2023-09-12 | $81.22 | $82.18 | $80.26 | $81.25 | $81.25 | 9,170 |
2023-09-11 | $80.07 | $80.39 | $80.07 | $80.16 | $80.16 | 7,592 |
2023-09-08 | $77.35 | $81.23 | $77.35 | $79.21 | $79.21 | 20,400 |
2023-09-07 | $82.34 | $82.34 | $80.88 | $81.06 | $81.06 | 33,200 |
2023-09-06 | $80.85 | $80.85 | $80.11 | $80.25 | $80.25 | 11,356 |
2023-09-05 | $81.06 | $81.64 | $80.82 | $81.07 | $81.07 | 8,879 |
2023-09-01 | $84.22 | $84.22 | $80.73 | $81.15 | $81.15 | 13,580 |
2023-08-31 | $80.76 | $80.85 | $80.61 | $80.80 | $80.80 | 36,768 |
2023-08-30 | $75.57 | $78.26 | $75.57 | $78.11 | $78.11 | 9,694 |
2023-08-29 | $76.51 | $78.00 | $76.41 | $78.00 | $78.00 | 40,906 |
2023-08-28 | $73.27 | $75.79 | $73.27 | $75.73 | $75.73 | 15,269 |
2023-08-25 | $73.95 | $74.08 | $73.66 | $74.06 | $74.06 | 13,444 |
2023-08-24 | $74.24 | $74.49 | $73.72 | $74.09 | $74.09 | 12,317 |
2023-08-23 | $74.40 | $74.86 | $74.40 | $74.83 | $74.83 | 8,666 |
2023-08-22 | $73.29 | $74.98 | $73.29 | $73.53 | $73.53 | 25,535 |
2023-08-21 | $74.20 | $74.27 | $72.75 | $74.19 | $74.19 | 34,139 |
2023-08-18 | $72.87 | $73.32 | $72.82 | $72.89 | $72.89 | 28,190 |
2023-08-17 | $73.47 | $73.55 | $72.73 | $73.09 | $73.09 | 43,932 |
2023-08-16 | $72.89 | $75.02 | $72.89 | $73.63 | $73.63 | 15,355 |
2023-08-15 | $77.56 | $77.56 | $74.26 | $74.83 | $74.83 | 38,735 |
2023-08-14 | $74.57 | $75.11 | $74.54 | $74.93 | $74.93 | 16,290 |
2023-08-11 | $77.61 | $77.98 | $77.30 | $77.48 | $77.48 | 7,888 |
2023-08-10 | $76.02 | $78.42 | $76.02 | $77.76 | $77.76 | 20,002 |
2023-08-09 | $79.30 | $79.30 | $77.35 | $77.93 | $77.93 | 6,674 |
2023-08-08 | $78.00 | $78.62 | $77.97 | $78.59 | $78.59 | 18,469 |
2023-08-07 | $77.03 | $77.03 | $75.84 | $76.81 | $76.81 | 13,902 |
2023-08-04 | $77.00 | $77.00 | $75.80 | $76.50 | $76.50 | 10,782 |
2023-08-03 | $73.05 | $75.15 | $73.05 | $73.85 | $73.85 | 20,642 |
2023-08-02 | $76.35 | $76.35 | $75.17 | $75.18 | $75.18 | 17,850 |
2023-08-01 | $74.94 | $76.50 | $74.94 | $76.22 | $76.22 | 47,432 |
2023-07-31 | $75.08 | $75.58 | $75.08 | $75.55 | $75.55 | 74,967 |
2023-07-28 | $76.86 | $77.73 | $76.14 | $76.39 | $76.39 | 431,599 |
2023-07-27 | $76.69 | $76.69 | $74.62 | $74.78 | $74.78 | 222,571 |
2023-07-26 | $74.79 | $75.63 | $74.79 | $75.41 | $75.41 | 10,207 |
2023-07-25 | $74.55 | $74.87 | $74.42 | $74.79 | $74.79 | 27,360 |
2023-07-24 | $73.15 | $73.80 | $73.15 | $73.60 | $73.60 | 45,698 |
2023-07-21 | $73.50 | $73.65 | $73.02 | $73.10 | $73.10 | 50,984 |
2023-07-20 | $72.41 | $73.18 | $72.24 | $72.39 | $72.39 | 381,714 |
2023-07-19 | $73.50 | $73.50 | $72.76 | $73.13 | $73.13 | 369,992 |
2023-07-18 | $73.61 | $74.25 | $73.47 | $73.90 | $73.90 | 142,922 |
2023-07-17 | $72.68 | $73.20 | $72.34 | $72.65 | $72.65 | 9,194 |
2023-07-14 | $72.40 | $73.60 | $72.40 | $72.90 | $72.90 | 262,693 |
2023-07-13 | $74.16 | $74.25 | $73.86 | $74.20 | $74.20 | 167,337 |
2023-07-12 | $72.69 | $73.54 | $72.69 | $73.11 | $73.11 | 212,517 |
2023-07-11 | $72.62 | $73.04 | $72.62 | $73.04 | $73.04 | 11,316 |
2023-07-10 | $71.81 | $72.04 | $71.74 | $72.04 | $72.04 | 21,351 |
2023-07-07 | $70.20 | $71.54 | $70.20 | $71.42 | $71.42 | 17,357 |
2023-07-06 | $71.53 | $71.53 | $69.80 | $70.20 | $70.20 | 16,782 |
2023-07-05 | $72.64 | $72.64 | $72.01 | $72.17 | $72.17 | 15,416 |
2023-07-03 | $73.98 | $74.46 | $73.16 | $73.86 | $73.86 | 31,557 |
2023-06-30 | $72.50 | $73.03 | $72.50 | $73.03 | $73.03 | 20,715 |
2023-06-29 | $73.14 | $73.50 | $73.05 | $73.28 | $73.28 | 8,164 |
2023-06-28 | $73.93 | $74.00 | $73.42 | $73.81 | $73.81 | 13,454 |
2023-06-27 | $72.41 | $72.74 | $72.20 | $72.57 | $72.57 | 15,506 |
2023-06-26 | $72.10 | $73.49 | $72.10 | $73.39 | $73.39 | 11,025 |
2023-06-23 | $73.17 | $73.44 | $73.04 | $73.23 | $73.23 | 18,210 |
2023-06-22 | $75.46 | $75.78 | $75.24 | $75.24 | $75.24 | 17,849 |
2023-06-21 | $75.33 | $75.84 | $75.17 | $75.70 | $75.70 | 11,152 |
2023-06-20 | $75.25 | $75.35 | $74.96 | $75.03 | $75.03 | 10,754 |
2023-06-16 | $78.15 | $78.41 | $77.67 | $77.76 | $77.76 | 7,653 |
2023-06-15 | $78.23 | $78.98 | $78.18 | $78.98 | $78.98 | 11,146 |
2023-06-14 | $76.71 | $76.94 | $76.54 | $76.66 | $76.66 | 12,393 |
2023-06-13 | $74.87 | $75.15 | $74.21 | $74.67 | $74.67 | 20,213 |
2023-06-12 | $72.63 | $73.14 | $72.63 | $73.14 | $73.14 | 28,638 |
2023-06-09 | $71.23 | $72.39 | $71.23 | $72.11 | $72.11 | 25,685 |
2023-06-08 | $71.47 | $72.24 | $71.44 | $72.24 | $72.24 | 17,461 |
2023-06-07 | $72.17 | $72.17 | $71.33 | $71.63 | $71.63 | 13,177 |
2023-06-06 | $72.98 | $73.73 | $72.90 | $73.62 | $73.62 | 19,598 |
2023-06-05 | $70.68 | $74.77 | $70.68 | $72.68 | $72.68 | 28,391 |
2023-06-02 | $72.37 | $73.18 | $72.01 | $73.18 | $73.18 | 24,955 |
2023-06-01 | $69.50 | $69.98 | $69.28 | $69.88 | $69.88 | 62,038 |
2023-05-31 | $68.87 | $69.00 | $68.08 | $68.53 | $68.53 | 24,311 |
2023-05-30 | $71.34 | $71.34 | $70.05 | $70.29 | $70.29 | 25,242 |
2023-05-26 | $72.70 | $72.70 | $71.57 | $71.74 | $71.74 | 17,621 |
2023-05-25 | $74.88 | $74.88 | $72.54 | $72.98 | $72.98 | 16,990 |
2023-05-24 | $73.21 | $73.52 | $72.40 | $72.40 | $72.40 | 16,706 |
2023-05-23 | $74.33 | $74.33 | $72.54 | $73.20 | $73.20 | 18,141 |
2023-05-22 | $73.68 | $74.01 | $73.68 | $73.90 | $73.90 | 21,184 |
2023-05-19 | $72.91 | $73.30 | $72.91 | $73.04 | $73.04 | 14,444 |
2023-05-18 | $72.75 | $72.90 | $72.47 | $72.65 | $72.65 | 24,172 |
2023-05-17 | $72.52 | $72.93 | $72.52 | $72.75 | $72.75 | 16,900 |
2023-05-16 | $73.74 | $73.74 | $72.73 | $72.73 | $72.73 | 26,878 |
2023-05-15 | $73.87 | $73.87 | $72.41 | $73.14 | $73.14 | 22,965 |
2023-05-12 | $77.20 | $77.60 | $76.42 | $76.42 | $76.42 | 29,003 |
2023-05-11 | $78.00 | $78.00 | $77.81 | $77.94 | $77.94 | 10,054 |
2023-05-10 | $78.09 | $78.42 | $77.80 | $77.95 | $77.95 | 10,377 |
2023-05-09 | $78.65 | $78.76 | $78.34 | $78.74 | $78.74 | 17,320 |
2023-05-08 | $77.59 | $78.22 | $76.98 | $77.48 | $77.48 | 7,628 |
2023-05-05 | $76.68 | $77.33 | $76.59 | $77.14 | $77.14 | 11,559 |
2023-05-04 | $74.63 | $76.75 | $74.63 | $76.01 | $76.01 | 11,769 |
2023-05-03 | $75.93 | $76.11 | $75.75 | $75.76 | $75.76 | 11,135 |
2023-05-02 | $75.12 | $75.19 | $74.79 | $75.19 | $75.19 | 8,654 |
2023-05-01 | $76.62 | $76.62 | $76.03 | $76.26 | $76.26 | 12,694 |
2023-04-28 | $75.54 | $75.73 | $75.51 | $75.73 | $75.73 | 8,420 |
2023-04-27 | $74.75 | $75.50 | $74.75 | $75.50 | $75.50 | 15,431 |
2023-04-26 | $74.89 | $75.93 | $74.14 | $74.25 | $74.25 | 12,965 |
2023-04-25 | $76.91 | $77.57 | $75.64 | $75.64 | $75.64 | 10,428 |
2023-04-24 | $75.04 | $75.60 | $74.97 | $75.60 | $75.60 | 24,382 |
2023-04-21 | $74.10 | $75.19 | $74.10 | $74.98 | $74.98 | 15,096 |
2023-04-20 | $74.21 | $74.56 | $74.06 | $74.14 | $74.14 | 10,527 |
2023-04-19 | $74.55 | $74.64 | $74.00 | $74.63 | $74.63 | 48,360 |
2023-04-18 | $73.94 | $73.94 | $73.57 | $73.66 | $73.66 | 12,923 |
2023-04-17 | $73.10 | $73.52 | $72.99 | $73.42 | $73.42 | 25,179 |
2023-04-14 | $73.65 | $73.69 | $72.74 | $73.09 | $73.09 | 14,256 |
2023-04-13 | $72.13 | $73.65 | $72.13 | $73.65 | $73.65 | 24,827 |
2023-04-12 | $73.29 | $73.53 | $72.83 | $72.83 | $72.83 | 18,052 |
2023-04-11 | $71.90 | $72.04 | $71.65 | $71.95 | $71.95 | 20,518 |
2023-04-10 | $71.36 | $71.75 | $71.00 | $71.74 | $71.74 | 19,838 |
2023-04-06 | $71.68 | $72.12 | $71.55 | $71.83 | $71.83 | 21,728 |
2023-04-05 | $73.92 | $73.93 | $73.18 | $73.43 | $73.43 | 21,362 |
2023-04-04 | $74.75 | $76.32 | $74.75 | $74.90 | $74.90 | 26,801 |
2023-04-03 | $76.15 | $76.45 | $75.73 | $76.05 | $76.05 | 18,238 |
2023-03-31 | $75.51 | $75.86 | $75.33 | $75.86 | $75.86 | 13,695 |
2023-03-30 | $73.34 | $74.86 | $73.34 | $74.64 | $74.64 | 13,273 |
2023-03-29 | $73.06 | $73.70 | $73.06 | $73.45 | $73.45 | 17,261 |
2023-03-28 | $72.84 | $72.84 | $72.40 | $72.63 | $72.63 | 16,417 |
2023-03-27 | $72.87 | $72.98 | $72.55 | $72.89 | $72.89 | 17,870 |
2023-03-24 | $72.66 | $72.66 | $72.26 | $72.65 | $72.65 | 12,850 |
2023-03-23 | $73.50 | $74.50 | $73.49 | $73.74 | $73.74 | 14,676 |
2023-03-22 | $74.16 | $75.02 | $73.92 | $74.35 | $74.35 | 11,940 |
2023-03-21 | $74.12 | $74.49 | $73.66 | $74.49 | $74.49 | 15,861 |
2023-03-20 | $73.19 | $73.99 | $73.14 | $73.85 | $73.85 | 19,023 |
2023-03-17 | $72.11 | $72.37 | $71.62 | $71.67 | $71.67 | 21,388 |
2023-03-16 | $71.23 | $72.87 | $71.23 | $72.80 | $72.80 | 30,123 |
2023-03-15 | $72.40 | $73.17 | $71.64 | $71.91 | $71.91 | 22,074 |
2023-03-14 | $74.50 | $74.50 | $74.00 | $74.18 | $74.18 | 14,456 |
2023-03-13 | $75.57 | $76.32 | $75.15 | $75.52 | $75.52 | 10,949 |
2023-03-10 | $77.35 | $77.52 | $76.24 | $76.58 | $76.58 | 18,633 |
2023-03-09 | $78.58 | $78.58 | $77.23 | $77.46 | $77.46 | 19,274 |
2023-03-08 | $77.50 | $77.92 | $77.50 | $77.60 | $77.60 | 18,486 |
2023-03-07 | $77.90 | $77.90 | $76.49 | $76.49 | $76.49 | 14,022 |
2023-03-06 | $77.78 | $77.78 | $77.18 | $77.55 | $77.55 | 10,987 |
2023-03-03 | $76.34 | $77.15 | $76.12 | $77.15 | $77.15 | 13,968 |
2023-03-02 | $74.94 | $75.80 | $74.94 | $75.74 | $75.74 | 21,049 |
2023-03-01 | $75.68 | $76.07 | $75.57 | $75.64 | $75.64 | 20,237 |
2023-02-28 | $75.18 | $75.83 | $75.18 | $75.47 | $75.47 | 33,528 |
2023-02-27 | $75.80 | $75.95 | $75.69 | $75.80 | $75.80 | 16,753 |
2023-02-24 | $74.57 | $74.73 | $74.39 | $74.57 | $74.57 | 16,446 |
2023-02-23 | $75.55 | $75.99 | $74.99 | $75.81 | $75.81 | 11,900 |
2023-02-22 | $75.57 | $75.60 | $75.00 | $75.14 | $75.14 | 19,430 |
2023-02-21 | $76.59 | $77.46 | $76.59 | $76.96 | $76.96 | 16,819 |
2023-02-17 | $76.10 | $76.81 | $76.03 | $76.80 | $76.80 | 16,308 |
2023-02-16 | $77.23 | $77.34 | $76.63 | $77.13 | $77.13 | 8,642 |
2023-02-15 | $75.87 | $76.02 | $75.74 | $76.02 | $76.02 | 10,222 |
2023-02-14 | $76.75 | $77.00 | $75.58 | $77.00 | $77.00 | 17,735 |
2023-02-13 | $74.97 | $75.72 | $74.97 | $75.72 | $75.72 | 16,576 |
2023-02-10 | $75.02 | $75.34 | $74.73 | $75.04 | $75.04 | 14,136 |
2023-02-09 | $75.33 | $75.55 | $74.55 | $74.55 | $74.55 | 16,645 |
2023-02-08 | $74.38 | $74.43 | $74.00 | $74.00 | $74.00 | 23,692 |
2023-02-07 | $73.85 | $74.61 | $73.45 | $74.38 | $74.38 | 23,021 |
2023-02-06 | $73.84 | $73.94 | $73.53 | $73.79 | $73.79 | 40,466 |
2023-02-03 | $73.31 | $73.32 | $72.96 | $73.06 | $73.06 | 35,289 |
2023-02-02 | $74.28 | $74.39 | $73.45 | $73.77 | $73.77 | 26,320 |
2023-02-01 | $74.30 | $74.65 | $73.48 | $74.31 | $74.31 | 17,481 |
2023-01-31 | $74.42 | $74.65 | $74.19 | $74.62 | $74.62 | 48,792 |
2023-01-30 | $73.76 | $74.07 | $73.68 | $73.75 | $73.75 | 44,036 |
2023-01-27 | $74.28 | $74.53 | $74.14 | $74.37 | $74.37 | 32,665 |
2023-01-26 | $74.11 | $74.26 | $73.84 | $74.26 | $74.26 | 10,004 |
2023-01-25 | $73.45 | $74.15 | $73.45 | $73.88 | $73.88 | 32,721 |
2023-01-24 | $72.83 | $73.64 | $72.83 | $73.47 | $73.47 | 46,479 |
2023-01-23 | $72.41 | $72.90 | $72.41 | $72.76 | $72.76 | 43,870 |
2023-01-20 | $73.05 | $73.34 | $72.47 | $73.34 | $73.34 | 22,865 |
2023-01-19 | $74.04 | $74.04 | $73.08 | $73.42 | $73.42 | 34,291 |
2023-01-18 | $74.75 | $74.75 | $73.67 | $73.80 | $73.80 | 26,834 |
2023-01-17 | $73.45 | $73.46 | $72.89 | $73.29 | $73.29 | 42,798 |
2023-01-13 | $71.22 | $72.36 | $71.22 | $72.36 | $72.36 | 20,104 |
2023-01-12 | $70.16 | $71.40 | $69.96 | $71.19 | $71.19 | 27,617 |
2023-01-11 | $69.16 | $69.54 | $69.16 | $69.31 | $69.31 | 14,803 |
2023-01-10 | $68.89 | $69.11 | $68.62 | $69.11 | $69.11 | 29,213 |
2023-01-09 | $69.00 | $69.88 | $68.82 | $69.15 | $69.15 | 91,661 |
2023-01-06 | $68.75 | $70.25 | $68.55 | $70.06 | $70.06 | 37,948 |
2023-01-05 | $67.56 | $67.98 | $67.52 | $67.77 | $67.77 | 71,521 |
2023-01-04 | $68.03 | $68.03 | $67.27 | $67.44 | $67.44 | 38,858 |
2023-01-03 | $69.39 | $69.39 | $68.50 | $68.89 | $68.89 | 51,017 |
2022-12-30 | $70.78 | $70.78 | $66.94 | $68.17 | $68.17 | 41,456 |
2022-12-29 | $66.84 | $69.37 | $66.84 | $69.07 | $69.07 | 31,956 |
2022-12-28 | $68.81 | $68.95 | $67.71 | $67.71 | $67.71 | 44,746 |
2022-12-27 | $68.09 | $68.87 | $68.09 | $68.57 | $68.57 | 58,754 |
2022-12-23 | $69.18 | $69.58 | $69.10 | $69.52 | $69.52 | 24,136 |
2022-12-22 | $67.66 | $72.13 | $67.66 | $69.10 | $69.10 | 174,594 |
2022-12-21 | $70.40 | $70.77 | $70.17 | $70.38 | $70.38 | 29,065 |
2022-12-20 | $71.60 | $72.36 | $71.57 | $71.57 | $71.57 | 33,900 |
2022-12-19 | $71.76 | $72.24 | $71.33 | $71.39 | $71.39 | 85,588 |
2022-12-16 | $70.84 | $71.37 | $70.82 | $71.07 | $71.07 | 72,184 |
2022-12-15 | $72.55 | $72.60 | $71.09 | $71.40 | $71.40 | 121,991 |
2022-12-14 | $73.76 | $74.47 | $73.37 | $73.72 | $73.72 | 38,795 |
2022-12-13 | $72.98 | $74.77 | $72.98 | $73.75 | $73.75 | 26,606 |
2022-12-12 | $72.99 | $73.41 | $72.98 | $73.41 | $73.41 | 50,254 |
2022-12-09 | $74.37 | $74.37 | $72.86 | $73.03 | $73.03 | 46,105 |
2022-12-08 | $71.62 | $72.03 | $71.50 | $71.90 | $71.90 | 69,294 |
2022-12-07 | $72.28 | $72.28 | $71.56 | $71.62 | $71.62 | 28,557 |
2022-12-06 | $70.39 | $72.82 | $70.39 | $71.95 | $71.95 | 34,692 |
2022-12-05 | $74.45 | $74.45 | $71.48 | $73.03 | $73.03 | 52,348 |
2022-12-02 | $73.80 | $74.66 | $73.62 | $74.44 | $74.44 | 22,777 |
2022-12-01 | $74.99 | $75.61 | $74.63 | $75.30 | $75.30 | 43,565 |
2022-11-30 | $70.71 | $74.53 | $70.71 | $74.18 | $74.18 | 26,565 |
2022-11-29 | $76.24 | $76.24 | $73.86 | $73.86 | $73.86 | 20,805 |
2022-11-28 | $77.89 | $77.89 | $75.22 | $75.33 | $75.33 | 25,999 |
2022-11-25 | $74.97 | $76.34 | $74.97 | $76.10 | $76.10 | 41,802 |
2022-11-23 | $74.80 | $75.75 | $74.71 | $75.60 | $75.60 | 21,408 |
2022-11-22 | $73.78 | $74.04 | $72.98 | $74.02 | $74.02 | 30,019 |
2022-11-21 | $74.89 | $74.89 | $72.45 | $72.75 | $72.75 | 79,124 |
2022-11-18 | $73.41 | $73.58 | $73.02 | $73.06 | $73.06 | 32,973 |
2022-11-17 | $74.22 | $74.22 | $71.94 | $73.17 | $73.17 | 58,725 |
2022-11-16 | $73.54 | $73.83 | $73.30 | $73.54 | $73.54 | 51,042 |
2022-11-15 | $73.69 | $74.83 | $73.66 | $74.11 | $74.11 | 36,197 |
2022-11-14 | $71.99 | $73.32 | $71.99 | $73.03 | $73.03 | 68,037 |
2022-11-11 | $71.40 | $72.14 | $71.28 | $71.91 | $71.91 | 25,910 |
2022-11-10 | $71.70 | $72.52 | $71.40 | $72.52 | $72.52 | 50,992 |
2022-11-09 | $70.35 | $70.84 | $69.40 | $70.24 | $70.24 | 35,909 |
2022-11-08 | $72.39 | $74.50 | $72.39 | $74.18 | $74.18 | 46,668 |
2022-11-07 | $71.98 | $72.04 | $71.61 | $72.00 | $72.00 | 80,703 |
2022-11-04 | $72.82 | $72.82 | $70.65 | $72.00 | $72.00 | 44,865 |
2022-11-03 | $70.09 | $70.91 | $69.95 | $70.77 | $70.77 | 83,312 |
2022-11-02 | $71.33 | $72.25 | $70.45 | $70.47 | $70.47 | 49,060 |
2022-11-01 | $72.22 | $72.22 | $71.11 | $71.92 | $71.92 | 141,961 |
2022-10-31 | $69.49 | $69.95 | $69.49 | $69.88 | $69.88 | 99,783 |
2022-10-28 | $67.32 | $70.81 | $67.32 | $70.81 | $70.81 | 31,455 |
2022-10-27 | $70.55 | $71.15 | $70.41 | $70.44 | $70.44 | 40,607 |
2022-10-26 | $69.61 | $70.20 | $69.20 | $69.82 | $69.82 | 47,995 |
2022-10-25 | $68.45 | $69.19 | $68.45 | $68.96 | $68.96 | 59,073 |
2022-10-24 | $67.86 | $68.34 | $67.56 | $68.34 | $68.34 | 73,015 |
2022-10-21 | $65.50 | $67.64 | $65.00 | $67.12 | $67.12 | 31,033 |
2022-10-20 | $66.70 | $67.45 | $66.31 | $66.44 | $66.44 | 79,931 |
2022-10-19 | $67.20 | $67.54 | $66.82 | $67.03 | $67.03 | 33,364 |
2022-10-18 | $66.66 | $68.28 | $66.66 | $67.45 | $67.45 | 45,373 |
2022-10-17 | $67.23 | $67.88 | $67.23 | $67.73 | $67.73 | 85,809 |
2022-10-14 | $70.84 | $70.84 | $66.89 | $66.94 | $66.94 | 36,243 |
2022-10-13 | $66.24 | $69.02 | $66.24 | $68.74 | $68.74 | 74,645 |
2022-10-12 | $65.75 | $67.93 | $65.75 | $67.44 | $67.44 | 29,705 |
2022-10-11 | $67.20 | $69.14 | $67.20 | $68.21 | $68.21 | 57,339 |
2022-10-10 | $69.85 | $69.86 | $68.96 | $69.39 | $69.39 | 66,569 |
2022-10-07 | $70.33 | $70.33 | $69.39 | $69.81 | $69.81 | 49,203 |
2022-10-06 | $70.01 | $72.01 | $70.01 | $71.73 | $71.73 | 21,846 |
2022-10-05 | $75.17 | $75.17 | $72.36 | $72.75 | $72.75 | 26,991 |
2022-10-04 | $70.40 | $73.56 | $70.40 | $73.38 | $73.38 | 72,243 |
2022-10-03 | $69.13 | $72.20 | $69.13 | $71.94 | $71.94 | 90,326 |
2022-09-30 | $67.57 | $70.23 | $67.48 | $69.60 | $69.60 | 72,495 |
2022-09-29 | $70.43 | $70.43 | $69.64 | $70.15 | $70.15 | 85,601 |
2022-09-28 | $69.62 | $71.55 | $69.62 | $71.55 | $71.55 | 28,875 |
2022-09-27 | $67.70 | $69.37 | $67.70 | $68.62 | $68.62 | 74,267 |
2022-09-26 | $67.60 | $69.73 | $67.60 | $69.25 | $69.25 | 36,610 |
2022-09-23 | $72.00 | $74.29 | $71.17 | $71.17 | $71.17 | 31,798 |
2022-09-22 | $72.14 | $73.72 | $72.14 | $73.43 | $73.43 | 52,153 |
2022-09-21 | $74.12 | $74.77 | $73.31 | $73.33 | $73.33 | 19,796 |
2022-09-20 | $72.67 | $74.72 | $72.67 | $73.97 | $73.97 | 32,482 |
2022-09-19 | $75.10 | $76.76 | $74.88 | $76.03 | $76.03 | 48,506 |
2022-09-16 | $75.03 | $75.68 | $75.03 | $75.50 | $75.50 | 21,042 |
2022-09-15 | $75.10 | $75.41 | $74.63 | $74.78 | $74.78 | 37,634 |
2022-09-14 | $76.45 | $76.45 | $75.77 | $75.97 | $75.97 | 16,932 |
2022-09-13 | $76.80 | $76.87 | $75.33 | $75.33 | $75.33 | 26,174 |
2022-09-12 | $74.83 | $77.64 | $74.82 | $77.38 | $77.38 | 46,040 |
2022-09-09 | $76.97 | $77.49 | $76.97 | $77.49 | $77.49 | 30,257 |
2022-09-08 | $74.48 | $75.38 | $74.48 | $75.12 | $75.12 | 86,957 |
2022-09-07 | $72.92 | $73.67 | $72.75 | $73.60 | $73.60 | 41,945 |
2022-09-06 | $74.62 | $74.62 | $73.82 | $73.95 | $73.95 | 43,892 |
2022-09-02 | $75.59 | $76.30 | $74.79 | $74.79 | $74.79 | 17,627 |
2022-09-01 | $76.85 | $76.85 | $75.94 | $76.66 | $76.66 | 52,890 |
2022-08-31 | $75.99 | $78.26 | $75.99 | $77.31 | $77.31 | 29,517 |
2022-08-30 | $78.47 | $78.61 | $77.33 | $77.43 | $77.43 | 44,239 |
2022-08-29 | $75.33 | $78.60 | $75.33 | $77.86 | $77.86 | 29,022 |
2022-08-26 | $81.95 | $81.95 | $79.25 | $79.25 | $79.25 | 13,016 |
2022-08-25 | $79.75 | $80.36 | $79.62 | $80.27 | $80.27 | 17,473 |
2022-08-24 | $77.33 | $80.48 | $77.33 | $80.06 | $80.06 | 15,575 |
2022-08-23 | $80.18 | $80.79 | $80.07 | $80.21 | $80.21 | 21,987 |
2022-08-22 | $81.84 | $81.84 | $79.57 | $80.71 | $80.71 | 26,199 |
2022-08-19 | $79.98 | $82.07 | $79.98 | $81.59 | $81.59 | 50,497 |
2022-08-18 | $82.37 | $84.12 | $82.37 | $82.88 | $82.88 | 54,029 |
2022-08-17 | $82.91 | $83.49 | $82.65 | $83.05 | $83.05 | 11,568 |
2022-08-16 | $85.15 | $85.15 | $81.94 | $83.50 | $83.50 | 18,349 |
2022-08-15 | $85.50 | $85.50 | $83.06 | $83.48 | $83.48 | 41,902 |
2022-08-12 | $82.66 | $83.10 | $82.54 | $82.91 | $82.91 | 32,287 |
2022-08-11 | $79.87 | $83.00 | $79.87 | $82.25 | $82.25 | 35,779 |
2022-08-10 | $81.94 | $82.57 | $81.84 | $82.19 | $82.19 | 16,557 |
2022-08-09 | $76.08 | $78.86 | $76.08 | $78.59 | $78.59 | 40,572 |
2022-08-08 | $80.32 | $80.62 | $79.67 | $80.15 | $80.15 | 50,444 |
2022-08-05 | $78.55 | $78.55 | $77.77 | $78.24 | $78.24 | 52,895 |
2022-08-04 | $77.89 | $78.61 | $77.68 | $78.37 | $78.37 | 15,738 |
2022-08-03 | $79.80 | $80.44 | $78.45 | $78.62 | $78.62 | 20,041 |
2022-08-02 | $80.90 | $83.12 | $80.90 | $82.14 | $82.14 | 59,366 |
2022-08-01 | $84.00 | $85.69 | $84.00 | $85.18 | $85.18 | 59,558 |
2022-07-29 | $81.82 | $83.04 | $81.82 | $82.91 | $82.91 | 53,050 |
2022-07-28 | $83.79 | $83.79 | $81.27 | $82.23 | $82.23 | 43,164 |
2022-07-27 | $81.59 | $82.52 | $81.30 | $82.43 | $82.43 | 11,825 |
2022-07-26 | $82.63 | $82.75 | $81.60 | $81.60 | $81.60 | 19,696 |
2022-07-25 | $81.21 | $81.92 | $81.21 | $81.55 | $81.55 | 28,900 |
2022-07-22 | $85.45 | $85.45 | $81.81 | $81.88 | $81.88 | 42,538 |
2022-07-21 | $78.33 | $81.51 | $78.33 | $81.51 | $81.51 | 20,732 |
2022-07-20 | $80.24 | $80.49 | $79.55 | $79.55 | $79.55 | 44,186 |
2022-07-19 | $80.38 | $81.58 | $79.35 | $79.72 | $79.72 | 53,605 |
2022-07-18 | $77.27 | $77.50 | $76.60 | $76.62 | $76.62 | 72,824 |
2022-07-15 | $75.17 | $76.42 | $75.17 | $76.28 | $76.28 | 42,654 |
2022-07-14 | $75.34 | $75.70 | $74.64 | $75.52 | $75.52 | 51,951 |
2022-07-13 | $74.87 | $76.26 | $74.87 | $75.93 | $75.93 | 24,842 |
2022-07-12 | $76.23 | $76.53 | $74.10 | $76.12 | $76.12 | 42,515 |
2022-07-11 | $77.83 | $78.36 | $76.40 | $76.40 | $76.40 | 64,061 |
2022-07-08 | $78.85 | $78.85 | $77.16 | $77.94 | $77.94 | 57,618 |
2022-07-07 | $75.65 | $77.68 | $75.65 | $76.02 | $76.02 | 89,530 |
2022-07-06 | $73.19 | $74.26 | $72.99 | $73.95 | $73.95 | 79,522 |
2022-07-05 | $74.01 | $75.35 | $73.58 | $73.84 | $73.84 | 79,258 |
2022-07-01 | $72.80 | $74.19 | $72.80 | $74.07 | $74.07 | 71,926 |
2022-06-30 | $73.11 | $73.30 | $72.55 | $72.63 | $72.63 | 26,462 |
2022-06-29 | $72.80 | $75.20 | $72.80 | $75.00 | $75.00 | 32,947 |
2022-06-28 | $76.47 | $77.02 | $75.49 | $75.49 | $75.49 | 49,635 |
2022-06-27 | $78.34 | $78.34 | $76.44 | $76.90 | $76.90 | 61,522 |
2022-06-24 | $75.44 | $77.05 | $75.44 | $76.94 | $76.94 | 36,496 |
2022-06-23 | $76.79 | $76.79 | $74.35 | $74.36 | $74.36 | 50,243 |
2022-06-22 | $74.40 | $76.82 | $74.40 | $75.97 | $75.97 | 45,432 |
2022-06-21 | $73.67 | $76.54 | $73.67 | $76.37 | $76.37 | 90,192 |
2022-06-17 | $79.00 | $79.00 | $76.85 | $77.25 | $77.25 | 37,926 |
2022-06-16 | $81.34 | $81.34 | $80.00 | $80.19 | $80.19 | 59,598 |
2022-06-15 | $82.13 | $83.71 | $81.85 | $83.28 | $83.28 | 33,981 |
2022-06-14 | $82.80 | $83.20 | $81.57 | $82.05 | $82.05 | 49,166 |
2022-06-13 | $87.51 | $87.51 | $83.69 | $83.70 | $83.70 | 148,807 |
2022-06-10 | $91.75 | $91.75 | $89.85 | $89.99 | $89.99 | 26,596 |
2022-06-09 | $95.68 | $95.77 | $94.30 | $94.30 | $94.30 | 19,149 |
2022-06-08 | $95.54 | $95.98 | $94.90 | $95.08 | $95.08 | 15,608 |
2022-06-07 | $94.06 | $94.77 | $93.86 | $94.66 | $94.66 | 19,289 |
2022-06-06 | $93.27 | $94.63 | $93.27 | $93.93 | $93.93 | 21,431 |
2022-06-03 | $93.66 | $93.66 | $92.46 | $93.00 | $93.00 | 33,631 |
2022-06-02 | $93.41 | $93.88 | $92.70 | $93.80 | $93.80 | 29,656 |
2022-06-01 | $92.80 | $92.80 | $90.74 | $90.75 | $90.75 | 17,625 |
2022-05-31 | $91.23 | $92.52 | $91.23 | $92.01 | $92.01 | 30,070 |
2022-05-27 | $92.18 | $92.37 | $92.13 | $92.28 | $92.28 | 17,780 |
2022-05-26 | $91.13 | $91.88 | $91.13 | $91.63 | $91.63 | 30,274 |
2022-05-25 | $89.65 | $90.12 | $89.11 | $89.92 | $89.92 | 18,256 |
2022-05-24 | $88.64 | $89.03 | $88.08 | $88.63 | $88.63 | 17,377 |
2022-05-23 | $87.94 | $88.03 | $87.38 | $87.55 | $87.55 | 22,698 |
2022-05-20 | $90.43 | $90.43 | $88.00 | $88.20 | $88.20 | 57,308 |
2022-05-19 | $87.41 | $89.10 | $87.41 | $88.42 | $88.42 | 68,500 |
2022-05-18 | $88.99 | $89.59 | $88.15 | $88.15 | $88.15 | 14,896 |
2022-05-17 | $88.67 | $89.13 | $88.52 | $89.13 | $89.13 | 25,897 |
2022-05-16 | $87.90 | $88.83 | $87.90 | $88.36 | $88.36 | 26,381 |
2022-05-13 | $89.02 | $89.02 | $87.54 | $88.42 | $88.42 | 21,979 |
2022-05-12 | $87.50 | $88.65 | $87.06 | $87.46 | $87.46 | 42,478 |
2022-05-11 | $87.29 | $87.29 | $85.26 | $85.26 | $85.26 | 27,862 |
2022-05-10 | $85.61 | $88.43 | $85.61 | $87.26 | $87.26 | 35,442 |
2022-05-09 | $85.84 | $86.07 | $85.18 | $85.49 | $85.49 | 45,560 |
2022-05-06 | $86.53 | $87.21 | $86.53 | $87.14 | $87.14 | 36,022 |
2022-05-05 | $89.55 | $89.55 | $85.58 | $86.29 | $86.29 | 46,181 |
2022-05-04 | $87.00 | $88.97 | $86.27 | $88.97 | $88.97 | 20,094 |
2022-05-03 | $86.09 | $87.20 | $86.09 | $87.20 | $87.20 | 32,238 |
2022-05-02 | $83.31 | $86.42 | $83.31 | $86.06 | $86.06 | 37,426 |
2022-04-29 | $86.16 | $87.01 | $84.69 | $84.69 | $84.69 | 23,375 |
2022-04-28 | $82.75 | $88.10 | $81.60 | $86.14 | $86.14 | 50,421 |
2022-04-27 | $84.05 | $84.90 | $83.93 | $84.08 | $84.08 | 21,921 |
2022-04-26 | $85.00 | $85.89 | $83.31 | $85.70 | $85.70 | 32,189 |
2022-04-25 | $87.27 | $87.27 | $85.00 | $85.70 | $85.70 | 32,189 |
2022-04-22 | $91.16 | $91.16 | $87.24 | $87.27 | $87.27 | 23,420 |
2022-04-21 | $90.81 | $91.52 | $89.48 | $89.48 | $89.48 | 36,057 |
2022-04-20 | $90.23 | $90.89 | $89.75 | $89.80 | $89.80 | 37,122 |
2022-04-19 | $85.32 | $85.98 | $85.24 | $85.98 | $85.98 | 59,998 |
2022-04-18 | $86.00 | $87.00 | $84.52 | $84.73 | $84.73 | 41,254 |
2022-04-14 | $88.98 | $88.98 | $88.45 | $88.66 | $88.66 | 59,866 |
2022-04-13 | $86.60 | $87.41 | $86.60 | $87.03 | $87.03 | 49,244 |
2022-04-12 | $89.75 | $89.75 | $86.01 | $86.35 | $86.35 | 37,439 |
2022-04-11 | $90.92 | $90.92 | $90.44 | $90.44 | $90.44 | 44,632 |
2022-04-08 | $91.15 | $91.55 | $90.14 | $90.73 | $90.73 | 32,007 |
2022-04-07 | $90.71 | $91.03 | $90.00 | $90.82 | $90.82 | 45,198 |
2022-04-06 | $88.78 | $92.57 | $88.78 | $90.75 | $90.75 | 27,681 |
2022-04-05 | $92.45 | $92.45 | $91.00 | $91.41 | $91.41 | 26,459 |
2022-04-04 | $93.32 | $93.93 | $93.14 | $93.86 | $93.86 | 66,342 |
2022-04-01 | $91.47 | $95.85 | $91.47 | $94.59 | $94.59 | 28,101 |
2022-03-31 | $94.68 | $94.68 | $93.84 | $93.84 | $93.84 | 37,375 |
2022-03-30 | $92.42 | $95.48 | $92.42 | $94.68 | $94.68 | 22,717 |
2022-03-29 | $93.67 | $97.71 | $93.67 | $96.10 | $96.10 | 32,929 |
2022-03-28 | $95.65 | $95.79 | $95.40 | $95.79 | $95.79 | 55,105 |
2022-03-25 | $97.10 | $97.10 | $95.01 | $95.65 | $95.65 | 46,806 |
2022-03-24 | $91.73 | $96.80 | $91.73 | $94.55 | $94.55 | 62,807 |
2022-03-23 | $98.90 | $98.90 | $96.60 | $96.60 | $96.60 | 103,529 |
2022-03-22 | $93.89 | $94.55 | $93.89 | $94.52 | $94.52 | 129,330 |
2022-03-21 | $92.92 | $93.47 | $92.54 | $93.26 | $93.26 | 119,392 |
2022-03-18 | $93.39 | $93.44 | $92.55 | $93.26 | $93.26 | 119,392 |
2022-03-17 | $90.78 | $91.97 | $90.78 | $91.97 | $91.97 | 61,298 |
2022-03-16 | $89.70 | $90.58 | $88.99 | $90.58 | $90.58 | 33,221 |
2022-03-15 | $87.69 | $88.53 | $87.52 | $88.53 | $88.53 | 53,094 |
2022-03-14 | $87.35 | $87.66 | $86.58 | $86.73 | $86.73 | 53,369 |
2022-03-11 | $86.97 | $87.23 | $85.16 | $85.42 | $85.42 | 57,918 |
2022-03-10 | $84.55 | $87.41 | $84.55 | $86.94 | $86.94 | 39,341 |
2022-03-09 | $83.98 | $87.43 | $83.98 | $86.50 | $86.50 | 92,872 |
2022-03-08 | $85.00 | $86.00 | $82.74 | $84.47 | $84.47 | 66,975 |
2022-03-07 | $90.10 | $90.10 | $86.00 | $86.00 | $86.00 | 75,227 |
2022-03-04 | $86.05 | $86.49 | $85.89 | $86.05 | $86.05 | 47,111 |
2022-03-03 | $85.20 | $86.83 | $85.20 | $85.98 | $85.98 | 70,929 |
2022-03-02 | $86.35 | $86.49 | $85.58 | $85.82 | $85.82 | 154,659 |
2022-03-01 | $88.50 | $88.50 | $85.85 | $86.05 | $86.05 | 211,420 |
2022-02-28 | $88.99 | $89.57 | $88.40 | $89.20 | $89.20 | 52,755 |
2022-02-25 | $92.56 | $92.56 | $87.76 | $90.33 | $90.33 | 34,639 |
2022-02-24 | $85.35 | $87.30 | $85.35 | $86.88 | $86.88 | 67,084 |
2022-02-23 | $88.91 | $89.06 | $87.25 | $87.36 | $87.36 | 44,599 |
2022-02-22 | $90.21 | $90.21 | $88.62 | $89.23 | $89.23 | 62,612 |
2022-02-18 | $91.15 | $91.15 | $90.00 | $90.43 | $90.43 | 19,337 |
2022-02-17 | $94.58 | $94.58 | $91.08 | $91.08 | $91.08 | 21,308 |
2022-02-16 | $91.69 | $92.56 | $91.69 | $92.30 | $92.30 | 50,176 |
2022-02-15 | $91.44 | $92.00 | $90.68 | $91.33 | $91.33 | 42,171 |
2022-02-14 | $99.00 | $99.00 | $97.00 | $97.69 | $97.69 | 30,793 |
2022-02-11 | $102.23 | $104.09 | $102.23 | $102.78 | $102.78 | 14,342 |
2022-02-10 | $103.15 | $104.71 | $103.15 | $103.35 | $103.35 | 22,681 |
2022-02-09 | $100.07 | $105.11 | $100.07 | $105.09 | $105.09 | 35,842 |
2022-02-08 | $104.98 | $104.98 | $102.20 | $103.36 | $103.36 | 33,661 |
2022-02-07 | $105.38 | $105.38 | $104.07 | $104.35 | $104.35 | 28,612 |
2022-02-04 | $102.87 | $105.55 | $102.87 | $104.06 | $104.06 | 13,515 |
2022-02-03 | $105.27 | $105.47 | $103.12 | $103.99 | $103.99 | 15,544 |
2022-02-02 | $105.85 | $106.03 | $104.94 | $106.03 | $106.03 | 17,652 |
2022-02-01 | $108.08 | $108.08 | $104.58 | $105.28 | $105.28 | 29,934 |
2022-01-31 | $106.00 | $107.16 | $105.05 | $107.16 | $107.16 | 50,556 |
2022-01-28 | $102.54 | $104.96 | $102.54 | $103.95 | $103.95 | 43,510 |
2022-01-27 | $105.31 | $107.18 | $105.31 | $106.00 | $106.00 | 39,831 |
2022-01-26 | $107.95 | $108.55 | $105.69 | $106.47 | $106.47 | 31,457 |
2022-01-25 | $102.76 | $107.77 | $102.76 | $106.96 | $106.96 | 29,494 |
2022-01-24 | $109.00 | $109.80 | $107.39 | $109.32 | $109.32 | 38,194 |
2022-01-21 | $111.76 | $112.10 | $110.83 | $111.08 | $111.08 | 19,285 |
2022-01-20 | $110.88 | $111.33 | $109.79 | $109.79 | $109.79 | 20,650 |
2022-01-19 | $110.38 | $110.75 | $109.78 | $110.31 | $110.31 | 22,943 |
2022-01-18 | $112.27 | $112.27 | $109.81 | $110.31 | $110.31 | 22,943 |
2022-01-14 | $115.19 | $117.49 | $114.57 | $115.10 | $115.10 | 10,223 |
2022-01-13 | $119.53 | $119.53 | $115.15 | $115.23 | $115.23 | 14,440 |
2022-01-12 | $115.89 | $115.97 | $115.32 | $115.97 | $115.97 | 14,738 |
2022-01-11 | $113.83 | $116.68 | $113.06 | $114.50 | $114.50 | 31,245 |
2022-01-10 | $116.85 | $116.86 | $112.21 | $113.13 | $113.13 | 17,083 |
2022-01-07 | $113.67 | $113.87 | $112.07 | $113.19 | $113.19 | 20,331 |
2022-01-06 | $116.47 | $116.47 | $113.02 | $113.38 | $113.38 | 15,485 |
2022-01-05 | $115.76 | $115.76 | $114.15 | $114.15 | $114.15 | 19,770 |
2022-01-04 | $115.72 | $115.72 | $112.00 | $113.94 | $113.94 | 29,984 |
2022-01-03 | $107.75 | $111.97 | $107.75 | $111.77 | $111.77 | 18,296 |
2021-12-31 | $113.74 | $113.74 | $111.19 | $111.72 | $111.72 | 10,773 |
2021-12-30 | $111.92 | $112.37 | $111.31 | $111.49 | $111.49 | 17,999 |
2021-12-29 | $110.00 | $112.02 | $109.33 | $110.90 | $110.90 | 21,024 |
2021-12-28 | $112.59 | $112.84 | $112.46 | $112.68 | $112.68 | 6,902 |
2021-12-27 | $108.94 | $111.84 | $108.94 | $111.67 | $111.67 | 16,135 |
2021-12-23 | $107.96 | $112.32 | $107.96 | $112.32 | $112.32 | 15,747 |
2021-12-22 | $109.00 | $109.53 | $108.56 | $109.23 | $109.23 | 12,907 |
2021-12-21 | $106.78 | $111.11 | $106.78 | $110.78 | $110.78 | 19,252 |
2021-12-20 | $106.46 | $110.32 | $106.46 | $110.25 | $110.25 | 19,214 |
2021-12-17 | $113.48 | $113.98 | $113.38 | $113.43 | $113.43 | 12,925 |
2021-12-16 | $115.97 | $115.97 | $113.24 | $114.62 | $114.62 | 12,310 |
2021-12-15 | $112.13 | $113.16 | $111.40 | $112.88 | $112.88 | 19,269 |
2021-12-14 | $111.26 | $111.53 | $110.81 | $111.53 | $111.53 | 11,816 |
2021-12-13 | $108.09 | $113.24 | $108.09 | $111.41 | $111.41 | 14,865 |
2021-12-10 | $113.01 | $113.21 | $112.83 | $113.18 | $113.18 | 14,755 |
2021-12-09 | $109.99 | $112.04 | $109.99 | $111.51 | $111.51 | 8,044 |
2021-12-08 | $110.27 | $110.70 | $110.11 | $110.69 | $110.69 | 13,956 |
2021-12-07 | $110.00 | $112.70 | $110.00 | $112.28 | $112.28 | 22,314 |
2021-12-06 | $110.56 | $110.74 | $110.01 | $110.33 | $110.33 | 18,215 |
2021-12-03 | $107.61 | $109.53 | $107.61 | $108.29 | $108.29 | 26,687 |
2021-12-02 | $103.58 | $108.39 | $103.58 | $108.00 | $108.00 | 16,256 |
2021-12-01 | $108.74 | $108.74 | $106.23 | $106.35 | $106.35 | 15,734 |
2021-11-30 | $106.36 | $106.36 | $102.84 | $103.97 | $103.97 | 21,818 |
2021-11-29 | $104.45 | $105.38 | $102.64 | $104.96 | $104.96 | 12,343 |
2021-11-26 | $103.75 | $109.86 | $103.75 | $105.49 | $105.49 | 19,222 |
2021-11-24 | $106.21 | $106.35 | $105.15 | $106.35 | $106.35 | 17,122 |
2021-11-23 | $107.14 | $109.75 | $106.49 | $107.68 | $107.68 | 12,431 |
2021-11-22 | $110.25 | $110.25 | $107.30 | $107.75 | $107.75 | 19,323 |
2021-11-19 | $108.34 | $108.74 | $108.27 | $108.64 | $108.64 | 15,258 |
2021-11-18 | $103.42 | $103.42 | $102.45 | $102.62 | $102.62 | 18,024 |
2021-11-17 | $102.72 | $102.72 | $101.30 | $101.82 | $101.82 | 10,523 |
2021-11-16 | $106.03 | $106.03 | $102.81 | $103.17 | $103.17 | 15,045 |
2021-11-15 | $110.30 | $110.30 | $106.32 | $106.79 | $106.79 | 13,401 |
2021-11-12 | $104.38 | $105.10 | $104.38 | $104.90 | $104.90 | 9,393 |
2021-11-11 | $101.62 | $102.69 | $101.62 | $102.69 | $102.69 | 22,887 |
2021-11-10 | $102.10 | $102.24 | $101.01 | $101.16 | $101.16 | 14,581 |
2021-11-09 | $102.53 | $102.53 | $101.36 | $101.62 | $101.62 | 16,035 |
2021-11-08 | $100.79 | $101.98 | $100.79 | $101.97 | $101.97 | 23,843 |
2021-11-05 | $109.70 | $110.08 | $109.50 | $110.05 | $110.05 | 11,081 |
2021-11-04 | $113.05 | $113.05 | $109.50 | $110.14 | $110.14 | 14,761 |
2021-11-03 | $107.92 | $108.44 | $107.13 | $108.39 | $108.39 | 10,366 |
2021-11-02 | $107.85 | $107.95 | $107.52 | $107.93 | $107.93 | 21,891 |
2021-11-01 | $104.98 | $111.67 | $104.98 | $108.71 | $108.71 | 9,922 |
2021-10-29 | $106.72 | $107.05 | $105.77 | $107.05 | $107.05 | 13,979 |
2021-10-28 | $106.58 | $107.50 | $106.58 | $107.50 | $107.50 | 15,032 |
2021-10-27 | $105.90 | $108.00 | $105.90 | $106.96 | $106.96 | 6,695 |
2021-10-26 | $109.17 | $109.35 | $108.58 | $108.78 | $108.78 | 14,474 |
2021-10-25 | $107.10 | $107.78 | $106.95 | $107.56 | $107.56 | 14,937 |
2021-10-22 | $105.63 | $105.85 | $105.25 | $105.38 | $105.38 | 8,890 |
2021-10-21 | $103.65 | $104.42 | $103.65 | $104.16 | $104.16 | 12,892 |
2021-10-20 | $103.00 | $105.78 | $103.00 | $105.63 | $105.63 | 13,672 |
2021-10-19 | $106.94 | $106.95 | $106.00 | $106.42 | $106.42 | 9,972 |
2021-10-18 | $107.67 | $107.67 | $104.45 | $105.45 | $105.45 | 11,914 |
2021-10-15 | $102.86 | $105.53 | $102.86 | $105.53 | $105.53 | 14,310 |
2021-10-14 | $103.35 | $103.35 | $102.83 | $103.28 | $103.28 | 15,342 |
2021-10-13 | $101.26 | $101.45 | $100.92 | $101.01 | $101.01 | 17,103 |
2021-10-12 | $103.66 | $103.66 | $102.22 | $102.22 | $102.22 | 13,009 |
2021-10-11 | $104.63 | $104.63 | $103.21 | $103.21 | $103.21 | 10,743 |
2021-10-08 | $104.30 | $104.30 | $102.99 | $103.20 | $103.20 | 9,616 |
2021-10-07 | $103.06 | $103.56 | $102.33 | $103.56 | $103.56 | 17,870 |
2021-10-06 | $100.00 | $101.81 | $99.63 | $101.25 | $101.25 | 12,859 |
2021-10-05 | $102.77 | $103.25 | $102.46 | $103.20 | $103.20 | 20,921 |
2021-10-04 | $104.47 | $104.47 | $102.31 | $103.41 | $103.41 | 14,878 |
2021-10-01 | $105.74 | $106.53 | $103.56 | $106.42 | $106.42 | 15,719 |
2021-09-30 | $106.96 | $107.21 | $106.22 | $106.36 | $106.36 | 18,204 |
2021-09-29 | $108.61 | $109.11 | $108.38 | $108.52 | $108.52 | 11,432 |
2021-09-28 | $112.09 | $112.09 | $108.27 | $108.60 | $108.60 | 26,621 |
2021-09-27 | $111.00 | $111.40 | $111.00 | $111.40 | $111.40 | 8,028 |
2021-09-24 | $111.93 | $111.97 | $111.61 | $111.97 | $111.97 | 15,337 |
2021-09-23 | $111.92 | $112.00 | $111.32 | $111.50 | $111.50 | 17,366 |
2021-09-22 | $111.13 | $111.58 | $110.78 | $111.16 | $111.16 | 7,514 |
2021-09-21 | $111.32 | $112.10 | $110.93 | $111.75 | $111.75 | 13,735 |
2021-09-20 | $111.74 | $112.27 | $110.87 | $112.23 | $112.23 | 20,724 |
2021-09-17 | $113.96 | $113.96 | $113.47 | $113.77 | $113.77 | 23,179 |
2021-09-16 | $113.94 | $115.08 | $113.94 | $115.08 | $115.08 | 15,214 |
2021-09-15 | $114.45 | $115.29 | $114.19 | $115.17 | $115.17 | 7,659 |
2021-09-14 | $111.28 | $111.74 | $110.89 | $110.89 | $110.89 | 21,404 |
2021-09-13 | $110.74 | $111.43 | $110.59 | $110.99 | $110.99 | 16,250 |
2021-09-10 | $109.57 | $109.57 | $108.25 | $108.26 | $108.26 | 16,178 |
2021-09-09 | $110.88 | $111.31 | $110.68 | $110.88 | $110.88 | 13,071 |
2021-09-08 | $112.64 | $112.64 | $111.33 | $111.48 | $111.48 | 11,397 |
2021-09-07 | $110.01 | $111.48 | $110.01 | $111.29 | $111.29 | 15,974 |
2021-09-03 | $107.47 | $108.57 | $107.47 | $108.57 | $108.57 | 21,237 |
2021-09-02 | $103.79 | $104.54 | $103.79 | $104.03 | $104.03 | 16,691 |
2021-09-01 | $105.31 | $105.74 | $105.21 | $105.40 | $105.40 | 10,505 |
2021-08-31 | $103.54 | $103.57 | $103.11 | $103.11 | $103.11 | 17,676 |
2021-08-30 | $101.62 | $102.04 | $101.62 | $101.79 | $101.79 | 14,421 |
2021-08-27 | $100.25 | $101.59 | $100.25 | $101.49 | $101.49 | 9,286 |
2021-08-26 | $101.11 | $101.95 | $100.87 | $100.95 | $100.95 | 15,514 |
2021-08-25 | $101.18 | $101.45 | $100.84 | $101.45 | $101.45 | 11,591 |
2021-08-24 | $100.94 | $101.44 | $100.42 | $101.24 | $101.24 | 22,531 |
2021-08-23 | $100.90 | $101.22 | $100.32 | $101.22 | $101.22 | 19,610 |
2021-08-20 | $97.98 | $98.17 | $97.57 | $98.09 | $98.09 | 21,882 |
2021-08-19 | $100.88 | $100.88 | $98.60 | $99.06 | $99.06 | 26,669 |
2021-08-18 | $100.96 | $101.37 | $100.81 | $100.81 | $100.81 | 11,884 |
2021-08-17 | $104.25 | $104.59 | $102.20 | $102.37 | $102.37 | 32,658 |
2021-08-16 | $102.10 | $102.55 | $101.82 | $102.55 | $102.55 | 14,120 |
2021-08-13 | $103.64 | $105.72 | $103.64 | $105.44 | $105.44 | 20,621 |
2021-08-12 | $104.95 | $105.27 | $104.47 | $105.13 | $105.13 | 11,967 |
2021-08-11 | $104.33 | $104.93 | $104.29 | $104.93 | $104.93 | 8,118 |
2021-08-10 | $102.55 | $102.72 | $101.14 | $102.48 | $102.48 | 17,770 |
2021-08-09 | $101.00 | $102.73 | $100.74 | $101.57 | $101.57 | 15,598 |
2021-08-06 | $101.60 | $101.60 | $101.00 | $101.23 | $101.23 | 19,546 |
2021-08-05 | $103.57 | $103.90 | $103.33 | $103.85 | $103.85 | 4,559 |
2021-08-04 | $104.74 | $104.74 | $101.36 | $102.17 | $102.17 | 25,234 |
2021-08-03 | $109.00 | $111.23 | $108.52 | $111.23 | $111.23 | 12,339 |
2021-08-02 | $107.29 | $107.34 | $106.17 | $106.17 | $106.17 | 18,157 |
2021-07-30 | $104.66 | $105.10 | $104.45 | $104.68 | $104.68 | 19,064 |
2021-07-29 | $105.69 | $105.95 | $105.43 | $105.71 | $105.71 | 16,133 |
2021-07-28 | $107.04 | $107.04 | $105.49 | $105.94 | $105.94 | 18,750 |
2021-07-27 | $106.75 | $106.75 | $104.19 | $104.62 | $104.62 | 16,558 |
2021-07-26 | $105.48 | $105.50 | $103.95 | $104.50 | $104.50 | 81,204 |
2021-07-23 | $103.33 | $105.07 | $103.33 | $104.85 | $104.85 | 12,568 |
2021-07-22 | $102.00 | $104.60 | $102.00 | $104.04 | $104.04 | 25,186 |
2021-07-21 | $104.76 | $104.76 | $102.99 | $103.89 | $103.89 | 23,079 |
2021-07-20 | $102.24 | $103.36 | $102.24 | $103.13 | $103.13 | 16,632 |
2021-07-19 | $102.17 | $102.56 | $100.86 | $101.18 | $101.18 | 23,822 |
2021-07-16 | $102.60 | $102.60 | $101.38 | $101.38 | $101.38 | 44,235 |
2021-07-15 | $102.91 | $103.09 | $102.77 | $102.98 | $102.98 | 12,120 |
2021-07-14 | $104.07 | $104.58 | $103.76 | $104.18 | $104.18 | 7,933 |
2021-07-13 | $104.00 | $104.00 | $102.81 | $103.18 | $103.18 | 13,210 |
2021-07-12 | $103.02 | $103.82 | $103.02 | $103.69 | $103.69 | 10,553 |
2021-07-09 | $102.80 | $103.48 | $102.62 | $103.34 | $103.34 | 11,155 |
2021-07-08 | $99.18 | $99.68 | $98.10 | $98.91 | $98.91 | 33,330 |
2021-07-07 | $102.50 | $102.50 | $101.54 | $102.03 | $102.03 | 19,549 |
2021-07-06 | $102.26 | $102.26 | $100.87 | $101.67 | $101.67 | 17,176 |
2021-07-02 | $99.87 | $102.24 | $99.87 | $101.70 | $101.70 | 12,837 |
2021-07-01 | $101.81 | $102.56 | $101.63 | $102.24 | $102.24 | 10,232 |
2021-06-30 | $101.19 | $101.28 | $100.58 | $101.01 | $101.01 | 26,894 |
2021-06-29 | $102.55 | $103.07 | $102.48 | $102.59 | $102.59 | 14,844 |
2021-06-28 | $105.00 | $105.00 | $103.00 | $103.99 | $103.99 | 18,539 |
2021-06-25 | $104.59 | $105.45 | $104.38 | $104.53 | $104.53 | 12,671 |
2021-06-24 | $104.49 | $104.92 | $103.89 | $104.92 | $104.92 | 17,238 |
2021-06-23 | $103.41 | $104.39 | $103.25 | $103.29 | $103.29 | 132,781 |
2021-06-22 | $104.80 | $104.80 | $103.12 | $104.00 | $104.00 | 128,914 |
2021-06-21 | $100.00 | $104.61 | $100.00 | $103.91 | $103.91 | 32,440 |
2021-06-18 | $100.17 | $100.17 | $99.34 | $99.35 | $99.35 | 22,944 |
2021-06-17 | $104.42 | $104.42 | $103.29 | $104.06 | $104.06 | 19,607 |
2021-06-16 | $105.75 | $105.75 | $103.01 | $104.36 | $104.36 | 12,319 |
2021-06-15 | $104.70 | $104.70 | $102.85 | $103.45 | $103.45 | 53,482 |
2021-06-14 | $103.57 | $104.84 | $103.57 | $104.25 | $104.25 | 23,233 |
2021-06-11 | $103.34 | $104.38 | $103.34 | $103.65 | $103.65 | 24,551 |
2021-06-10 | $109.60 | $109.60 | $107.55 | $108.76 | $108.76 | 9,852 |
2021-06-09 | $108.68 | $108.68 | $107.64 | $108.00 | $108.00 | 13,173 |
2021-06-08 | $112.55 | $112.55 | $110.10 | $110.71 | $110.71 | 25,926 |
2021-06-07 | $112.54 | $112.88 | $112.44 | $112.68 | $112.68 | 6,577 |
2021-06-04 | $113.52 | $114.44 | $113.52 | $114.18 | $114.18 | 8,556 |
2021-06-03 | $111.60 | $112.28 | $111.60 | $112.13 | $112.13 | 8,825 |
2021-06-02 | $114.31 | $115.20 | $114.31 | $114.75 | $114.75 | 16,884 |
2021-06-01 | $113.96 | $114.90 | $113.96 | $114.27 | $114.27 | 11,716 |
2021-05-28 | $111.69 | $116.10 | $111.69 | $115.71 | $115.71 | 10,479 |
2021-05-27 | $117.75 | $117.75 | $114.47 | $114.87 | $114.87 | 25,819 |
2021-05-26 | $118.11 | $118.70 | $118.00 | $118.61 | $118.61 | 21,609 |
2021-05-25 | $119.27 | $119.77 | $118.00 | $118.51 | $118.51 | 22,638 |
2021-05-24 | $119.48 | $119.48 | $117.79 | $118.85 | $118.85 | 25,226 |
2021-05-21 | $115.20 | $115.73 | $114.81 | $115.24 | $115.24 | 7,893 |
2021-05-20 | $115.94 | $116.14 | $115.30 | $115.98 | $115.98 | 12,802 |
2021-05-19 | $115.25 | $116.63 | $115.15 | $116.63 | $116.63 | 15,013 |
2021-05-18 | $120.90 | $120.90 | $119.72 | $119.72 | $119.72 | 34,360 |
2021-05-17 | $118.10 | $118.10 | $116.39 | $117.56 | $117.56 | 16,059 |
2021-05-14 | $121.86 | $122.60 | $120.75 | $122.60 | $122.60 | 11,950 |
2021-05-13 | $117.74 | $118.32 | $117.04 | $118.32 | $118.32 | 13,633 |
2021-05-12 | $117.84 | $117.84 | $115.00 | $115.36 | $115.36 | 41,775 |
2021-05-11 | $122.76 | $122.76 | $119.53 | $121.02 | $121.02 | 16,999 |
2021-05-10 | $125.81 | $125.81 | $124.19 | $124.43 | $124.43 | 8,230 |
2021-05-07 | $121.90 | $122.07 | $121.75 | $122.07 | $122.07 | 6,112 |
2021-05-06 | $121.21 | $122.73 | $121.21 | $122.73 | $122.73 | 16,296 |
2021-05-05 | $118.85 | $120.25 | $118.54 | $120.10 | $120.10 | 13,022 |
2021-05-04 | $118.47 | $118.47 | $116.95 | $117.72 | $117.72 | 14,522 |
2021-05-03 | $119.32 | $119.75 | $118.41 | $119.75 | $119.75 | 8,302 |
2021-04-30 | $118.95 | $118.95 | $117.53 | $117.69 | $117.69 | 9,293 |
2021-04-29 | $119.90 | $119.90 | $118.83 | $118.83 | $118.83 | 5,749 |
2021-04-28 | $120.09 | $120.09 | $118.54 | $119.51 | $119.51 | 21,489 |
2021-04-27 | $118.71 | $118.73 | $118.00 | $118.59 | $118.59 | 8,519 |
2021-04-26 | $118.42 | $118.95 | $117.87 | $117.87 | $117.87 | 9,193 |
2021-04-23 | $120.00 | $120.00 | $117.17 | $119.17 | $119.17 | 19,295 |
2021-04-22 | $118.74 | $118.74 | $116.05 | $116.95 | $116.95 | 13,537 |
2021-04-21 | $115.22 | $116.08 | $114.20 | $116.08 | $116.08 | 8,610 |
2021-04-20 | $117.53 | $118.58 | $117.10 | $117.50 | $117.50 | 17,647 |
2021-04-19 | $120.19 | $120.21 | $118.52 | $118.70 | $118.70 | 13,833 |
2021-04-16 | $119.05 | $119.13 | $118.69 | $118.87 | $118.87 | 15,139 |
2021-04-15 | $119.20 | $120.35 | $119.20 | $120.26 | $120.26 | 11,281 |
2021-04-14 | $123.43 | $123.43 | $119.16 | $121.94 | $121.94 | 17,090 |
2021-04-13 | $117.99 | $121.25 | $117.99 | $120.80 | $120.80 | 15,811 |
2021-04-12 | $115.42 | $115.65 | $114.95 | $115.27 | $115.27 | 32,236 |
2021-04-09 | $112.29 | $113.42 | $112.29 | $113.11 | $113.11 | 78,569 |
2021-04-08 | $111.85 | $112.27 | $111.72 | $112.05 | $112.05 | 9,578 |
2021-04-07 | $110.78 | $111.24 | $110.78 | $111.04 | $111.04 | 12,856 |
2021-04-06 | $112.73 | $113.76 | $112.73 | $112.75 | $112.75 | 13,286 |
2021-04-05 | $113.51 | $114.59 | $113.11 | $114.59 | $114.59 | 15,343 |
2021-04-01 | $114.41 | $114.71 | $114.19 | $114.71 | $114.71 | 13,043 |
2021-03-31 | $114.19 | $115.20 | $114.19 | $114.92 | $114.92 | 11,098 |
2021-03-30 | $113.90 | $114.49 | $113.40 | $114.35 | $114.35 | 11,100 |
2021-03-29 | $116.68 | $116.68 | $113.90 | $114.78 | $114.78 | 6,943 |
2021-03-26 | $111.10 | $115.18 | $111.10 | $115.18 | $115.18 | 10,567 |
2021-03-25 | $113.33 | $113.82 | $111.23 | $113.18 | $113.18 | 10,518 |
2021-03-24 | $110.25 | $110.56 | $109.65 | $109.80 | $109.80 | 15,363 |
2021-03-23 | $109.93 | $113.27 | $109.93 | $111.60 | $111.60 | 16,608 |
2021-03-22 | $113.09 | $114.11 | $112.94 | $113.31 | $113.31 | 10,694 |
2021-03-19 | $112.91 | $114.48 | $112.48 | $114.34 | $114.34 | 20,931 |
2021-03-18 | $113.53 | $115.11 | $113.30 | $113.30 | $113.30 | 85,365 |
2021-03-17 | $113.69 | $115.31 | $113.50 | $114.57 | $114.57 | 14,402 |
2021-03-16 | $112.14 | $115.19 | $112.14 | $114.03 | $114.03 | 35,494 |
2021-03-15 | $116.66 | $117.11 | $115.81 | $116.26 | $116.26 | 10,646 |
2021-03-12 | $114.96 | $117.80 | $114.96 | $116.87 | $116.87 | 11,201 |
2021-03-11 | $113.84 | $115.50 | $113.84 | $114.73 | $114.73 | 17,085 |
2021-03-10 | $115.57 | $116.06 | $114.96 | $116.06 | $116.06 | 33,862 |
2021-03-09 | $113.01 | $113.01 | $111.32 | $111.90 | $111.90 | 22,825 |
2021-03-08 | $108.75 | $111.41 | $108.75 | $110.26 | $110.26 | 19,901 |
2021-03-05 | $110.03 | $111.54 | $109.42 | $111.04 | $111.04 | 14,892 |
2021-03-04 | $109.22 | $110.05 | $108.21 | $109.34 | $109.34 | 15,441 |
2021-03-03 | $114.15 | $115.82 | $112.60 | $112.77 | $112.77 | 23,986 |
2021-03-02 | $116.75 | $117.00 | $115.92 | $115.95 | $115.95 | 49,384 |
2021-03-01 | $116.77 | $117.40 | $116.27 | $117.10 | $117.10 | 8,292 |
2021-02-26 | $113.72 | $114.98 | $113.41 | $114.22 | $114.22 | 21,994 |
2021-02-25 | $122.62 | $122.62 | $116.16 | $117.96 | $117.96 | 12,947 |
2021-02-24 | $119.94 | $119.94 | $117.14 | $117.96 | $117.96 | 12,947 |
2021-02-23 | $117.58 | $118.65 | $116.81 | $118.30 | $118.30 | 11,609 |
2021-02-22 | $117.27 | $118.85 | $117.27 | $118.20 | $118.20 | 14,966 |
2021-02-19 | $119.51 | $119.51 | $117.52 | $118.55 | $118.55 | 18,464 |
2021-02-18 | $115.71 | $116.38 | $115.20 | $115.54 | $115.54 | 12,869 |
2021-02-17 | $114.28 | $115.78 | $114.28 | $115.54 | $115.54 | 12,869 |
2021-02-16 | $119.95 | $119.95 | $118.18 | $118.97 | $118.97 | 17,725 |
2021-02-12 | $121.50 | $122.30 | $121.33 | $122.02 | $122.02 | 13,399 |
2021-02-11 | $119.57 | $121.19 | $119.57 | $121.07 | $121.07 | 11,864 |
2021-02-10 | $120.71 | $120.95 | $119.93 | $120.68 | $120.68 | 14,758 |
2021-02-09 | $120.72 | $120.72 | $118.15 | $118.65 | $118.65 | 10,054 |
2021-02-08 | $117.54 | $121.49 | $117.54 | $120.01 | $120.01 | 11,865 |
2021-02-05 | $117.66 | $117.66 | $114.92 | $115.60 | $115.60 | 12,445 |
2021-02-04 | $116.50 | $116.50 | $115.95 | $116.49 | $116.49 | 21,076 |
2021-02-03 | $114.04 | $115.74 | $114.04 | $114.44 | $114.44 | 87,920 |
2021-02-02 | $115.78 | $115.78 | $113.27 | $114.32 | $114.32 | 13,006 |
2021-02-01 | $111.15 | $116.08 | $111.15 | $113.82 | $113.82 | 73,334 |
2021-01-29 | $107.70 | $111.88 | $107.70 | $110.89 | $110.89 | 91,220 |
2021-01-28 | $112.46 | $115.12 | $112.46 | $114.84 | $114.84 | 58,651 |
2021-01-27 | $116.32 | $116.32 | $112.00 | $112.30 | $112.30 | 22,441 |
2021-01-26 | $116.08 | $116.22 | $115.70 | $115.80 | $115.80 | 10,638 |
2021-01-25 | $116.64 | $116.64 | $112.32 | $113.34 | $113.34 | 13,475 |
2021-01-22 | $116.73 | $117.49 | $116.61 | $117.42 | $117.42 | 10,079 |
2021-01-21 | $117.00 | $117.00 | $115.57 | $116.12 | $116.12 | 10,469 |
2021-01-20 | $111.19 | $116.40 | $111.19 | $116.40 | $116.40 | 8,929 |
2021-01-19 | $115.98 | $115.98 | $113.85 | $114.02 | $114.02 | 9,344 |
2021-01-15 | $114.00 | $114.00 | $111.21 | $112.20 | $112.20 | 17,140 |
2021-01-14 | $113.50 | $113.73 | $112.34 | $113.70 | $113.70 | 12,917 |
2021-01-13 | $109.45 | $109.72 | $109.28 | $109.72 | $109.72 | 13,012 |
2021-01-12 | $108.03 | $110.40 | $108.03 | $110.40 | $110.40 | 6,274 |
2021-01-11 | $108.42 | $109.44 | $108.42 | $108.70 | $108.70 | 11,612 |
2021-01-08 | $109.55 | $110.12 | $109.32 | $110.12 | $110.12 | 9,035 |
2021-01-07 | $112.24 | $112.44 | $110.62 | $111.13 | $111.13 | 11,297 |
2021-01-06 | $106.39 | $107.65 | $106.39 | $107.42 | $107.42 | 15,818 |
2021-01-05 | $103.75 | $107.78 | $103.75 | $107.78 | $107.78 | 27,090 |
2021-01-04 | $108.82 | $109.55 | $106.66 | $106.67 | $106.67 | 35,141 |
2020-12-31 | $110.00 | $110.34 | $109.60 | $110.34 | $110.34 | 9,405 |
2020-12-30 | $110.70 | $111.40 | $109.60 | $110.00 | $110.00 | 10,864 |
2020-12-29 | $110.74 | $111.75 | $110.33 | $110.74 | $110.74 | 15,185 |
2020-12-28 | $106.25 | $110.19 | $106.25 | $110.11 | $110.11 | 15,220 |
2020-12-24 | $109.51 | $109.51 | $106.45 | $106.95 | $106.95 | 5,883 |
2020-12-23 | $107.68 | $107.68 | $105.24 | $105.65 | $105.65 | 13,873 |
2020-12-22 | $105.86 | $105.86 | $103.63 | $104.30 | $104.30 | 17,803 |
2020-12-21 | $103.10 | $104.32 | $102.84 | $104.32 | $104.32 | 13,913 |
2020-12-18 | $107.32 | $107.65 | $107.26 | $107.65 | $107.65 | 8,177 |
2020-12-17 | $109.75 | $109.75 | $107.80 | $107.80 | $107.80 | 19,146 |
2020-12-16 | $106.00 | $107.49 | $106.00 | $106.65 | $106.65 | 55,284 |
2020-12-15 | $105.55 | $106.97 | $105.35 | $106.73 | $106.73 | 16,538 |
2020-12-14 | $107.29 | $109.44 | $107.29 | $108.66 | $108.66 | 9,391 |
2020-12-11 | $104.51 | $104.87 | $104.51 | $104.87 | $104.87 | 3,373 |
2020-12-10 | $103.92 | $104.00 | $103.82 | $104.00 | $104.00 | 19,818 |
2020-12-09 | $104.11 | $104.11 | $102.93 | $103.16 | $103.16 | 8,151 |
2020-12-08 | $102.52 | $102.96 | $102.00 | $102.94 | $102.94 | 8,107 |
2020-12-07 | $104.00 | $104.23 | $103.19 | $103.19 | $103.19 | 11,510 |
2020-12-04 | $103.56 | $105.00 | $103.56 | $105.00 | $105.00 | 12,350 |
2020-12-03 | $103.78 | $103.90 | $103.10 | $103.45 | $103.45 | 13,258 |
2020-12-02 | $103.48 | $103.74 | $103.37 | $103.53 | $103.53 | 6,153 |
2020-12-01 | $102.25 | $102.25 | $101.95 | $102.05 | $102.05 | 8,639 |
2020-11-30 | $99.68 | $100.23 | $98.91 | $98.96 | $98.96 | 22,013 |
2020-11-27 | $103.71 | $103.71 | $102.61 | $102.65 | $102.65 | 17,854 |
2020-11-25 | $101.89 | $102.88 | $101.84 | $102.45 | $102.45 | 14,440 |
2020-11-24 | $108.80 | $108.80 | $106.75 | $107.24 | $107.24 | 11,285 |
2020-11-23 | $105.08 | $106.30 | $105.08 | $105.99 | $105.99 | 11,924 |
2020-11-20 | $105.30 | $105.73 | $104.63 | $105.20 | $105.20 | 21,117 |
2020-11-19 | $101.19 | $101.86 | $100.92 | $101.15 | $101.15 | 7,039 |
2020-11-18 | $100.50 | $100.86 | $100.37 | $100.46 | $100.46 | 8,012 |
2020-11-17 | $100.32 | $100.58 | $100.10 | $100.18 | $100.18 | 5,945 |
2020-11-16 | $100.27 | $102.19 | $100.27 | $101.91 | $101.91 | 8,341 |
2020-11-13 | $99.61 | $100.60 | $99.61 | $100.20 | $100.20 | 14,016 |
2020-11-12 | $101.77 | $101.83 | $100.47 | $100.47 | $100.47 | 11,305 |
2020-11-11 | $97.45 | $98.68 | $97.45 | $98.07 | $98.07 | 5,485 |
2020-11-10 | $98.00 | $99.43 | $98.00 | $99.29 | $99.29 | 11,664 |
2020-11-09 | $100.00 | $103.29 | $100.00 | $103.29 | $103.29 | 16,139 |
2020-11-06 | $94.86 | $97.80 | $94.86 | $97.74 | $97.74 | 9,208 |
2020-11-05 | $91.65 | $93.67 | $91.65 | $93.67 | $93.67 | 9,899 |
2020-11-04 | $92.07 | $92.07 | $90.69 | $90.70 | $90.70 | 16,019 |
2020-11-03 | $91.55 | $91.55 | $90.34 | $91.22 | $91.22 | 9,777 |
2020-11-02 | $88.00 | $89.08 | $88.00 | $88.74 | $88.74 | 9,046 |
2020-10-30 | $87.11 | $87.59 | $86.95 | $87.32 | $87.32 | 7,598 |
2020-10-29 | $89.20 | $89.20 | $88.13 | $88.65 | $88.65 | 21,194 |
2020-10-28 | $88.88 | $88.88 | $88.09 | $88.09 | $88.09 | 6,639 |
2020-10-27 | $89.95 | $90.11 | $89.64 | $89.69 | $89.69 | 9,970 |
2020-10-26 | $91.73 | $91.73 | $91.43 | $91.57 | $91.57 | 4,719 |
2020-10-23 | $93.24 | $93.60 | $93.24 | $93.39 | $93.39 | 9,786 |
2020-10-22 | $92.96 | $93.99 | $92.96 | $93.50 | $93.50 | 6,938 |
2020-10-21 | $92.25 | $93.55 | $92.25 | $92.88 | $92.88 | 6,562 |
2020-10-20 | $91.79 | $92.19 | $91.68 | $92.07 | $92.07 | 5,900 |
2020-10-19 | $91.06 | $91.18 | $90.58 | $90.71 | $90.71 | 10,240 |
2020-10-16 | $91.04 | $91.49 | $91.04 | $91.37 | $91.37 | 5,115 |
2020-10-15 | $92.11 | $92.11 | $91.43 | $91.77 | $91.77 | 3,540 |
2020-10-14 | $92.69 | $92.98 | $92.55 | $92.74 | $92.74 | 10,247 |
2020-10-13 | $91.49 | $91.78 | $91.49 | $91.76 | $91.76 | 4,646 |
2020-10-12 | $94.44 | $94.44 | $91.88 | $91.88 | $91.88 | 13,748 |
2020-10-09 | $91.11 | $91.45 | $90.87 | $91.36 | $91.36 | 11,430 |
2020-10-08 | $92.50 | $92.63 | $92.25 | $92.42 | $92.42 | 6,273 |
2020-10-07 | $95.12 | $95.12 | $93.00 | $93.42 | $93.42 | 11,856 |
2020-10-06 | $90.88 | $91.18 | $90.55 | $90.79 | $90.79 | 20,939 |
2020-10-05 | $89.88 | $90.02 | $89.51 | $89.73 | $89.73 | 5,598 |
2020-10-02 | $89.71 | $89.71 | $88.92 | $89.36 | $89.36 | 12,195 |
2020-10-01 | $89.97 | $90.97 | $89.32 | $90.06 | $90.06 | 4,873 |
2020-09-30 | $89.08 | $90.10 | $89.08 | $90.07 | $90.07 | 18,111 |
2020-09-29 | $90.61 | $90.77 | $90.47 | $90.58 | $90.58 | 5,575 |
2020-09-28 | $89.21 | $89.51 | $89.21 | $89.38 | $89.38 | 6,670 |
2020-09-25 | $86.33 | $87.05 | $86.31 | $87.05 | $87.05 | 4,728 |
2020-09-24 | $87.79 | $88.64 | $87.67 | $87.82 | $87.82 | 7,784 |
2020-09-23 | $87.20 | $87.24 | $86.72 | $86.83 | $86.83 | 9,111 |
2020-09-22 | $87.23 | $87.97 | $87.01 | $87.97 | $87.97 | 8,542 |
2020-09-21 | $87.41 | $87.92 | $86.40 | $86.81 | $86.81 | 9,941 |
2020-09-18 | $86.88 | $90.00 | $86.88 | $88.59 | $88.59 | 16,410 |
2020-09-17 | $89.00 | $89.00 | $88.69 | $88.98 | $88.98 | 9,478 |
2020-09-16 | $88.75 | $89.59 | $88.75 | $89.18 | $89.18 | 9,570 |
2020-09-15 | $89.19 | $89.19 | $88.71 | $88.84 | $88.84 | 6,014 |
2020-09-14 | $89.17 | $89.17 | $88.55 | $88.93 | $88.93 | 9,699 |
2020-09-11 | $90.49 | $90.80 | $90.18 | $90.56 | $90.56 | 7,326 |
2020-09-10 | $91.15 | $91.15 | $90.31 | $90.55 | $90.55 | 8,556 |
2020-09-09 | $90.64 | $90.73 | $90.22 | $90.46 | $90.46 | 7,036 |
2020-09-08 | $89.38 | $89.64 | $89.14 | $89.39 | $89.39 | 9,364 |
2020-09-04 | $89.57 | $90.77 | $88.85 | $90.70 | $90.70 | 12,863 |
2020-09-03 | $87.72 | $89.50 | $87.72 | $88.05 | $88.05 | 15,238 |
2020-09-02 | $88.49 | $89.51 | $88.49 | $89.51 | $89.51 | 9,470 |
2020-09-01 | $88.76 | $90.36 | $88.76 | $89.60 | $89.60 | 15,133 |
2020-08-31 | $92.12 | $93.22 | $90.08 | $90.32 | $90.32 | 12,036 |
2020-08-28 | $89.29 | $89.29 | $88.26 | $89.01 | $89.01 | 5,834 |
2020-08-27 | $89.25 | $89.25 | $88.46 | $88.71 | $88.71 | 8,532 |
2020-08-26 | $87.26 | $87.62 | $86.93 | $87.45 | $87.45 | 16,796 |
2020-08-25 | $84.53 | $85.98 | $84.53 | $85.85 | $85.85 | 6,913 |
2020-08-24 | $83.60 | $85.00 | $83.60 | $85.00 | $85.00 | 9,463 |
2020-08-21 | $81.46 | $82.74 | $81.46 | $82.63 | $82.63 | 15,062 |
2020-08-20 | $81.00 | $82.32 | $81.00 | $81.92 | $81.92 | 7,691 |
2020-08-19 | $80.36 | $82.59 | $80.36 | $81.87 | $81.87 | 10,446 |
2020-08-18 | $81.38 | $82.99 | $81.38 | $82.67 | $82.67 | 8,461 |
2020-08-17 | $81.35 | $81.50 | $81.22 | $81.41 | $81.41 | 5,000 |
2020-08-14 | $80.44 | $80.66 | $80.26 | $80.57 | $80.57 | 4,611 |
2020-08-13 | $78.87 | $82.17 | $78.87 | $81.31 | $81.31 | 5,953 |
2020-08-12 | $78.65 | $81.19 | $78.65 | $81.00 | $81.00 | 10,044 |
2020-08-11 | $78.00 | $79.83 | $78.00 | $78.79 | $78.79 | 12,817 |
2020-08-10 | $76.15 | $76.28 | $75.94 | $76.23 | $76.23 | 5,536 |
2020-08-07 | $75.65 | $75.96 | $75.49 | $75.96 | $75.96 | 7,376 |
2020-08-06 | $76.45 | $76.45 | $76.12 | $76.36 | $76.36 | 8,132 |
2020-08-05 | $75.60 | $76.45 | $75.60 | $75.75 | $75.75 | 8,691 |
2020-08-04 | $73.30 | $74.44 | $73.30 | $74.38 | $74.38 | 4,537 |
2020-08-03 | $73.17 | $73.39 | $73.09 | $73.16 | $73.16 | 7,139 |
2020-07-31 | $71.82 | $71.82 | $71.15 | $71.43 | $71.43 | 5,806 |
2020-07-30 | $73.98 | $74.59 | $73.98 | $74.58 | $74.58 | 9,698 |
2020-07-29 | $75.05 | $75.45 | $75.05 | $75.30 | $75.30 | 8,485 |
2020-07-28 | $75.67 | $76.34 | $75.67 | $76.25 | $76.25 | 7,161 |
2020-07-27 | $74.34 | $76.37 | $74.34 | $76.21 | $76.21 | 17,252 |
2020-07-24 | $73.60 | $73.81 | $73.32 | $73.34 | $73.34 | 9,385 |
2020-07-23 | $73.91 | $74.04 | $73.35 | $73.35 | $73.35 | 9,081 |
2020-07-22 | $73.84 | $74.17 | $73.79 | $74.17 | $74.17 | 7,289 |
2020-07-21 | $74.45 | $74.45 | $73.80 | $74.16 | $74.16 | 4,817 |
2020-07-20 | $71.97 | $75.06 | $71.97 | $74.64 | $74.64 | 39,194 |
2020-07-17 | $74.75 | $74.75 | $73.95 | $74.46 | $74.46 | 9,400 |
2020-07-16 | $72.68 | $75.51 | $72.68 | $75.21 | $75.21 | 8,500 |
2020-07-15 | $75.00 | $76.09 | $74.13 | $75.56 | $75.56 | 9,100 |
2020-07-14 | $75.93 | $75.93 | $73.86 | $74.40 | $74.40 | 7,600 |
2020-07-13 | $74.43 | $74.43 | $73.29 | $73.29 | $73.29 | 27,700 |
2020-07-10 | $70.96 | $72.49 | $70.87 | $72.49 | $72.49 | 9,000 |
2020-07-09 | $72.60 | $72.85 | $71.65 | $72.17 | $72.17 | 7,000 |
2020-07-08 | $72.57 | $72.88 | $72.10 | $72.85 | $72.85 | 12,500 |
2020-07-07 | $73.20 | $73.20 | $72.47 | $72.47 | $72.47 | 17,200 |
2020-07-06 | $74.38 | $74.42 | $73.79 | $74.10 | $74.10 | 13,500 |
2020-07-02 | $73.95 | $74.48 | $73.94 | $73.94 | $73.94 | 17,200 |
2020-07-01 | $76.19 | $76.19 | $73.69 | $73.94 | $73.94 | 10,400 |
2020-06-30 | $72.83 | $75.04 | $72.83 | $74.86 | $74.86 | 13,800 |
2020-06-29 | $73.84 | $75.50 | $73.84 | $75.36 | $75.36 | 15,308 |
2020-06-26 | $75.54 | $75.54 | $74.17 | $74.18 | $74.18 | 7,573 |
2020-06-25 | $76.50 | $77.00 | $76.10 | $77.00 | $77.00 | 5,901 |
2020-06-24 | $75.94 | $75.94 | $75.05 | $75.42 | $75.42 | 9,660 |
2020-06-23 | $77.00 | $77.35 | $76.95 | $76.95 | $76.95 | 9,055 |
2020-06-22 | $75.26 | $75.86 | $75.24 | $75.57 | $75.57 | 17,411 |
2020-06-19 | $75.69 | $75.91 | $74.72 | $74.88 | $74.88 | 10,585 |
2020-06-18 | $74.56 | $74.71 | $74.31 | $74.39 | $74.39 | 7,127 |
2020-06-17 | $72.95 | $76.37 | $72.95 | $75.19 | $75.19 | 9,107 |
2020-06-16 | $76.03 | $76.03 | $74.58 | $74.78 | $74.78 | 13,674 |
2020-06-15 | $74.30 | $74.49 | $72.72 | $73.79 | $73.79 | 14,440 |
2020-06-12 | $74.68 | $74.74 | $73.64 | $74.30 | $74.30 | 27,212 |
2020-06-11 | $72.33 | $74.68 | $72.27 | $72.79 | $72.79 | 7,795 |
2020-06-10 | $74.23 | $74.72 | $74.22 | $74.45 | $74.45 | 31,059 |
2020-06-09 | $75.17 | $75.17 | $74.64 | $74.69 | $74.69 | 55,108 |
2020-06-08 | $72.21 | $73.57 | $72.21 | $73.57 | $73.57 | 67,924 |
2020-06-05 | $70.57 | $73.86 | $70.57 | $73.32 | $73.32 | 10,488 |
2020-06-04 | $72.29 | $72.29 | $71.49 | $71.76 | $71.76 | 16,161 |
2020-06-03 | $72.30 | $72.77 | $72.30 | $72.71 | $72.71 | 12,264 |
2020-06-02 | $71.76 | $71.86 | $71.32 | $71.41 | $71.41 | 10,763 |
2020-06-01 | $69.07 | $69.97 | $69.02 | $69.46 | $69.46 | 21,132 |
2020-05-29 | $66.69 | $68.61 | $66.69 | $67.71 | $67.71 | 84,551 |
2020-05-28 | $71.10 | $71.64 | $70.63 | $70.99 | $70.99 | 9,614 |
2020-05-27 | $67.05 | $69.66 | $67.05 | $69.32 | $69.32 | 11,166 |
2020-05-26 | $67.46 | $67.98 | $67.10 | $67.60 | $67.60 | 49,014 |
2020-05-22 | $63.62 | $65.81 | $63.62 | $65.09 | $65.09 | 44,033 |
2020-05-21 | $64.68 | $67.32 | $64.68 | $66.15 | $66.15 | 32,891 |
2020-05-20 | $67.69 | $67.69 | $66.34 | $67.21 | $67.21 | 16,663 |
2020-05-19 | $67.72 | $67.72 | $66.33 | $67.66 | $67.66 | 13,856 |
2020-05-18 | $67.24 | $67.60 | $65.81 | $67.59 | $67.59 | 55,690 |
2020-05-15 | $65.76 | $65.76 | $64.42 | $65.36 | $65.36 | 15,748 |
2020-05-14 | $63.42 | $64.31 | $63.17 | $64.22 | $64.22 | 33,970 |
2020-05-13 | $66.21 | $66.62 | $65.79 | $66.25 | $66.25 | 16,463 |
2020-05-12 | $64.08 | $65.72 | $62.45 | $62.95 | $62.95 | 33,827 |
2020-05-11 | $63.98 | $64.15 | $63.04 | $63.72 | $63.72 | 34,181 |
2020-05-08 | $62.20 | $63.04 | $61.98 | $62.95 | $62.95 | 23,394 |
2020-05-07 | $59.15 | $61.59 | $59.15 | $61.22 | $61.22 | 35,462 |
2020-05-06 | $61.28 | $61.88 | $60.42 | $60.42 | $60.42 | 16,533 |
2020-05-05 | $61.34 | $61.98 | $60.71 | $60.71 | $60.71 | 15,507 |
2020-05-04 | $60.20 | $60.68 | $59.49 | $60.14 | $60.14 | 36,473 |
2020-05-01 | $60.20 | $61.42 | $60.20 | $60.50 | $60.50 | 24,136 |
2020-04-30 | $63.70 | $63.70 | $61.43 | $62.27 | $62.27 | 25,919 |
2020-04-29 | $59.29 | $63.28 | $59.29 | $62.98 | $62.98 | 40,985 |
2020-04-28 | $62.10 | $62.25 | $61.47 | $61.53 | $61.53 | 31,910 |
2020-04-27 | $61.58 | $61.58 | $59.50 | $60.53 | $60.53 | 33,823 |
2020-04-24 | $59.44 | $59.64 | $59.02 | $59.45 | $59.45 | 23,515 |
2020-04-23 | $57.86 | $59.64 | $57.86 | $58.86 | $58.86 | 30,226 |
2020-04-22 | $58.82 | $58.82 | $56.94 | $58.15 | $58.15 | 18,819 |
2020-04-21 | $57.00 | $57.47 | $56.44 | $56.89 | $56.89 | 25,133 |
2020-04-20 | $60.00 | $60.00 | $57.50 | $57.50 | $57.50 | 49,976 |
2020-04-17 | $60.00 | $60.50 | $58.51 | $59.10 | $59.10 | 110,077 |
2020-04-16 | $54.10 | $56.97 | $54.10 | $55.82 | $55.82 | 36,898 |
2020-04-15 | $59.08 | $59.08 | $56.22 | $57.03 | $57.03 | 18,765 |
2020-04-14 | $56.56 | $59.03 | $56.56 | $57.87 | $57.87 | 35,055 |
2020-04-13 | $57.81 | $59.01 | $56.60 | $57.52 | $57.52 | 41,978 |
2020-04-09 | $58.05 | $60.06 | $58.05 | $59.30 | $59.30 | 30,564 |
2020-04-08 | $55.86 | $61.03 | $55.86 | $58.71 | $58.71 | 41,266 |
2020-04-07 | $60.53 | $62.16 | $59.30 | $59.52 | $59.52 | 31,559 |
2020-04-06 | $56.82 | $60.76 | $56.82 | $59.76 | $59.76 | 58,475 |
2020-04-03 | $57.20 | $59.32 | $57.20 | $58.06 | $58.06 | 36,755 |
2020-04-02 | $60.47 | $61.08 | $58.01 | $60.06 | $60.06 | 29,966 |
2020-04-01 | $58.33 | $62.03 | $58.33 | $58.73 | $58.73 | 18,387 |
2020-03-31 | $59.97 | $64.18 | $59.97 | $62.93 | $62.93 | 16,648 |
2020-03-30 | $62.30 | $66.28 | $62.30 | $65.54 | $65.54 | 27,659 |
2020-03-27 | $62.76 | $66.97 | $62.76 | $65.25 | $65.25 | 19,878 |
2020-03-26 | $58.95 | $64.28 | $57.57 | $63.79 | $63.79 | 27,079 |
2020-03-25 | $55.00 | $63.62 | $55.00 | $56.90 | $56.90 | 21,097 |
2020-03-24 | $52.00 | $59.11 | $52.00 | $57.40 | $57.40 | 28,092 |
2020-03-23 | $52.48 | $57.71 | $52.48 | $56.87 | $56.87 | 52,849 |
2020-03-20 | $54.75 | $63.05 | $54.75 | $59.78 | $59.78 | 29,435 |
2020-03-19 | $56.32 | $62.48 | $56.32 | $61.67 | $61.67 | 37,606 |
2020-03-18 | $53.11 | $59.21 | $53.11 | $58.00 | $58.00 | 34,433 |
2020-03-17 | $53.89 | $58.44 | $53.89 | $57.40 | $57.40 | 39,711 |
2020-03-16 | $52.31 | $57.36 | $52.31 | $54.26 | $54.26 | 74,433 |
2020-03-13 | $56.97 | $59.08 | $55.00 | $56.85 | $56.85 | 57,873 |
2020-03-12 | $58.60 | $60.19 | $53.89 | $55.89 | $55.89 | 50,075 |
2020-03-11 | $60.82 | $61.87 | $60.82 | $61.47 | $61.47 | 25,035 |
2020-03-10 | $64.42 | $64.42 | $61.12 | $62.83 | $62.83 | 55,774 |
2020-03-09 | $63.54 | $63.60 | $60.94 | $61.33 | $61.33 | 62,542 |
2020-03-06 | $66.00 | $66.97 | $65.00 | $66.35 | $66.35 | 40,759 |
2020-03-05 | $66.10 | $67.35 | $66.10 | $66.57 | $66.57 | 45,488 |
2020-03-04 | $68.70 | $69.18 | $67.88 | $69.10 | $69.10 | 41,877 |
2020-03-03 | $68.42 | $70.14 | $68.42 | $69.14 | $69.14 | 46,192 |
2020-03-02 | $67.89 | $69.94 | $67.89 | $69.64 | $69.64 | 44,505 |
2020-02-28 | $68.78 | $70.44 | $68.14 | $70.44 | $70.44 | 30,868 |
2020-02-27 | $69.59 | $70.43 | $68.78 | $68.78 | $68.78 | 42,336 |
2020-02-26 | $70.19 | $70.34 | $69.59 | $69.80 | $69.80 | 25,372 |
2020-02-25 | $68.03 | $69.82 | $68.03 | $68.03 | $68.03 | 26,361 |
2020-02-24 | $68.55 | $70.99 | $68.55 | $69.43 | $69.43 | 19,976 |
2020-02-21 | $70.83 | $71.38 | $70.80 | $71.38 | $71.38 | 31,466 |
2020-02-20 | $71.51 | $72.22 | $71.51 | $71.92 | $71.92 | 19,512 |
2020-02-19 | $73.31 | $73.31 | $71.66 | $71.66 | $71.66 | 15,396 |
2020-02-18 | $73.81 | $73.81 | $72.25 | $73.01 | $73.01 | 14,768 |
2020-02-14 | $77.60 | $78.49 | $77.13 | $77.13 | $77.13 | 11,130 |
2020-02-13 | $79.40 | $79.79 | $79.40 | $79.65 | $79.65 | 5,798 |
2020-02-12 | $80.22 | $81.19 | $80.22 | $81.16 | $81.16 | 11,236 |
2020-02-11 | $81.85 | $82.17 | $81.75 | $81.86 | $81.86 | 31,829 |
2020-02-10 | $80.93 | $81.31 | $80.79 | $81.09 | $81.09 | 12,792 |
2020-02-07 | $81.24 | $81.32 | $80.80 | $80.80 | $80.80 | 17,660 |
2020-02-06 | $83.05 | $83.05 | $81.94 | $82.57 | $82.57 | 13,473 |
2020-02-05 | $82.19 | $82.55 | $81.97 | $82.44 | $82.44 | 9,695 |
2020-02-04 | $79.09 | $80.74 | $79.09 | $80.34 | $80.34 | 17,569 |
2020-02-03 | $80.22 | $80.22 | $79.31 | $79.47 | $79.47 | 11,854 |
2020-01-31 | $78.96 | $79.19 | $78.32 | $78.61 | $78.61 | 13,592 |
2020-01-30 | $79.16 | $79.76 | $78.89 | $79.47 | $79.47 | 15,397 |
2020-01-29 | $79.66 | $79.92 | $79.37 | $79.41 | $79.41 | 15,662 |
2020-01-28 | $78.16 | $78.86 | $78.16 | $78.76 | $78.76 | 26,556 |
2020-01-27 | $79.33 | $79.49 | $78.91 | $78.91 | $78.91 | 10,456 |
2020-01-24 | $81.59 | $81.69 | $80.84 | $81.14 | $81.14 | 10,256 |
2020-01-23 | $80.39 | $80.93 | $80.23 | $80.83 | $80.83 | 7,649 |
2020-01-22 | $80.81 | $80.92 | $80.37 | $80.47 | $80.47 | 13,729 |
2020-01-21 | $81.46 | $81.66 | $79.11 | $79.94 | $79.94 | 8,489 |
2020-01-17 | $78.56 | $78.63 | $78.25 | $78.43 | $78.43 | 11,815 |
2020-01-16 | $77.58 | $77.77 | $77.58 | $77.76 | $77.76 | 6,083 |
2020-01-15 | $77.20 | $77.62 | $77.20 | $77.43 | $77.43 | 12,526 |
2020-01-14 | $75.89 | $78.45 | $75.89 | $78.45 | $78.45 | 13,113 |
2020-01-13 | $77.46 | $77.94 | $77.41 | $77.86 | $77.86 | 16,361 |
2020-01-10 | $77.72 | $77.87 | $77.18 | $77.27 | $77.27 | 13,485 |
2020-01-09 | $77.78 | $77.96 | $77.73 | $77.89 | $77.89 | 12,638 |
2020-01-08 | $78.00 | $78.62 | $78.00 | $78.48 | $78.48 | 5,532 |
2020-01-07 | $77.68 | $78.12 | $76.93 | $78.00 | $78.00 | 16,707 |
2020-01-06 | $77.02 | $78.79 | $77.02 | $78.54 | $78.54 | 22,174 |
2020-01-03 | $77.70 | $79.82 | $77.70 | $79.00 | $79.00 | 11,379 |
2020-01-02 | $77.38 | $81.35 | $77.38 | $79.58 | $79.58 | 13,422 |
2019-12-31 | $80.79 | $80.79 | $78.24 | $79.00 | $79.00 | 13,415 |
2019-12-30 | $80.76 | $80.76 | $77.47 | $78.50 | $78.50 | 11,148 |
2019-12-27 | $78.09 | $79.21 | $78.09 | $79.09 | $79.09 | 11,890 |
2019-12-26 | $80.84 | $80.84 | $79.34 | $79.64 | $79.64 | 5,148 |
2019-12-24 | $79.54 | $79.67 | $79.42 | $79.57 | $79.57 | 9,819 |
2019-12-23 | $78.92 | $79.67 | $78.92 | $79.67 | $79.67 | 17,254 |
2019-12-20 | $79.28 | $80.04 | $78.45 | $80.02 | $80.02 | 10,795 |
2019-12-19 | $80.32 | $80.44 | $80.06 | $80.13 | $80.13 | 11,218 |
2019-12-18 | $81.18 | $81.48 | $81.04 | $81.17 | $81.17 | 7,264 |
2019-12-17 | $80.38 | $82.96 | $80.38 | $81.81 | $81.81 | 23,938 |
2019-12-16 | $81.58 | $82.00 | $81.58 | $81.92 | $81.92 | 14,540 |
2019-12-13 | $81.53 | $81.67 | $81.14 | $81.67 | $81.67 | 7,994 |
2019-12-12 | $80.50 | $80.83 | $80.14 | $80.57 | $80.57 | 12,875 |
2019-12-11 | $79.58 | $79.75 | $79.36 | $79.48 | $79.48 | 11,254 |
2019-12-10 | $78.13 | $79.47 | $78.13 | $79.05 | $79.05 | 8,517 |
2019-12-09 | $79.50 | $79.89 | $79.37 | $79.37 | $79.37 | 31,718 |
2019-12-06 | $78.98 | $80.56 | $78.98 | $79.20 | $79.20 | 10,329 |
2019-12-05 | $78.12 | $78.40 | $77.94 | $78.22 | $78.22 | 8,155 |
2019-12-04 | $78.47 | $78.59 | $78.26 | $78.48 | $78.48 | 14,816 |
2019-12-03 | $76.52 | $77.10 | $76.52 | $77.00 | $77.00 | 12,613 |
2019-12-02 | $78.40 | $78.56 | $77.69 | $77.88 | $77.88 | 29,954 |
2019-11-29 | $76.88 | $77.25 | $76.70 | $77.25 | $77.25 | 21,080 |
2019-11-27 | $76.00 | $77.95 | $76.00 | $77.81 | $77.81 | 31,251 |
2019-11-26 | $76.75 | $77.74 | $76.75 | $77.72 | $77.72 | 16,164 |
2019-11-25 | $77.29 | $79.50 | $77.29 | $79.08 | $79.08 | 12,408 |
2019-11-22 | $78.57 | $78.57 | $77.41 | $78.30 | $78.30 | 9,153 |
2019-11-21 | $75.18 | $78.71 | $75.18 | $77.60 | $77.60 | 18,983 |
2019-11-20 | $76.83 | $76.89 | $76.33 | $76.52 | $76.52 | 12,422 |
2019-11-19 | $77.00 | $78.00 | $77.00 | $77.33 | $77.33 | 20,786 |
2019-11-18 | $76.48 | $76.91 | $76.48 | $76.91 | $76.91 | 17,186 |
2019-11-15 | $77.08 | $77.08 | $76.81 | $76.82 | $76.82 | 22,839 |
2019-11-14 | $76.78 | $76.78 | $75.19 | $75.55 | $75.55 | 15,355 |
2019-11-13 | $76.54 | $77.07 | $76.50 | $76.96 | $76.96 | 11,770 |
2019-11-12 | $78.80 | $79.17 | $78.47 | $78.64 | $78.64 | 19,003 |
2019-11-11 | $78.70 | $78.95 | $78.30 | $78.95 | $78.95 | 15,242 |
2019-11-08 | $81.21 | $81.21 | $79.50 | $79.95 | $79.95 | 10,565 |
2019-11-07 | $82.00 | $82.85 | $82.00 | $82.80 | $82.80 | 14,793 |
2019-11-06 | $81.75 | $81.75 | $81.73 | $81.73 | $81.73 | 12,203 |
2019-11-05 | $80.51 | $80.72 | $80.40 | $80.56 | $80.56 | 23,968 |
2019-11-04 | $79.50 | $80.15 | $79.50 | $80.05 | $80.05 | 15,315 |
2019-11-01 | $78.96 | $79.45 | $78.67 | $79.45 | $79.45 | 18,043 |
2019-10-31 | $79.31 | $79.31 | $78.79 | $79.20 | $79.20 | 12,254 |
2019-10-30 | $80.09 | $80.17 | $79.21 | $80.07 | $80.07 | 8,329 |
2019-10-29 | $81.76 | $82.07 | $81.76 | $82.07 | $82.07 | 9,677 |
2019-10-28 | $81.50 | $81.78 | $81.36 | $81.78 | $81.78 | 13,085 |
2019-10-25 | $81.40 | $82.29 | $81.31 | $82.02 | $82.02 | 21,787 |
2019-10-24 | $81.00 | $81.34 | $81.00 | $81.19 | $81.19 | 21,272 |
2019-10-23 | $79.55 | $80.50 | $79.55 | $80.49 | $80.49 | 20,208 |
2019-10-22 | $80.57 | $80.83 | $80.29 | $80.75 | $80.75 | 7,132 |
2019-10-21 | $80.68 | $80.68 | $80.08 | $80.48 | $80.48 | 13,836 |
2019-10-18 | $78.33 | $79.10 | $78.33 | $79.00 | $79.00 | 15,334 |
2019-10-17 | $77.50 | $78.25 | $77.50 | $77.97 | $77.97 | 6,236 |
2019-10-16 | $77.40 | $77.79 | $77.33 | $77.79 | $77.79 | 10,720 |
2019-10-15 | $75.79 | $76.88 | $75.79 | $76.73 | $76.73 | 10,549 |
2019-10-14 | $73.85 | $75.21 | $73.85 | $75.10 | $75.10 | 7,318 |
2019-10-11 | $73.95 | $75.84 | $73.58 | $75.37 | $75.37 | 26,284 |
2019-10-10 | $72.76 | $73.16 | $72.48 | $72.80 | $72.80 | 18,093 |
2019-10-09 | $72.06 | $72.24 | $72.06 | $72.12 | $72.12 | 6,090 |
2019-10-08 | $72.50 | $72.51 | $71.76 | $71.76 | $71.76 | 12,561 |
2019-10-07 | $72.77 | $73.38 | $72.76 | $73.13 | $73.13 | 12,612 |
2019-10-04 | $71.54 | $73.18 | $71.54 | $73.15 | $73.15 | 19,270 |
2019-10-03 | $72.24 | $73.03 | $72.00 | $73.02 | $73.02 | 11,094 |
2019-10-02 | $72.10 | $73.27 | $72.10 | $72.44 | $72.44 | 12,174 |
2019-10-01 | $76.28 | $76.28 | $75.29 | $75.77 | $75.77 | 12,520 |
2019-09-30 | $75.56 | $76.24 | $75.56 | $76.24 | $76.24 | 12,159 |
2019-09-27 | $75.36 | $76.00 | $75.36 | $75.75 | $75.75 | 8,327 |
2019-09-26 | $77.51 | $77.51 | $77.10 | $77.35 | $77.35 | 15,502 |
2019-09-25 | $77.00 | $77.52 | $77.00 | $77.52 | $77.52 | 10,225 |
2019-09-24 | $77.99 | $78.42 | $77.24 | $77.25 | $77.25 | 14,217 |
2019-09-23 | $78.33 | $78.80 | $78.16 | $78.65 | $78.65 | 24,450 |
2019-09-20 | $78.71 | $78.96 | $78.06 | $78.73 | $78.73 | 58,781 |
2019-09-19 | $79.02 | $79.28 | $78.80 | $78.81 | $78.81 | 18,065 |
2019-09-18 | $79.11 | $79.11 | $78.00 | $78.52 | $78.52 | 5,486 |
2019-09-17 | $78.07 | $78.78 | $77.78 | $78.20 | $78.20 | 7,227 |
2019-09-16 | $78.27 | $78.72 | $78.00 | $78.07 | $78.07 | 15,029 |
2019-09-13 | $77.75 | $78.50 | $77.75 | $78.36 | $78.36 | 20,628 |
2019-09-12 | $76.53 | $76.53 | $75.56 | $76.25 | $76.25 | 17,326 |
2019-09-11 | $75.03 | $76.20 | $75.03 | $76.20 | $76.20 | 14,768 |
2019-09-10 | $73.06 | $73.25 | $72.76 | $73.25 | $73.25 | 45,344 |
2019-09-09 | $73.65 | $73.98 | $73.53 | $73.53 | $73.53 | 26,139 |
2019-09-06 | $73.19 | $73.43 | $73.04 | $73.27 | $73.27 | 8,639 |
2019-09-05 | $73.05 | $73.30 | $72.87 | $73.08 | $73.08 | 29,184 |
2019-09-04 | $71.28 | $71.87 | $71.28 | $71.75 | $71.75 | 15,531 |
2019-09-03 | $71.27 | $71.81 | $71.12 | $71.58 | $71.58 | 14,819 |
2019-08-30 | $71.59 | $71.90 | $71.21 | $71.21 | $71.21 | 8,028 |
2019-08-29 | $71.73 | $71.73 | $71.34 | $71.40 | $71.40 | 20,352 |
2019-08-28 | $71.42 | $72.20 | $71.42 | $72.14 | $72.14 | 28,885 |
2019-08-27 | $71.49 | $71.49 | $70.76 | $70.90 | $70.90 | 20,246 |
2019-08-26 | $70.35 | $71.95 | $70.35 | $71.60 | $71.60 | 41,180 |
2019-08-23 | $71.40 | $71.58 | $70.48 | $70.48 | $70.48 | 11,593 |
2019-08-22 | $72.93 | $73.55 | $72.33 | $72.68 | $72.68 | 12,059 |
2019-08-21 | $72.56 | $73.05 | $72.56 | $72.70 | $72.70 | 18,236 |
2019-08-20 | $71.92 | $72.00 | $71.79 | $71.80 | $71.80 | 28,146 |
2019-08-19 | $73.06 | $73.06 | $71.97 | $72.05 | $72.05 | 11,104 |
2019-08-16 | $71.16 | $72.06 | $70.97 | $71.89 | $71.89 | 23,073 |
2019-08-15 | $71.06 | $71.18 | $70.63 | $70.98 | $70.98 | 31,650 |
2019-08-14 | $69.77 | $70.44 | $69.77 | $69.85 | $69.85 | 30,666 |
2019-08-13 | $72.60 | $72.69 | $72.29 | $72.29 | $72.29 | 18,385 |
2019-08-12 | $72.40 | $72.72 | $71.97 | $72.34 | $72.34 | 19,665 |
2019-08-09 | $72.55 | $73.58 | $72.38 | $73.28 | $73.28 | 11,589 |
2019-08-08 | $75.98 | $75.98 | $74.85 | $75.66 | $75.66 | 10,290 |
2019-08-07 | $78.34 | $79.20 | $77.67 | $79.20 | $79.20 | 93,769 |
2019-08-06 | $76.57 | $76.57 | $75.44 | $76.13 | $76.13 | 26,424 |
2019-08-05 | $76.26 | $76.91 | $75.70 | $75.82 | $75.82 | 16,569 |
2019-08-02 | $77.04 | $78.35 | $77.04 | $77.98 | $77.98 | 11,569 |
2019-08-01 | $79.19 | $79.49 | $77.93 | $77.93 | $77.93 | 33,344 |
2019-07-31 | $77.98 | $77.98 | $76.69 | $77.23 | $77.23 | 10,774 |
2019-07-30 | $77.47 | $77.68 | $77.04 | $77.04 | $77.04 | 15,582 |
2019-07-29 | $76.78 | $76.97 | $76.78 | $76.79 | $76.79 | 5,517 |
2019-07-26 | $77.31 | $77.61 | $77.19 | $77.42 | $77.42 | 6,441 |
2019-07-25 | $78.02 | $78.02 | $77.37 | $77.37 | $77.37 | 4,594 |
2019-07-24 | $78.25 | $78.38 | $78.25 | $78.30 | $78.30 | 7,665 |
2019-07-23 | $78.53 | $78.71 | $78.36 | $78.69 | $78.69 | 7,532 |
2019-07-22 | $78.44 | $78.96 | $78.44 | $78.81 | $78.81 | 5,273 |
2019-07-19 | $77.88 | $79.39 | $77.88 | $78.43 | $78.43 | 14,216 |
2019-07-18 | $77.41 | $78.59 | $77.40 | $78.58 | $78.58 | 72,575 |
2019-07-17 | $78.70 | $78.93 | $78.45 | $78.59 | $78.59 | 11,135 |
2019-07-16 | $78.69 | $79.75 | $78.60 | $78.65 | $78.65 | 103,837 |
2019-07-15 | $80.95 | $81.29 | $80.94 | $81.06 | $81.06 | 10,697 |
2019-07-12 | $80.84 | $81.00 | $80.68 | $81.00 | $81.00 | 5,318 |
2019-07-11 | $80.74 | $80.83 | $80.52 | $80.69 | $80.69 | 8,680 |
2019-07-10 | $80.48 | $80.92 | $80.30 | $80.45 | $80.45 | 13,209 |
2019-07-09 | $80.90 | $80.94 | $80.27 | $80.46 | $80.46 | 13,800 |
2019-07-08 | $81.02 | $81.50 | $80.53 | $80.93 | $80.93 | 20,720 |
2019-07-05 | $80.27 | $81.14 | $80.27 | $81.07 | $81.07 | 17,676 |
2019-07-03 | $82.72 | $82.72 | $82.48 | $82.50 | $82.50 | 5,927 |
2019-07-02 | $82.91 | $83.48 | $82.91 | $83.11 | $83.11 | 9,234 |
2019-07-01 | $83.10 | $84.11 | $83.10 | $83.51 | $83.51 | 9,300 |
2019-06-28 | $83.21 | $83.40 | $82.98 | $83.40 | $83.40 | 6,823 |
2019-06-27 | $82.24 | $82.70 | $82.24 | $82.38 | $82.38 | 10,616 |
2019-06-26 | $81.91 | $82.79 | $81.91 | $81.96 | $81.96 | 12,703 |
2019-06-25 | $83.92 | $83.92 | $81.97 | $82.50 | $82.50 | 20,709 |
2019-06-24 | $83.02 | $83.02 | $81.67 | $82.00 | $82.00 | 9,472 |
2019-06-21 | $82.64 | $83.10 | $81.89 | $82.63 | $82.63 | 12,557 |
2019-06-20 | $84.05 | $84.05 | $83.32 | $83.80 | $83.80 | 13,207 |
2019-06-19 | $82.98 | $82.98 | $81.94 | $82.31 | $82.31 | 7,008 |
2019-06-18 | $81.69 | $82.01 | $81.27 | $81.75 | $81.75 | 18,941 |
2019-06-17 | $81.95 | $81.95 | $80.74 | $80.84 | $80.84 | 9,016 |
2019-06-14 | $79.62 | $79.69 | $79.32 | $79.69 | $79.69 | 5,709 |
2019-06-13 | $80.73 | $80.73 | $79.64 | $79.70 | $79.70 | 7,307 |
2019-06-12 | $81.02 | $81.02 | $80.02 | $80.12 | $80.12 | 10,716 |
2019-06-11 | $81.54 | $81.54 | $81.08 | $81.30 | $81.30 | 14,822 |
2019-06-10 | $80.09 | $80.58 | $80.09 | $80.35 | $80.35 | 10,602 |
2019-06-07 | $79.85 | $80.39 | $79.85 | $80.14 | $80.14 | 21,194 |
2019-06-06 | $77.79 | $78.94 | $77.79 | $78.94 | $78.94 | 9,835 |
2019-06-05 | $79.50 | $79.50 | $79.15 | $79.40 | $79.40 | 12,025 |
2019-06-04 | $78.46 | $78.46 | $77.38 | $77.74 | $77.74 | 10,586 |
2019-06-03 | $76.90 | $77.14 | $76.58 | $76.83 | $76.83 | 32,125 |
2019-05-31 | $76.51 | $76.51 | $75.95 | $76.01 | $76.01 | 9,161 |
2019-05-30 | $75.65 | $75.77 | $75.42 | $75.57 | $75.57 | 10,101 |
2019-05-29 | $76.08 | $76.08 | $74.20 | $74.36 | $74.36 | 17,341 |
2019-05-28 | $74.90 | $75.01 | $74.09 | $74.40 | $74.40 | 18,234 |
2019-05-24 | $72.88 | $75.03 | $72.88 | $73.86 | $73.86 | 14,939 |
2019-05-23 | $73.50 | $73.50 | $72.18 | $72.24 | $72.24 | 19,566 |
2019-05-22 | $72.90 | $73.18 | $72.90 | $72.92 | $72.92 | 15,892 |
2019-05-21 | $73.68 | $73.68 | $72.33 | $73.20 | $73.20 | 12,329 |
2019-05-20 | $72.49 | $72.49 | $71.58 | $72.01 | $72.01 | 15,751 |
2019-05-17 | $74.34 | $74.46 | $73.54 | $73.71 | $73.71 | 27,101 |
2019-05-16 | $74.00 | $74.85 | $73.91 | $74.09 | $74.09 | 62,429 |
2019-05-15 | $74.85 | $75.74 | $74.72 | $75.52 | $75.52 | 21,410 |
2019-05-14 | $74.82 | $76.25 | $74.82 | $75.94 | $75.94 | 17,380 |
2019-05-13 | $74.39 | $74.64 | $73.86 | $74.00 | $74.00 | 29,650 |
2019-05-10 | $71.40 | $73.85 | $71.10 | $73.85 | $73.85 | 32,216 |
2019-05-09 | $70.07 | $71.04 | $69.94 | $70.83 | $70.83 | 15,604 |
2019-05-08 | $71.80 | $72.04 | $71.36 | $71.71 | $71.71 | 23,502 |
2019-05-07 | $74.53 | $74.53 | $73.17 | $73.18 | $73.18 | 13,713 |
2019-05-06 | $74.65 | $75.74 | $74.65 | $75.61 | $75.61 | 10,707 |
2019-05-03 | $74.74 | $76.44 | $74.74 | $76.44 | $76.44 | 12,993 |
2019-05-02 | $75.17 | $75.72 | $74.81 | $75.19 | $75.19 | 14,091 |
2019-05-01 | $75.58 | $75.85 | $75.22 | $75.35 | $75.35 | 8,107 |
2019-04-30 | $75.90 | $76.16 | $75.67 | $75.75 | $75.75 | 18,093 |
2019-04-29 | $75.35 | $75.96 | $75.35 | $75.70 | $75.70 | 9,341 |
2019-04-26 | $75.11 | $75.70 | $75.11 | $75.58 | $75.58 | 9,504 |
2019-04-25 | $74.68 | $75.00 | $74.68 | $74.93 | $74.93 | 24,898 |
2019-04-24 | $74.02 | $74.10 | $73.86 | $73.86 | $73.86 | 12,334 |
2019-04-23 | $74.66 | $75.63 | $74.57 | $75.63 | $75.63 | 19,963 |
2019-04-22 | $73.49 | $74.13 | $73.49 | $73.74 | $73.74 | 8,953 |
2019-04-18 | $73.50 | $73.99 | $73.50 | $73.81 | $73.81 | 30,190 |
2019-04-17 | $71.98 | $72.24 | $71.88 | $72.12 | $72.12 | 15,488 |
2019-04-16 | $71.84 | $71.84 | $71.27 | $71.27 | $71.27 | 27,412 |
2019-04-15 | $72.24 | $72.40 | $71.94 | $72.23 | $72.23 | 94,085 |
2019-04-12 | $71.24 | $71.48 | $71.04 | $71.10 | $71.10 | 8,607 |
2019-04-11 | $71.22 | $71.52 | $70.62 | $70.80 | $70.80 | 25,024 |
2019-04-10 | $72.50 | $72.64 | $72.23 | $72.27 | $72.27 | 16,867 |
2019-04-09 | $73.04 | $73.39 | $72.92 | $72.93 | $72.93 | 53,640 |
2019-04-08 | $73.57 | $73.85 | $73.57 | $73.70 | $73.70 | 20,056 |
2019-04-05 | $74.50 | $74.99 | $74.50 | $74.81 | $74.81 | 11,880 |
2019-04-04 | $73.25 | $73.57 | $73.25 | $73.54 | $73.54 | 18,058 |
2019-04-03 | $74.59 | $74.59 | $73.71 | $73.72 | $73.72 | 10,401 |
2019-04-02 | $72.85 | $73.00 | $72.63 | $72.89 | $72.89 | 21,019 |
2019-04-01 | $72.19 | $73.03 | $72.19 | $72.95 | $72.95 | 31,395 |
2019-03-29 | $72.07 | $72.55 | $71.96 | $72.12 | $72.12 | 50,588 |
2019-03-28 | $72.50 | $73.28 | $72.50 | $73.18 | $73.18 | 34,983 |
2019-03-27 | $72.28 | $72.40 | $72.00 | $72.27 | $72.27 | 14,205 |
2019-03-26 | $72.27 | $72.78 | $71.92 | $72.07 | $72.07 | 33,001 |
2019-03-25 | $70.80 | $71.29 | $70.45 | $71.29 | $71.29 | 26,708 |
2019-03-22 | $72.27 | $72.27 | $71.20 | $71.20 | $71.20 | 36,402 |
2019-03-21 | $71.11 | $72.16 | $71.11 | $72.08 | $72.08 | 23,660 |
2019-03-20 | $71.21 | $71.87 | $70.92 | $71.27 | $71.27 | 50,445 |
2019-03-19 | $72.43 | $72.43 | $70.52 | $70.68 | $70.68 | 272,413 |
2019-03-18 | $72.14 | $72.14 | $69.10 | $69.83 | $69.83 | 91,408 |
2019-03-15 | $70.84 | $70.84 | $69.16 | $69.28 | $69.28 | 411,461 |
2019-03-14 | $68.08 | $69.14 | $68.08 | $68.85 | $68.85 | 235,992 |
2019-03-13 | $68.20 | $69.71 | $68.20 | $69.44 | $69.44 | 218,203 |
2019-03-12 | $69.57 | $69.85 | $69.26 | $69.41 | $69.41 | 792,554 |
2019-03-11 | $67.72 | $69.66 | $67.72 | $69.66 | $69.66 | 97,769 |
2019-03-08 | $69.89 | $69.89 | $68.22 | $68.91 | $68.91 | 107,570 |
2019-03-07 | $69.70 | $69.70 | $68.77 | $69.06 | $69.06 | 141,873 |
2019-03-06 | $69.30 | $69.97 | $69.15 | $69.97 | $69.97 | 136,849 |
2019-03-05 | $68.15 | $68.36 | $68.15 | $68.27 | $68.27 | 29,003 |
2019-03-04 | $66.89 | $69.73 | $66.89 | $67.84 | $67.84 | 56,013 |
2019-03-01 | $67.19 | $67.20 | $66.25 | $66.61 | $66.61 | 53,630 |
2019-02-28 | $67.72 | $67.80 | $67.51 | $67.58 | $67.58 | 33,735 |
2019-02-27 | $69.50 | $69.50 | $67.79 | $68.11 | $68.11 | 16,540 |
2019-02-26 | $69.00 | $69.49 | $68.80 | $69.27 | $69.27 | 44,435 |
2019-02-25 | $71.04 | $71.13 | $70.35 | $70.50 | $70.50 | 75,307 |
2019-02-22 | $70.84 | $71.40 | $70.83 | $71.00 | $71.00 | 116,936 |
2019-02-21 | $71.04 | $71.04 | $70.34 | $70.38 | $70.38 | 49,042 |
2019-02-20 | $69.55 | $69.65 | $69.19 | $69.63 | $69.63 | 54,611 |
2019-02-19 | $69.59 | $70.12 | $69.59 | $69.78 | $69.78 | 44,285 |
2019-02-15 | $70.16 | $71.10 | $70.16 | $70.95 | $70.95 | 29,112 |
2019-02-14 | $72.32 | $73.39 | $71.31 | $71.62 | $71.62 | 25,147 |
2019-02-13 | $77.22 | $77.22 | $75.41 | $75.63 | $75.63 | 17,870 |
2019-02-12 | $74.29 | $75.99 | $74.29 | $75.99 | $75.99 | 17,688 |
2019-02-11 | $74.64 | $74.81 | $74.15 | $74.27 | $74.27 | 27,765 |
2019-02-08 | $74.00 | $74.29 | $74.00 | $74.15 | $74.15 | 57,191 |
2019-02-07 | $77.98 | $77.98 | $76.19 | $76.51 | $76.51 | 20,240 |
2019-02-06 | $77.85 | $79.37 | $77.85 | $78.93 | $78.93 | 17,940 |
2019-02-05 | $79.22 | $79.98 | $79.22 | $79.69 | $79.69 | 24,691 |
2019-02-04 | $77.28 | $79.05 | $77.28 | $78.90 | $78.90 | 31,181 |
2019-02-01 | $78.75 | $78.75 | $78.25 | $78.25 | $78.25 | 30,397 |
2019-01-31 | $78.72 | $79.46 | $78.63 | $79.25 | $79.25 | 54,767 |
2019-01-30 | $77.11 | $78.84 | $77.11 | $77.99 | $77.99 | 18,611 |
2019-01-29 | $77.46 | $77.66 | $77.08 | $77.54 | $77.54 | 35,000 |
2019-01-28 | $77.14 | $77.94 | $77.00 | $77.80 | $77.80 | 120,579 |
2019-01-25 | $78.27 | $78.49 | $77.79 | $78.29 | $78.29 | 17,822 |
2019-01-24 | $77.44 | $77.75 | $77.20 | $77.63 | $77.63 | 60,153 |
2019-01-23 | $78.74 | $78.88 | $77.81 | $77.95 | $77.95 | 130,250 |
2019-01-22 | $78.12 | $78.70 | $78.10 | $78.41 | $78.41 | 413,559 |
2019-01-18 | $77.85 | $79.02 | $77.85 | $78.73 | $78.73 | 203,620 |
2019-01-17 | $75.12 | $76.06 | $74.68 | $75.76 | $75.76 | 36,266 |
2019-01-16 | $75.18 | $76.14 | $75.18 | $75.85 | $75.85 | 157,783 |
2019-01-15 | $75.83 | $76.08 | $75.57 | $76.03 | $76.03 | 234,517 |
2019-01-14 | $73.73 | $74.72 | $73.73 | $74.12 | $74.12 | 79,720 |
2019-01-11 | $74.72 | $74.91 | $74.03 | $74.78 | $74.78 | 41,486 |
2019-01-10 | $73.10 | $74.27 | $73.10 | $74.14 | $74.14 | 50,377 |
2019-01-09 | $74.91 | $74.91 | $73.47 | $73.57 | $73.57 | 75,369 |
2019-01-08 | $73.55 | $73.55 | $72.83 | $73.30 | $73.30 | 34,182 |
2019-01-07 | $73.56 | $73.56 | $72.74 | $73.22 | $73.22 | 35,410 |
2019-01-04 | $70.93 | $73.58 | $70.93 | $73.32 | $73.32 | 15,792 |
2019-01-03 | $70.64 | $70.79 | $69.86 | $70.02 | $70.02 | 36,165 |
2019-01-02 | $69.53 | $70.92 | $69.53 | $70.69 | $70.69 | 26,883 |
2018-12-31 | $69.48 | $72.22 | $69.48 | $70.45 | $70.45 | 109,088 |
2018-12-28 | $69.75 | $70.97 | $69.75 | $70.41 | $70.41 | 84,987 |
2018-12-27 | $70.76 | $70.76 | $68.05 | $69.79 | $69.79 | 93,859 |
2018-12-26 | $67.34 | $71.36 | $67.34 | $70.95 | $70.95 | 85,147 |
2018-12-24 | $69.21 | $69.22 | $68.21 | $68.23 | $68.23 | 42,697 |
2018-12-21 | $70.17 | $70.96 | $69.01 | $69.36 | $69.36 | 93,969 |
2018-12-20 | $72.86 | $73.66 | $72.15 | $73.04 | $73.04 | 79,114 |
2018-12-19 | $76.62 | $77.50 | $75.36 | $75.75 | $75.75 | 55,977 |
2018-12-18 | $75.76 | $76.40 | $75.43 | $75.68 | $75.68 | 62,648 |
2018-12-17 | $76.11 | $76.21 | $74.69 | $74.99 | $74.99 | 70,897 |
2018-12-14 | $76.41 | $77.62 | $76.41 | $76.56 | $76.56 | 58,964 |
2018-12-13 | $78.00 | $78.87 | $77.73 | $77.93 | $77.93 | 53,570 |
2018-12-12 | $78.87 | $79.45 | $78.59 | $78.59 | $78.59 | 60,546 |
2018-12-11 | $77.43 | $77.91 | $76.19 | $76.88 | $76.88 | 92,022 |
2018-12-10 | $79.27 | $79.96 | $78.42 | $79.64 | $79.64 | 79,689 |
2018-12-07 | $81.54 | $82.36 | $80.30 | $80.65 | $80.65 | 33,352 |
2018-12-06 | $83.36 | $83.36 | $80.83 | $82.37 | $82.37 | 62,256 |
2018-12-04 | $86.56 | $86.56 | $83.98 | $84.22 | $84.22 | 23,481 |
2018-12-03 | $88.15 | $88.15 | $87.27 | $88.02 | $88.02 | 35,885 |
2018-11-30 | $84.79 | $85.48 | $84.79 | $85.48 | $85.48 | 24,290 |
2018-11-29 | $82.96 | $83.41 | $82.87 | $83.28 | $83.28 | 17,501 |
2018-11-28 | $81.92 | $83.35 | $81.89 | $83.18 | $83.18 | 72,127 |
2018-11-27 | $81.28 | $81.68 | $81.12 | $81.53 | $81.53 | 14,734 |
2018-11-26 | $82.74 | $83.29 | $82.74 | $83.04 | $83.04 | 21,278 |
2018-11-23 | $81.92 | $82.84 | $81.92 | $82.84 | $82.84 | 15,808 |
2018-11-21 | $80.49 | $82.65 | $80.49 | $82.58 | $82.58 | 30,555 |
2018-11-20 | $82.61 | $82.85 | $82.25 | $82.25 | $82.25 | 25,846 |
2018-11-19 | $86.12 | $86.12 | $84.75 | $84.80 | $84.80 | 28,081 |
2018-11-16 | $83.15 | $84.68 | $83.15 | $84.61 | $84.61 | 27,353 |
2018-11-15 | $81.57 | $83.01 | $81.57 | $82.69 | $82.69 | 55,153 |
2018-11-14 | $81.85 | $82.45 | $81.42 | $82.14 | $82.14 | 22,861 |
2018-11-13 | $81.60 | $82.27 | $81.00 | $81.51 | $81.51 | 27,804 |
2018-11-12 | $81.66 | $81.94 | $80.72 | $80.78 | $80.78 | 17,179 |
2018-11-09 | $81.77 | $82.20 | $81.39 | $81.77 | $81.77 | 17,664 |
2018-11-08 | $83.64 | $83.64 | $82.05 | $82.33 | $82.33 | 36,520 |
2018-11-07 | $80.65 | $83.19 | $80.65 | $83.19 | $83.19 | 29,414 |
2018-11-06 | $78.81 | $80.20 | $76.61 | $78.08 | $78.08 | 41,410 |
2018-11-05 | $78.83 | $79.63 | $78.81 | $79.45 | $79.45 | 33,377 |
2018-11-02 | $80.39 | $80.39 | $79.02 | $79.55 | $79.55 | 32,773 |
2018-11-01 | $78.80 | $79.78 | $78.79 | $79.55 | $79.55 | 33,684 |
2018-10-31 | $78.26 | $78.50 | $77.97 | $78.43 | $78.43 | 38,308 |
2018-10-30 | $76.62 | $77.62 | $76.52 | $77.56 | $77.56 | 43,085 |
2018-10-29 | $78.98 | $79.23 | $76.76 | $77.20 | $77.20 | 40,216 |
2018-10-26 | $79.35 | $79.35 | $76.72 | $77.82 | $77.82 | 54,385 |
2018-10-25 | $77.78 | $79.99 | $77.78 | $79.93 | $79.93 | 36,558 |
2018-10-24 | $80.58 | $81.36 | $78.98 | $78.98 | $78.98 | 23,618 |
2018-10-23 | $80.76 | $82.88 | $80.76 | $82.34 | $82.34 | 22,713 |
2018-10-22 | $83.23 | $83.45 | $82.81 | $83.02 | $83.02 | 19,045 |
2018-10-19 | $82.82 | $84.59 | $82.82 | $83.86 | $83.86 | 23,076 |
2018-10-18 | $83.59 | $83.77 | $82.24 | $82.58 | $82.58 | 23,483 |
2018-10-17 | $84.59 | $84.59 | $83.56 | $84.41 | $84.41 | 27,779 |
2018-10-16 | $83.52 | $85.01 | $83.52 | $84.94 | $84.94 | 34,399 |
2018-10-15 | $82.16 | $82.84 | $81.87 | $82.55 | $82.55 | 58,986 |
2018-10-12 | $82.21 | $82.57 | $81.24 | $82.44 | $82.44 | 39,172 |
2018-10-11 | $82.16 | $82.98 | $81.46 | $81.73 | $81.73 | 25,139 |
2018-10-10 | $86.95 | $86.95 | $84.28 | $84.49 | $84.49 | 15,927 |
2018-10-09 | $83.56 | $85.43 | $83.56 | $85.39 | $85.39 | 28,386 |
2018-10-08 | $85.84 | $86.74 | $85.70 | $86.50 | $86.50 | 24,441 |
2018-10-05 | $86.38 | $86.44 | $85.40 | $85.84 | $85.84 | 17,958 |
2018-10-04 | $85.87 | $85.87 | $84.37 | $85.17 | $85.17 | 18,792 |
2018-10-03 | $85.87 | $85.87 | $85.32 | $85.43 | $85.43 | 14,336 |
2018-10-02 | $85.60 | $86.04 | $85.60 | $85.93 | $85.93 | 11,215 |
2018-10-01 | $85.45 | $85.90 | $85.45 | $85.81 | $85.81 | 16,325 |
2018-09-28 | $84.47 | $85.12 | $84.47 | $84.83 | $84.83 | 16,823 |
2018-09-27 | $83.00 | $85.21 | $83.00 | $84.44 | $84.44 | 29,996 |
2018-09-26 | $82.97 | $83.36 | $82.81 | $83.19 | $83.19 | 15,269 |
2018-09-25 | $83.17 | $83.31 | $82.84 | $82.92 | $82.92 | 14,163 |
2018-09-24 | $83.49 | $83.49 | $83.00 | $83.05 | $83.05 | 29,152 |
2018-09-21 | $83.49 | $84.00 | $83.32 | $83.79 | $83.79 | 28,354 |
2018-09-20 | $83.58 | $83.75 | $83.16 | $83.75 | $83.75 | 11,779 |
2018-09-19 | $82.53 | $82.87 | $82.35 | $82.80 | $82.80 | 31,362 |
2018-09-18 | $81.60 | $81.98 | $80.78 | $81.73 | $81.73 | 16,392 |
2018-09-17 | $80.42 | $81.00 | $80.42 | $80.50 | $80.50 | 25,238 |
2018-09-14 | $79.24 | $80.50 | $79.24 | $79.97 | $79.97 | 29,620 |
2018-09-13 | $79.25 | $79.25 | $77.01 | $78.16 | $78.16 | 16,855 |
2018-09-12 | $75.62 | $76.85 | $75.62 | $76.80 | $76.80 | 18,893 |
2018-09-11 | $77.24 | $77.81 | $77.00 | $77.81 | $77.81 | 26,717 |
2018-09-10 | $75.98 | $76.10 | $75.67 | $75.98 | $75.98 | 28,644 |
2018-09-07 | $74.27 | $75.67 | $74.27 | $75.25 | $75.25 | 19,720 |
2018-09-06 | $75.98 | $76.14 | $75.67 | $76.14 | $76.14 | 37,507 |
2018-09-05 | $75.83 | $75.83 | $75.24 | $75.60 | $75.60 | 23,233 |
2018-09-04 | $76.10 | $76.10 | $75.28 | $75.89 | $75.89 | 21,119 |
2018-08-31 | $77.71 | $78.49 | $77.71 | $78.14 | $78.14 | 30,658 |
2018-08-30 | $78.00 | $78.47 | $77.81 | $77.93 | $77.93 | 20,307 |
2018-08-29 | $78.35 | $78.54 | $78.33 | $78.45 | $78.45 | 11,708 |
2018-08-28 | $79.51 | $79.98 | $79.40 | $79.42 | $79.42 | 22,035 |
2018-08-27 | $77.92 | $78.55 | $77.92 | $78.35 | $78.35 | 20,350 |
2018-08-24 | $76.04 | $76.84 | $76.04 | $76.74 | $76.74 | 19,120 |
2018-08-23 | $75.16 | $76.41 | $75.16 | $76.21 | $76.21 | 23,930 |
2018-08-22 | $77.19 | $79.00 | $77.19 | $78.55 | $78.55 | 21,469 |
2018-08-21 | $75.53 | $75.55 | $75.05 | $75.25 | $75.25 | 18,082 |
2018-08-20 | $75.50 | $75.92 | $75.30 | $75.75 | $75.75 | 19,749 |
2018-08-17 | $73.00 | $75.53 | $73.00 | $75.53 | $75.53 | 19,312 |
2018-08-16 | $73.87 | $74.55 | $73.87 | $74.25 | $74.25 | 30,460 |
2018-08-15 | $75.30 | $75.30 | $73.79 | $74.40 | $74.40 | 30,827 |
2018-08-14 | $75.51 | $75.55 | $75.01 | $75.40 | $75.40 | 35,536 |
2018-08-13 | $75.87 | $75.87 | $75.22 | $75.51 | $75.51 | 26,728 |
2018-08-10 | $76.80 | $77.08 | $76.19 | $76.49 | $76.49 | 15,097 |
2018-08-09 | $78.43 | $78.43 | $77.65 | $77.83 | $77.83 | 24,149 |
2018-08-08 | $77.30 | $77.81 | $77.27 | $77.81 | $77.81 | 11,424 |
2018-08-07 | $76.70 | $77.15 | $76.60 | $76.60 | $76.60 | 19,875 |
2018-08-06 | $76.38 | $76.65 | $76.11 | $76.32 | $76.32 | 15,388 |
2018-08-03 | $75.25 | $76.21 | $75.25 | $75.99 | $75.99 | 19,656 |
2018-08-02 | $79.46 | $79.90 | $78.26 | $78.85 | $78.85 | 24,769 |
2018-08-01 | $83.68 | $83.74 | $82.56 | $83.15 | $83.15 | 20,667 |
2018-07-31 | $84.74 | $84.74 | $83.70 | $84.10 | $84.10 | 17,291 |
2018-07-30 | $84.65 | $85.70 | $84.48 | $84.56 | $84.56 | 12,746 |
2018-07-27 | $85.72 | $85.85 | $85.10 | $85.24 | $85.24 | 23,304 |
2018-07-26 | $84.42 | $86.11 | $84.42 | $85.93 | $85.93 | 20,162 |
2018-07-25 | $84.71 | $85.08 | $84.18 | $85.08 | $85.08 | 18,659 |
2018-07-24 | $83.50 | $84.12 | $83.50 | $83.81 | $83.81 | 23,633 |
2018-07-23 | $82.05 | $82.82 | $82.05 | $82.82 | $82.82 | 16,119 |
2018-07-20 | $80.23 | $82.42 | $80.23 | $82.05 | $82.05 | 69,563 |
2018-07-19 | $80.21 | $82.35 | $80.01 | $82.10 | $82.10 | 226,228 |
2018-07-18 | $80.79 | $80.79 | $80.45 | $80.53 | $80.53 | 115,414 |
2018-07-17 | $79.85 | $80.90 | $79.85 | $80.78 | $80.78 | 190,448 |
2018-07-16 | $79.23 | $80.59 | $79.23 | $80.18 | $80.18 | 18,221 |
2018-07-13 | $79.89 | $80.35 | $79.89 | $80.35 | $80.35 | 114,544 |
2018-07-12 | $80.01 | $80.17 | $79.51 | $79.88 | $79.88 | 104,783 |
2018-07-11 | $81.54 | $81.54 | $80.05 | $80.18 | $80.18 | 133,807 |
2018-07-10 | $81.10 | $81.53 | $81.10 | $81.31 | $81.31 | 162,288 |
2018-07-09 | $81.05 | $81.22 | $80.78 | $81.00 | $81.00 | 119,496 |
2018-07-06 | $79.20 | $80.85 | $79.20 | $80.65 | $80.65 | 13,291 |
2018-07-05 | $80.26 | $80.38 | $79.96 | $80.15 | $80.15 | 365,151 |
2018-07-03 | $80.08 | $80.51 | $80.06 | $80.11 | $80.11 | 482,291 |
2018-07-02 | $78.00 | $78.36 | $77.83 | $78.19 | $78.19 | 228,179 |
2018-06-29 | $79.71 | $79.71 | $78.45 | $78.50 | $78.50 | 13,129 |
2018-06-28 | $78.60 | $80.05 | $78.60 | $78.99 | $78.99 | 16,365 |
2018-06-27 | $81.45 | $81.45 | $79.67 | $79.70 | $79.70 | 11,208 |
2018-06-26 | $83.34 | $83.34 | $81.89 | $82.22 | $82.22 | 20,943 |
2018-06-25 | $81.96 | $82.05 | $81.20 | $82.05 | $82.05 | 411,339 |
2018-06-22 | $82.20 | $82.80 | $82.20 | $82.37 | $82.37 | 138,414 |
2018-06-21 | $80.54 | $81.54 | $80.16 | $80.69 | $80.69 | 188,578 |
2018-06-20 | $79.85 | $80.96 | $79.85 | $80.77 | $80.77 | 263,400 |
2018-06-19 | $80.89 | $81.68 | $80.89 | $81.30 | $81.30 | 46,613 |
2018-06-18 | $80.96 | $80.96 | $79.56 | $79.90 | $79.90 | 55,145 |
2018-06-15 | $82.88 | $83.12 | $82.71 | $83.00 | $83.00 | 10,721 |
2018-06-14 | $85.62 | $85.78 | $85.00 | $85.25 | $85.25 | 6,252 |
2018-06-13 | $86.29 | $86.73 | $86.29 | $86.58 | $86.58 | 7,977 |
2018-06-12 | $86.53 | $86.72 | $84.98 | $86.58 | $86.58 | 14,489 |
2018-06-11 | $85.50 | $86.73 | $85.50 | $86.00 | $86.00 | 12,461 |
2018-06-08 | $85.45 | $85.92 | $84.75 | $85.58 | $85.58 | 41,172 |
2018-06-07 | $83.71 | $83.99 | $83.45 | $83.70 | $83.70 | 37,808 |
2018-06-06 | $82.63 | $83.26 | $82.58 | $83.15 | $83.15 | 13,938 |
2018-06-05 | $84.90 | $84.90 | $83.21 | $83.43 | $83.43 | 8,033 |
2018-06-04 | $84.36 | $84.36 | $83.85 | $84.10 | $84.10 | 6,217 |
2018-06-01 | $84.33 | $84.33 | $84.18 | $84.33 | $84.33 | 3,846 |
2018-05-31 | $84.15 | $84.15 | $83.54 | $83.75 | $83.75 | 8,978 |
2018-05-30 | $86.41 | $86.41 | $85.11 | $85.70 | $85.70 | 9,414 |
2018-05-29 | $86.01 | $86.01 | $84.22 | $84.66 | $84.66 | 8,608 |
2018-05-25 | $86.35 | $86.57 | $86.05 | $86.28 | $86.28 | 6,744 |
2018-05-24 | $85.56 | $85.80 | $85.15 | $85.53 | $85.53 | 12,573 |
2018-05-23 | $86.80 | $86.95 | $86.35 | $86.95 | $86.95 | 7,083 |
2018-05-22 | $87.46 | $88.19 | $87.44 | $87.56 | $87.56 | 13,434 |
2018-05-21 | $88.26 | $88.26 | $87.51 | $87.62 | $87.62 | 9,024 |
2018-05-18 | $85.94 | $86.37 | $85.47 | $86.15 | $86.15 | 21,619 |
2018-05-17 | $85.98 | $86.72 | $85.98 | $86.49 | $86.49 | 10,422 |
2018-05-16 | $86.07 | $86.47 | $85.95 | $86.35 | $86.35 | 6,216 |
2018-05-15 | $86.82 | $87.15 | $86.69 | $86.82 | $86.82 | 6,806 |
2018-05-14 | $84.64 | $86.56 | $84.64 | $86.51 | $86.51 | 10,725 |
2018-05-11 | $85.74 | $85.74 | $85.30 | $85.47 | $85.47 | 5,845 |
2018-05-10 | $84.00 | $84.41 | $83.75 | $84.23 | $84.23 | 12,220 |
2018-05-09 | $83.21 | $83.50 | $83.21 | $83.50 | $83.50 | 44,182 |
2018-05-08 | $83.57 | $83.84 | $83.49 | $83.68 | $83.68 | 96,837 |
2018-05-07 | $83.46 | $83.80 | $82.85 | $83.41 | $83.41 | 54,615 |
2018-05-04 | $83.03 | $84.22 | $83.03 | $83.82 | $83.82 | 13,896 |
2018-05-03 | $82.07 | $83.12 | $82.07 | $82.73 | $82.73 | 6,760 |
2018-05-02 | $82.92 | $83.70 | $82.89 | $82.89 | $82.89 | 18,170 |
2018-05-01 | $85.57 | $85.57 | $84.13 | $84.66 | $84.66 | 15,390 |
2018-04-30 | $85.14 | $85.18 | $84.70 | $84.72 | $84.72 | 11,893 |
2018-04-27 | $85.31 | $85.45 | $84.56 | $84.72 | $84.72 | 8,748 |
2018-04-26 | $86.01 | $86.01 | $84.96 | $85.67 | $85.67 | 22,764 |
2018-04-25 | $83.74 | $84.22 | $83.73 | $83.84 | $83.84 | 11,769 |
2018-04-24 | $86.80 | $86.80 | $83.86 | $84.25 | $84.25 | 18,994 |
2018-04-23 | $85.05 | $85.35 | $84.79 | $85.17 | $85.17 | 11,907 |
2018-04-20 | $84.54 | $84.55 | $84.34 | $84.34 | $84.34 | 6,268 |
2018-04-19 | $84.77 | $84.85 | $84.45 | $84.66 | $84.66 | 15,879 |
2018-04-18 | $85.25 | $85.25 | $84.99 | $84.99 | $84.99 | 7,623 |
2018-04-17 | $84.02 | $84.51 | $84.02 | $84.42 | $84.42 | 51,482 |
2018-04-16 | $85.84 | $85.84 | $84.04 | $84.97 | $84.97 | 14,673 |
2018-04-13 | $84.31 | $84.33 | $84.01 | $84.12 | $84.12 | 6,883 |
2018-04-12 | $83.71 | $84.33 | $83.71 | $84.33 | $84.33 | 10,598 |
2018-04-11 | $85.54 | $85.90 | $85.11 | $85.31 | $85.31 | 7,239 |
2018-04-10 | $86.71 | $86.86 | $86.50 | $86.70 | $86.70 | 13,503 |
2018-04-09 | $83.59 | $85.24 | $83.59 | $84.60 | $84.60 | 13,113 |
2018-04-06 | $84.52 | $85.11 | $83.76 | $83.93 | $83.93 | 16,195 |
2018-04-05 | $85.34 | $85.58 | $85.04 | $85.58 | $85.58 | 12,001 |
2018-04-04 | $85.05 | $86.20 | $85.00 | $86.20 | $86.20 | 16,019 |
2018-04-03 | $87.84 | $87.84 | $85.97 | $86.36 | $86.36 | 24,174 |
2018-04-02 | $86.99 | $86.99 | $84.50 | $84.87 | $84.87 | 17,286 |
2018-03-29 | $87.32 | $88.91 | $87.00 | $88.91 | $88.91 | 13,026 |
2018-03-28 | $87.04 | $87.04 | $85.81 | $86.59 | $86.59 | 15,826 |
2018-03-27 | $85.44 | $85.59 | $83.45 | $83.45 | $83.45 | 18,677 |
2018-03-26 | $83.83 | $84.57 | $83.59 | $84.57 | $84.57 | 53,918 |
2018-03-23 | $83.00 | $83.43 | $81.29 | $81.50 | $81.50 | 20,937 |
2018-03-22 | $84.32 | $84.48 | $83.68 | $83.91 | $83.91 | 10,404 |
2018-03-21 | $84.42 | $86.32 | $84.42 | $85.74 | $85.74 | 14,113 |
2018-03-20 | $85.88 | $86.04 | $85.44 | $85.93 | $85.93 | 12,315 |
2018-03-19 | $85.03 | $85.20 | $83.87 | $84.16 | $84.16 | 21,456 |
2018-03-16 | $86.32 | $86.44 | $85.83 | $86.10 | $86.10 | 16,657 |
2018-03-15 | $87.37 | $87.60 | $87.08 | $87.31 | $87.31 | 9,611 |
2018-03-14 | $87.96 | $87.96 | $87.15 | $87.38 | $87.38 | 11,217 |
2018-03-13 | $87.10 | $89.69 | $87.10 | $87.74 | $87.74 | 14,211 |
2018-03-12 | $90.43 | $90.43 | $89.28 | $89.73 | $89.73 | 15,365 |
2018-03-09 | $86.65 | $86.99 | $86.33 | $86.76 | $86.76 | 7,604 |
2018-03-08 | $85.54 | $87.19 | $85.54 | $87.18 | $87.18 | 18,465 |
2018-03-07 | $85.61 | $87.98 | $85.61 | $87.00 | $87.00 | 50,470 |
2018-03-06 | $88.15 | $88.15 | $87.30 | $87.85 | $87.85 | 10,984 |
2018-03-05 | $87.25 | $88.50 | $87.25 | $88.00 | $88.00 | 13,771 |
2018-03-02 | $86.19 | $87.90 | $86.19 | $87.90 | $87.90 | 14,046 |
2018-03-01 | $90.17 | $90.17 | $87.22 | $87.22 | $87.22 | 11,346 |
2018-02-28 | $90.62 | $91.30 | $90.25 | $90.35 | $90.35 | 14,106 |
2018-02-27 | $93.50 | $93.63 | $92.57 | $92.78 | $92.78 | 22,772 |
2018-02-26 | $93.96 | $95.11 | $93.96 | $94.90 | $94.90 | 9,338 |
2018-02-23 | $93.65 | $94.19 | $93.25 | $94.10 | $94.10 | 12,230 |
2018-02-22 | $89.19 | $91.63 | $89.19 | $90.80 | $90.80 | 9,430 |
2018-02-21 | $93.62 | $93.62 | $91.64 | $91.85 | $91.85 | 12,431 |
2018-02-20 | $92.85 | $93.23 | $92.03 | $92.03 | $92.03 | 21,714 |
2018-02-16 | $92.15 | $93.65 | $92.15 | $93.64 | $93.64 | 15,113 |
2018-02-15 | $94.34 | $94.34 | $92.63 | $93.49 | $93.49 | 7,292 |
2018-02-14 | $93.49 | $95.32 | $93.11 | $95.32 | $95.32 | 13,559 |
2018-02-13 | $94.40 | $95.26 | $94.37 | $95.15 | $95.15 | 10,514 |
2018-02-12 | $96.59 | $97.38 | $96.01 | $97.18 | $97.18 | 8,959 |
2018-02-09 | $95.14 | $95.14 | $91.52 | $94.95 | $94.95 | 10,955 |
2018-02-08 | $97.46 | $97.46 | $93.41 | $94.09 | $94.09 | 15,251 |
2018-02-07 | $94.43 | $96.39 | $94.43 | $95.63 | $95.63 | 21,552 |
2018-02-06 | $95.45 | $97.47 | $94.93 | $97.47 | $97.47 | 13,006 |
2018-02-05 | $96.40 | $98.10 | $94.01 | $94.01 | $94.01 | 13,390 |
2018-02-02 | $101.27 | $101.27 | $100.28 | $100.28 | $100.28 | 7,872 |
2018-02-01 | $102.58 | $102.97 | $102.52 | $102.52 | $102.52 | 8,544 |
2018-01-31 | $100.71 | $102.91 | $100.71 | $102.42 | $102.42 | 12,264 |
2018-01-30 | $103.06 | $103.41 | $102.67 | $103.41 | $103.41 | 17,447 |
2018-01-29 | $103.96 | $103.96 | $102.79 | $103.00 | $103.00 | 12,265 |
2018-01-26 | $104.36 | $104.83 | $104.22 | $104.58 | $104.58 | 10,758 |
2018-01-25 | $102.82 | $103.85 | $102.82 | $103.00 | $103.00 | 16,055 |
2018-01-24 | $105.13 | $105.66 | $104.75 | $105.21 | $105.21 | 7,212 |
2018-01-23 | $106.12 | $106.46 | $105.84 | $106.46 | $106.46 | 9,929 |
2018-01-22 | $104.50 | $104.50 | $103.89 | $104.50 | $104.50 | 12,178 |
2018-01-19 | $105.31 | $105.31 | $104.70 | $104.80 | $104.80 | 11,857 |
2018-01-18 | $103.83 | $105.00 | $103.83 | $104.65 | $104.65 | 12,334 |
2018-01-17 | $106.87 | $107.13 | $106.06 | $107.13 | $107.13 | 6,062 |
2018-01-16 | $106.01 | $106.01 | $103.82 | $104.16 | $104.16 | 11,553 |
2018-01-12 | $102.50 | $104.28 | $102.27 | $104.28 | $104.28 | 18,543 |
2018-01-11 | $102.86 | $103.50 | $102.59 | $103.29 | $103.29 | 11,041 |
2018-01-10 | $101.97 | $102.43 | $101.97 | $102.28 | $102.28 | 10,630 |
2018-01-09 | $102.24 | $102.24 | $101.37 | $101.81 | $101.81 | 12,278 |
2018-01-08 | $100.59 | $101.39 | $100.59 | $101.35 | $101.35 | 7,931 |
2018-01-05 | $101.71 | $101.71 | $99.96 | $100.71 | $100.71 | 7,572 |
2018-01-04 | $100.54 | $101.39 | $100.54 | $101.09 | $101.09 | 10,206 |
2018-01-03 | $99.61 | $100.22 | $99.61 | $100.22 | $100.22 | 7,364 |
2018-01-02 | $96.85 | $98.77 | $96.85 | $98.60 | $98.60 | 7,578 |
2017-12-29 | $98.38 | $98.68 | $98.38 | $98.68 | $98.68 | 5,489 |
2017-12-28 | $98.01 | $98.01 | $97.50 | $97.64 | $97.64 | 7,227 |
2017-12-27 | $97.70 | $98.08 | $97.70 | $97.80 | $97.80 | 12,712 |
2017-12-26 | $98.16 | $98.32 | $98.00 | $98.30 | $98.30 | 4,463 |
2017-12-22 | $96.58 | $98.62 | $96.58 | $98.01 | $98.01 | 8,698 |
2017-12-21 | $96.02 | $96.76 | $96.02 | $96.76 | $96.76 | 9,794 |
2017-12-20 | $94.19 | $95.20 | $94.19 | $95.09 | $95.09 | 8,810 |
2017-12-19 | $95.25 | $95.25 | $93.85 | $94.04 | $94.04 | 15,597 |
2017-12-18 | $95.61 | $95.70 | $95.38 | $95.70 | $95.70 | 12,228 |
2017-12-15 | $93.37 | $93.80 | $93.37 | $93.67 | $93.67 | 8,290 |
2017-12-14 | $92.80 | $93.14 | $92.80 | $92.80 | $92.80 | 10,331 |
2017-12-13 | $92.82 | $93.59 | $92.82 | $93.47 | $93.47 | 8,470 |
2017-12-12 | $93.19 | $93.42 | $92.86 | $92.86 | $92.86 | 6,007 |
2017-12-11 | $92.34 | $93.39 | $92.34 | $93.39 | $93.39 | 9,671 |
2017-12-08 | $92.68 | $92.72 | $92.43 | $92.51 | $92.51 | 3,367 |
2017-12-07 | $93.35 | $93.54 | $93.15 | $93.28 | $93.28 | 13,390 |
2017-12-06 | $93.54 | $94.28 | $93.53 | $94.07 | $94.07 | 7,268 |
2017-12-05 | $93.32 | $93.46 | $92.85 | $93.04 | $93.04 | 8,231 |
2017-12-04 | $91.43 | $92.89 | $91.43 | $92.41 | $92.41 | 8,924 |
2017-12-01 | $95.02 | $95.02 | $92.76 | $93.72 | $93.72 | 9,621 |
2017-11-30 | $95.00 | $95.78 | $95.00 | $95.70 | $95.70 | 19,115 |
2017-11-29 | $93.86 | $93.86 | $93.14 | $93.14 | $93.14 | 10,904 |
2017-11-28 | $93.54 | $93.78 | $93.22 | $93.50 | $93.50 | 9,433 |
2017-11-27 | $93.20 | $93.20 | $92.72 | $93.10 | $93.10 | 3,786 |
2017-11-24 | $92.16 | $94.54 | $92.16 | $93.99 | $93.99 | 4,550 |
2017-11-22 | $91.55 | $92.72 | $91.55 | $92.72 | $92.72 | 29,701 |
2017-11-21 | $92.00 | $92.83 | $91.30 | $92.70 | $92.70 | 8,577 |
2017-11-20 | $90.00 | $90.52 | $89.99 | $90.44 | $90.44 | 5,260 |
2017-11-17 | $87.90 | $87.90 | $87.42 | $87.66 | $87.66 | 5,403 |
2017-11-16 | $86.44 | $87.31 | $86.44 | $87.16 | $87.16 | 7,499 |
2017-11-15 | $86.44 | $86.85 | $85.68 | $86.83 | $86.83 | 8,015 |
2017-11-14 | $87.18 | $87.81 | $87.18 | $87.60 | $87.60 | 17,279 |
2017-11-13 | $84.91 | $86.80 | $84.91 | $86.33 | $86.33 | 4,488 |
2017-11-10 | $86.45 | $86.96 | $86.45 | $86.96 | $86.96 | 4,435 |
2017-11-09 | $87.50 | $88.42 | $86.94 | $88.28 | $88.28 | 13,988 |
2017-11-08 | $89.28 | $89.76 | $89.28 | $89.68 | $89.68 | 5,722 |
2017-11-07 | $93.58 | $93.58 | $91.26 | $92.68 | $92.68 | 11,302 |
2017-11-06 | $92.81 | $94.43 | $92.65 | $94.43 | $94.43 | 4,965 |
2017-11-03 | $93.19 | $93.71 | $93.16 | $93.71 | $93.71 | 5,958 |
2017-11-02 | $92.93 | $93.44 | $92.84 | $93.44 | $93.44 | 4,925 |
2017-11-01 | $93.50 | $93.50 | $91.98 | $92.81 | $92.81 | 10,756 |
2017-10-31 | $93.82 | $94.05 | $93.44 | $94.03 | $94.03 | 8,769 |
2017-10-30 | $93.30 | $93.30 | $93.13 | $93.28 | $93.28 | 3,131 |
2017-10-27 | $92.86 | $93.55 | $92.86 | $93.47 | $93.47 | 7,571 |
2017-10-26 | $92.07 | $92.49 | $91.63 | $92.45 | $92.45 | 6,893 |
2017-10-25 | $91.64 | $92.00 | $91.38 | $91.78 | $91.78 | 14,622 |
2017-10-24 | $93.00 | $93.55 | $93.00 | $93.54 | $93.54 | 8,554 |
2017-10-23 | $91.38 | $91.60 | $91.02 | $91.48 | $91.48 | 4,203 |
2017-10-20 | $89.95 | $90.19 | $89.75 | $90.14 | $90.14 | 5,463 |
2017-10-19 | $90.10 | $90.43 | $89.96 | $90.30 | $90.30 | 5,489 |
2017-10-18 | $90.16 | $90.68 | $90.16 | $90.68 | $90.68 | 6,227 |
2017-10-17 | $89.95 | $89.98 | $89.71 | $89.98 | $89.98 | 4,296 |
2017-10-16 | $89.29 | $89.90 | $89.27 | $89.78 | $89.78 | 4,686 |
2017-10-13 | $89.41 | $89.50 | $89.23 | $89.23 | $89.23 | 3,602 |
2017-10-12 | $88.35 | $88.35 | $88.10 | $88.20 | $88.20 | 9,513 |
2017-10-11 | $91.97 | $91.97 | $90.84 | $91.31 | $91.31 | 8,606 |
2017-10-10 | $91.85 | $92.22 | $91.85 | $92.10 | $92.10 | 3,481 |
2017-10-09 | $91.80 | $91.93 | $91.71 | $91.71 | $91.71 | 3,609 |
2017-10-06 | $91.33 | $91.62 | $91.25 | $91.57 | $91.57 | 10,806 |
2017-10-05 | $92.49 | $92.49 | $90.06 | $91.38 | $91.38 | 57,548 |
2017-10-04 | $90.28 | $91.90 | $90.28 | $91.90 | $91.90 | 81,297 |
2017-10-03 | $90.53 | $90.93 | $90.37 | $90.82 | $90.82 | 7,593 |
2017-10-02 | $90.66 | $91.02 | $90.66 | $90.75 | $90.75 | 9,778 |
2017-09-29 | $89.79 | $91.00 | $89.79 | $91.00 | $91.00 | 7,615 |
2017-09-28 | $91.40 | $91.60 | $91.23 | $91.45 | $91.45 | 6,423 |
2017-09-27 | $90.03 | $91.42 | $90.03 | $91.37 | $91.37 | 7,921 |
2017-09-26 | $91.23 | $91.30 | $91.19 | $91.20 | $91.20 | 9,901 |
2017-09-25 | $91.01 | $91.38 | $91.01 | $91.21 | $91.21 | 7,486 |
2017-09-22 | $91.15 | $91.49 | $91.05 | $91.06 | $91.06 | 11,910 |
2017-09-21 | $91.44 | $91.70 | $91.44 | $91.70 | $91.70 | 4,054 |
2017-09-20 | $91.25 | $91.27 | $90.85 | $91.25 | $91.25 | 7,454 |
2017-09-19 | $90.25 | $90.29 | $90.00 | $90.16 | $90.16 | 7,357 |
2017-09-18 | $90.36 | $90.36 | $89.87 | $90.20 | $90.20 | 7,776 |
2017-09-15 | $89.68 | $89.92 | $89.54 | $89.75 | $89.75 | 6,359 |
2017-09-14 | $89.13 | $89.74 | $88.80 | $89.12 | $89.12 | 5,976 |
2017-09-13 | $88.90 | $89.39 | $88.90 | $89.25 | $89.25 | 36,785 |
2017-09-12 | $87.00 | $88.84 | $87.00 | $88.10 | $88.10 | 5,579 |
2017-09-11 | $87.30 | $87.74 | $87.15 | $87.44 | $87.44 | 8,070 |
2017-09-08 | $86.80 | $87.15 | $85.39 | $85.90 | $85.90 | 10,863 |
2017-09-07 | $89.08 | $89.08 | $88.57 | $88.59 | $88.59 | 5,449 |
2017-09-06 | $86.76 | $88.28 | $86.76 | $88.04 | $88.04 | 5,924 |
2017-09-05 | $87.19 | $88.21 | $87.02 | $87.51 | $87.51 | 5,739 |
2017-09-01 | $88.47 | $88.70 | $88.20 | $88.41 | $88.41 | 7,307 |
2017-08-31 | $86.03 | $87.02 | $86.03 | $87.02 | $87.02 | 8,081 |
2017-08-30 | $85.83 | $86.01 | $85.44 | $86.01 | $86.01 | 5,462 |
2017-08-29 | $86.76 | $87.15 | $86.76 | $87.07 | $87.07 | 5,678 |
2017-08-28 | $86.99 | $86.99 | $86.84 | $86.94 | $86.94 | 3,640 |
2017-08-25 | $86.60 | $86.60 | $86.35 | $86.35 | $86.35 | 4,960 |
2017-08-24 | $86.84 | $86.88 | $86.81 | $86.84 | $86.84 | 4,039 |
2017-08-23 | $87.27 | $87.27 | $86.02 | $86.12 | $86.12 | 5,977 |
2017-08-22 | $86.02 | $87.14 | $86.02 | $86.92 | $86.92 | 5,878 |
2017-08-21 | $86.96 | $87.17 | $86.74 | $87.14 | $87.14 | 5,113 |
2017-08-18 | $88.72 | $88.72 | $87.70 | $87.80 | $87.80 | 34,939 |
2017-08-17 | $89.30 | $89.74 | $89.01 | $89.01 | $89.01 | 10,768 |
2017-08-16 | $90.08 | $90.32 | $89.94 | $90.29 | $90.29 | 8,137 |
2017-08-15 | $91.25 | $91.25 | $90.10 | $90.50 | $90.50 | 10,182 |
2017-08-14 | $89.82 | $90.29 | $89.82 | $90.24 | $90.24 | 3,320 |
2017-08-11 | $89.49 | $89.66 | $89.41 | $89.66 | $89.66 | 5,800 |
2017-08-10 | $90.38 | $90.47 | $89.68 | $89.76 | $89.76 | 7,122 |
2017-08-09 | $92.52 | $92.52 | $92.17 | $92.24 | $92.24 | 5,961 |
2017-08-08 | $93.78 | $93.78 | $92.83 | $93.19 | $93.19 | 6,986 |
2017-08-07 | $93.74 | $93.81 | $93.72 | $93.76 | $93.76 | 12,655 |
2017-08-04 | $92.75 | $93.28 | $92.47 | $93.21 | $93.21 | 11,225 |
2017-08-03 | $89.44 | $91.00 | $89.44 | $90.15 | $90.15 | 13,300 |
2017-08-02 | $88.67 | $88.67 | $88.06 | $88.37 | $88.37 | 4,982 |
2017-08-01 | $88.52 | $88.61 | $88.29 | $88.29 | $88.29 | 5,390 |
2017-07-31 | $87.50 | $87.55 | $86.97 | $87.54 | $87.54 | 4,023 |
2017-07-28 | $87.00 | $87.34 | $87.00 | $87.34 | $87.34 | 4,844 |
2017-07-27 | $86.59 | $87.42 | $86.59 | $87.09 | $87.09 | 6,850 |
2017-07-26 | $87.07 | $87.50 | $86.90 | $87.50 | $87.50 | 5,289 |
2017-07-25 | $85.79 | $86.15 | $85.79 | $85.92 | $85.92 | 9,224 |
2017-07-24 | $85.30 | $86.33 | $85.30 | $86.33 | $86.33 | 5,901 |
2017-07-21 | $86.57 | $86.57 | $85.81 | $85.96 | $85.96 | 5,209 |
2017-07-20 | $85.73 | $85.73 | $85.33 | $85.35 | $85.35 | 4,880 |
2017-07-19 | $85.00 | $85.00 | $84.73 | $84.88 | $84.88 | 9,216 |
2017-07-18 | $84.80 | $85.25 | $84.80 | $85.24 | $85.24 | 4,988 |
2017-07-17 | $85.14 | $85.55 | $85.14 | $85.38 | $85.38 | 5,101 |
2017-07-14 | $86.78 | $86.78 | $85.11 | $85.13 | $85.13 | 4,168 |
2017-07-13 | $85.37 | $85.64 | $85.37 | $85.64 | $85.64 | 4,448 |
2017-07-12 | $86.19 | $86.21 | $85.80 | $85.80 | $85.80 | 14,368 |
2017-07-11 | $85.96 | $86.16 | $85.83 | $85.98 | $85.98 | 5,324 |
2017-07-10 | $85.26 | $85.26 | $84.86 | $85.05 | $85.05 | 4,460 |
2017-07-07 | $84.66 | $85.02 | $84.65 | $84.92 | $84.92 | 7,652 |
2017-07-06 | $85.95 | $85.95 | $85.01 | $85.12 | $85.12 | 3,862 |
2017-07-05 | $87.22 | $87.58 | $86.89 | $87.58 | $87.58 | 9,984 |
2017-07-03 | $83.41 | $84.96 | $83.41 | $84.96 | $84.96 | 5,023 |
2017-06-30 | $83.73 | $84.47 | $83.73 | $84.47 | $84.47 | 8,529 |
2017-06-29 | $83.59 | $83.59 | $82.78 | $82.84 | $82.84 | 9,091 |
2017-06-28 | $83.68 | $83.95 | $83.68 | $83.95 | $83.95 | 6,106 |
2017-06-27 | $83.20 | $83.20 | $83.07 | $83.19 | $83.19 | 6,196 |
2017-06-26 | $83.04 | $83.90 | $83.04 | $83.47 | $83.47 | 10,863 |
2017-06-23 | $84.41 | $84.41 | $84.20 | $84.20 | $84.20 | 33,712 |
2017-06-22 | $83.96 | $84.13 | $83.73 | $83.80 | $83.80 | 9,191 |
2017-06-21 | $84.58 | $84.58 | $84.30 | $84.53 | $84.53 | 6,169 |
2017-06-20 | $87.58 | $87.58 | $86.28 | $86.29 | $86.29 | 6,221 |
2017-06-19 | $87.71 | $87.72 | $87.54 | $87.62 | $87.62 | 8,687 |
2017-06-16 | $86.60 | $87.20 | $86.60 | $86.95 | $86.95 | 12,266 |
2017-06-15 | $86.54 | $86.54 | $85.98 | $86.49 | $86.49 | 7,145 |
2017-06-14 | $87.70 | $87.70 | $87.29 | $87.38 | $87.38 | 11,409 |
2017-06-13 | $85.60 | $85.60 | $84.92 | $84.93 | $84.93 | 21,073 |
2017-06-12 | $84.06 | $85.50 | $84.06 | $85.31 | $85.31 | 37,143 |
2017-06-09 | $83.48 | $83.48 | $83.21 | $83.42 | $83.42 | 3,335 |
2017-06-08 | $83.65 | $83.65 | $83.31 | $83.53 | $83.53 | 8,390 |
2017-06-07 | $83.51 | $83.57 | $83.25 | $83.32 | $83.32 | 7,738 |
2017-06-06 | $83.92 | $83.92 | $83.44 | $83.46 | $83.46 | 12,769 |
2017-06-05 | $84.16 | $84.16 | $83.92 | $83.95 | $83.95 | 5,020 |
2017-06-02 | $83.58 | $84.29 | $83.51 | $84.29 | $84.29 | 11,842 |
2017-06-01 | $81.03 | $81.34 | $80.25 | $81.34 | $81.34 | 22,339 |
2017-05-31 | $79.16 | $79.44 | $79.09 | $79.36 | $79.36 | 9,197 |
2017-05-30 | $79.00 | $80.03 | $79.00 | $79.88 | $79.88 | 8,874 |
2017-05-26 | $77.33 | $78.20 | $77.33 | $77.99 | $77.99 | 6,818 |
2017-05-25 | $78.46 | $78.70 | $78.38 | $78.58 | $78.58 | 8,047 |
2017-05-24 | $79.32 | $79.48 | $79.00 | $79.36 | $79.36 | 11,276 |
2017-05-23 | $78.19 | $78.46 | $78.19 | $78.29 | $78.29 | 4,216 |
2017-05-22 | $78.00 | $79.00 | $78.00 | $79.00 | $79.00 | 16,260 |
2017-05-19 | $75.71 | $76.39 | $75.71 | $76.35 | $76.35 | 12,063 |
2017-05-18 | $74.30 | $74.74 | $74.30 | $74.66 | $74.66 | 6,285 |
2017-05-17 | $74.34 | $74.34 | $73.00 | $73.04 | $73.04 | 8,083 |
2017-05-16 | $74.63 | $74.63 | $74.12 | $74.12 | $74.12 | 7,808 |
2017-05-15 | $73.93 | $74.17 | $73.88 | $73.89 | $73.89 | 7,347 |
2017-05-12 | $73.66 | $73.83 | $73.66 | $73.83 | $73.83 | 7,391 |
2017-05-11 | $74.20 | $74.31 | $74.03 | $74.16 | $74.16 | 8,149 |
2017-05-10 | $76.71 | $76.71 | $75.75 | $75.95 | $75.95 | 6,866 |
2017-05-09 | $78.97 | $78.97 | $78.33 | $78.48 | $78.48 | 9,733 |
2017-05-08 | $79.25 | $79.32 | $78.84 | $79.06 | $79.06 | 17,337 |
2017-05-05 | $78.90 | $79.25 | $78.90 | $79.21 | $79.21 | 9,287 |
2017-05-04 | $78.62 | $78.89 | $78.56 | $78.82 | $78.82 | 11,347 |
2017-05-03 | $78.51 | $78.94 | $78.41 | $78.94 | $78.94 | 3,969 |
2017-05-02 | $78.87 | $78.87 | $78.50 | $78.65 | $78.65 | 5,974 |
2017-05-01 | $78.47 | $78.48 | $78.17 | $78.27 | $78.27 | 5,694 |
2017-04-28 | $78.66 | $78.66 | $78.55 | $78.59 | $78.59 | 9,537 |
2017-04-27 | $79.45 | $79.55 | $79.36 | $79.51 | $79.51 | 6,887 |
2017-04-26 | $78.64 | $78.64 | $78.40 | $78.50 | $78.50 | 6,573 |
2017-04-25 | $78.45 | $78.45 | $78.10 | $78.27 | $78.27 | 10,569 |
2017-04-24 | $76.61 | $76.80 | $76.48 | $76.64 | $76.64 | 5,736 |
2017-04-21 | $76.22 | $76.22 | $75.96 | $76.11 | $76.11 | 7,537 |
2017-04-20 | $75.75 | $75.75 | $75.52 | $75.63 | $75.63 | 4,922 |
2017-04-19 | $75.41 | $75.41 | $75.07 | $75.07 | $75.07 | 4,381 |
2017-04-18 | $74.80 | $74.89 | $74.68 | $74.81 | $74.81 | 7,851 |
2017-04-17 | $75.11 | $75.42 | $75.05 | $75.34 | $75.34 | 9,411 |
2017-04-13 | $76.00 | $76.05 | $75.90 | $75.98 | $75.98 | 3,081 |
2017-04-12 | $77.11 | $77.11 | $76.39 | $76.63 | $76.63 | 7,870 |
2017-04-11 | $75.87 | $76.64 | $75.87 | $76.20 | $76.20 | 5,800 |
2017-04-10 | $75.57 | $75.79 | $75.38 | $75.69 | $75.69 | 7,563 |
2017-04-07 | $74.88 | $75.14 | $74.71 | $74.71 | $74.71 | 6,736 |
2017-04-06 | $74.11 | $74.45 | $74.00 | $74.29 | $74.29 | 10,593 |
2017-04-05 | $76.22 | $76.22 | $75.32 | $75.46 | $75.46 | 6,586 |
2017-04-04 | $75.73 | $76.40 | $75.73 | $76.40 | $76.40 | 28,094 |
2017-04-03 | $75.60 | $75.70 | $75.24 | $75.60 | $75.60 | 7,709 |
2017-03-31 | $75.33 | $75.47 | $75.25 | $75.35 | $75.35 | 7,218 |
2017-03-30 | $76.26 | $76.38 | $76.21 | $76.24 | $76.24 | 4,874 |
2017-03-29 | $76.50 | $76.93 | $76.50 | $76.86 | $76.86 | 7,345 |
2017-03-28 | $76.97 | $77.63 | $76.97 | $77.63 | $77.63 | 16,003 |
2017-03-27 | $76.36 | $76.57 | $76.32 | $76.57 | $76.57 | 7,268 |
2017-03-24 | $77.69 | $77.91 | $77.43 | $77.58 | $77.58 | 3,722 |
2017-03-23 | $77.37 | $77.43 | $77.25 | $77.34 | $77.34 | 4,201 |
2017-03-22 | $77.01 | $77.34 | $76.99 | $77.34 | $77.34 | 7,993 |
2017-03-21 | $78.09 | $78.53 | $77.31 | $77.31 | $77.31 | 4,261 |
2017-03-20 | $77.91 | $78.79 | $77.91 | $78.26 | $78.26 | 6,595 |
2017-03-17 | $79.03 | $79.03 | $77.68 | $78.34 | $78.34 | 5,163 |
2017-03-16 | $78.84 | $78.84 | $78.36 | $78.36 | $78.36 | 6,462 |
2017-03-15 | $77.15 | $77.75 | $76.91 | $77.75 | $77.75 | 8,714 |
2017-03-14 | $77.78 | $77.78 | $76.85 | $76.85 | $76.85 | 5,854 |
2017-03-13 | $78.17 | $78.33 | $78.00 | $78.13 | $78.13 | 5,264 |
2017-03-10 | $78.00 | $78.42 | $78.00 | $78.25 | $78.25 | 10,260 |
2017-03-09 | $78.20 | $78.31 | $78.00 | $78.18 | $78.18 | 8,826 |
2017-03-08 | $78.36 | $79.43 | $78.36 | $78.50 | $78.50 | 11,675 |
2017-03-07 | $79.36 | $79.51 | $79.36 | $79.44 | $79.44 | 9,836 |
2017-03-06 | $79.83 | $80.08 | $79.83 | $79.83 | $79.83 | 6,734 |
2017-03-03 | $80.68 | $80.75 | $80.32 | $80.42 | $80.42 | 6,512 |
2017-03-02 | $81.25 | $81.79 | $80.74 | $80.93 | $80.93 | 8,379 |
2017-03-01 | $81.28 | $81.92 | $81.28 | $81.83 | $81.83 | 12,339 |
2017-02-28 | $79.75 | $79.75 | $79.46 | $79.56 | $79.56 | 5,881 |
2017-02-27 | $79.75 | $79.75 | $78.77 | $78.86 | $78.86 | 7,023 |
2017-02-24 | $79.92 | $79.92 | $78.61 | $78.64 | $78.64 | 9,062 |
2017-02-23 | $80.07 | $81.33 | $80.07 | $80.75 | $80.75 | 4,966 |
2017-02-22 | $81.99 | $81.99 | $81.50 | $81.82 | $81.82 | 6,827 |
2017-02-21 | $82.13 | $82.13 | $81.93 | $82.05 | $82.05 | 6,096 |
2017-02-17 | $82.04 | $82.30 | $81.36 | $81.73 | $81.73 | 16,199 |
2017-02-16 | $81.50 | $82.31 | $81.40 | $81.78 | $81.78 | 6,840 |
2017-02-15 | $79.73 | $79.81 | $79.52 | $79.65 | $79.65 | 6,478 |
2017-02-14 | $81.38 | $81.38 | $78.94 | $79.70 | $79.70 | 7,379 |
2017-02-13 | $83.19 | $83.19 | $82.01 | $82.60 | $82.60 | 13,355 |
2017-02-10 | $82.86 | $83.48 | $82.86 | $83.46 | $83.46 | 5,563 |
2017-02-09 | $80.97 | $81.72 | $80.97 | $81.72 | $81.72 | 8,521 |
2017-02-08 | $81.68 | $81.68 | $80.91 | $81.14 | $81.14 | 7,602 |
2017-02-07 | $81.10 | $81.41 | $81.10 | $81.25 | $81.25 | 4,707 |
2017-02-06 | $80.71 | $80.71 | $80.08 | $80.12 | $80.12 | 6,224 |
2017-02-03 | $80.83 | $81.10 | $80.78 | $81.00 | $81.00 | 15,637 |
2017-02-02 | $80.29 | $80.95 | $80.29 | $80.95 | $80.95 | 6,881 |
2017-02-01 | $80.26 | $80.96 | $80.26 | $80.64 | $80.64 | 6,794 |
2017-01-31 | $79.09 | $79.48 | $78.70 | $79.30 | $79.30 | 71,323 |
2017-01-30 | $79.26 | $79.48 | $78.99 | $79.48 | $79.48 | 16,199 |
2017-01-27 | $80.46 | $80.60 | $80.39 | $80.39 | $80.39 | 14,013 |
2017-01-26 | $79.50 | $80.91 | $79.50 | $79.98 | $79.98 | 12,393 |
2017-01-25 | $79.95 | $80.68 | $79.95 | $80.68 | $80.68 | 11,109 |
2017-01-24 | $79.65 | $79.65 | $78.75 | $79.41 | $79.41 | 6,603 |
2017-01-23 | $77.39 | $79.00 | $77.39 | $78.86 | $78.86 | 18,970 |
2017-01-20 | $77.75 | $79.44 | $77.75 | $78.62 | $78.62 | 5,677 |
2017-01-19 | $75.64 | $75.98 | $75.29 | $75.63 | $75.63 | 13,597 |
2017-01-18 | $76.14 | $76.14 | $75.63 | $75.63 | $75.63 | 3,956 |
2017-01-17 | $76.20 | $76.20 | $75.19 | $75.42 | $75.42 | 12,773 |
2017-01-13 | $75.86 | $76.64 | $75.86 | $76.54 | $76.54 | 5,814 |
2017-01-12 | $74.81 | $74.94 | $74.43 | $74.94 | $74.94 | 9,184 |
2017-01-11 | $74.00 | $74.10 | $73.40 | $74.09 | $74.09 | 41,592 |
2017-01-10 | $72.95 | $72.95 | $72.81 | $72.92 | $72.92 | 6,996 |
2017-01-09 | $72.70 | $73.36 | $72.70 | $73.07 | $73.07 | 5,970 |
2017-01-06 | $72.84 | $73.66 | $72.84 | $73.37 | $73.37 | 11,021 |
2017-01-05 | $73.80 | $74.17 | $73.77 | $73.85 | $73.85 | 5,938 |
2017-01-04 | $73.09 | $73.80 | $73.09 | $73.73 | $73.73 | 18,358 |
2017-01-03 | $71.48 | $72.03 | $71.48 | $71.63 | $71.63 | 14,045 |
2016-12-30 | $70.96 | $71.33 | $70.88 | $71.10 | $71.10 | 8,359 |
2016-12-29 | $70.59 | $70.70 | $70.24 | $70.64 | $70.64 | 10,519 |
2016-12-28 | $71.15 | $71.45 | $70.94 | $70.94 | $70.94 | 11,491 |
2016-12-27 | $71.45 | $71.45 | $71.20 | $71.23 | $71.23 | 8,295 |
2016-12-23 | $71.99 | $72.73 | $71.99 | $72.51 | $71.78 | 11,230 |
2016-12-22 | $72.10 | $72.96 | $72.01 | $72.19 | $71.46 | 17,219 |
2016-12-21 | $72.96 | $73.05 | $72.36 | $73.05 | $72.32 | 76,944 |
2016-12-20 | $72.45 | $73.83 | $72.45 | $73.56 | $72.82 | 21,145 |
2016-12-19 | $73.21 | $73.85 | $72.47 | $73.45 | $72.71 | 16,378 |
2016-12-16 | $73.75 | $73.75 | $71.82 | $72.12 | $71.39 | 55,876 |
2016-12-15 | $73.40 | $73.55 | $72.92 | $73.45 | $72.71 | 15,635 |
2016-12-14 | $74.18 | $74.75 | $73.16 | $73.16 | $72.42 | 8,405 |
2016-12-13 | $74.85 | $74.95 | $74.08 | $74.37 | $73.62 | 7,853 |
2016-12-12 | $75.64 | $76.25 | $75.64 | $75.70 | $74.94 | 8,324 |
2016-12-09 | $77.87 | $77.87 | $77.06 | $77.30 | $76.52 | 10,313 |
2016-12-08 | $78.03 | $78.79 | $77.86 | $78.76 | $77.97 | 11,873 |
2016-12-07 | $77.92 | $77.93 | $77.45 | $77.93 | $77.14 | 12,330 |
2016-12-06 | $78.79 | $78.79 | $77.69 | $78.03 | $77.25 | 6,025 |
2016-12-05 | $76.87 | $77.63 | $76.87 | $77.42 | $76.64 | 16,385 |
2016-12-02 | $76.30 | $76.45 | $76.30 | $76.37 | $75.60 | 8,388 |
2016-12-01 | $78.27 | $78.27 | $76.67 | $77.21 | $76.43 | 11,708 |
2016-11-30 | $76.50 | $77.46 | $76.50 | $77.41 | $76.63 | 11,104 |
2016-11-29 | $76.94 | $77.02 | $76.53 | $76.85 | $76.08 | 7,393 |
2016-11-28 | $75.09 | $77.38 | $75.09 | $75.93 | $75.17 | 8,213 |
2016-11-25 | $76.70 | $77.12 | $76.70 | $76.76 | $75.99 | 33,429 |
2016-11-23 | $76.97 | $77.60 | $76.55 | $77.55 | $76.77 | 32,394 |
2016-11-22 | $75.83 | $77.74 | $75.80 | $76.90 | $76.13 | 8,089 |
2016-11-21 | $74.99 | $76.63 | $74.99 | $75.60 | $74.84 | 7,275 |
2016-11-18 | $75.14 | $76.15 | $74.83 | $74.96 | $74.21 | 19,929 |
2016-11-17 | $75.77 | $76.20 | $75.77 | $76.20 | $75.43 | 10,124 |
2016-11-16 | $77.41 | $77.41 | $76.58 | $77.00 | $76.23 | 8,203 |
2016-11-15 | $77.45 | $77.75 | $76.75 | $77.75 | $76.97 | 6,245 |
2016-11-14 | $77.37 | $79.06 | $77.37 | $77.50 | $76.72 | 7,380 |
2016-11-11 | $76.95 | $77.34 | $76.49 | $76.53 | $75.76 | 8,016 |
2016-11-10 | $75.91 | $77.23 | $75.69 | $76.66 | $75.89 | 44,472 |
2016-11-09 | $76.15 | $77.50 | $75.82 | $76.90 | $76.13 | 28,119 |
2016-11-08 | $80.00 | $80.00 | $76.70 | $76.70 | $75.93 | 8,592 |
2016-11-07 | $78.97 | $80.00 | $78.97 | $79.97 | $79.16 | 35,877 |
2016-11-04 | $78.60 | $78.61 | $78.40 | $78.51 | $77.72 | 13,532 |
2016-11-03 | $79.06 | $79.28 | $79.06 | $79.08 | $78.29 | 7,220 |
2016-11-02 | $79.48 | $79.48 | $78.69 | $79.06 | $78.27 | 5,816 |
2016-11-01 | $80.48 | $80.54 | $79.84 | $80.11 | $79.30 | 24,471 |
2016-10-31 | $80.07 | $80.73 | $80.07 | $80.73 | $79.92 | 4,483 |
2016-10-28 | $79.24 | $79.90 | $79.24 | $79.87 | $79.06 | 4,810 |
2016-10-27 | $78.75 | $78.90 | $78.75 | $78.86 | $78.07 | 5,015 |
2016-10-26 | $78.37 | $78.40 | $77.84 | $78.20 | $77.41 | 4,240 |
2016-10-25 | $77.58 | $78.75 | $77.58 | $78.39 | $77.60 | 13,246 |
2016-10-24 | $79.59 | $79.96 | $79.59 | $79.69 | $78.89 | 6,547 |
2016-10-21 | $78.56 | $79.57 | $78.56 | $79.54 | $78.74 | 28,088 |
2016-10-20 | $78.98 | $80.00 | $78.98 | $79.95 | $79.15 | 22,185 |
2016-10-19 | $78.59 | $78.87 | $78.23 | $78.62 | $77.83 | 10,881 |
2016-10-18 | $76.95 | $77.05 | $76.87 | $76.88 | $76.11 | 12,867 |
2016-10-17 | $75.78 | $75.78 | $74.55 | $75.00 | $74.25 | 12,642 |
2016-10-14 | $73.94 | $75.14 | $73.94 | $75.05 | $74.30 | 4,461 |
2016-10-13 | $73.49 | $74.58 | $73.49 | $74.43 | $73.68 | 7,511 |
2016-10-12 | $75.22 | $75.22 | $74.78 | $75.12 | $74.37 | 2,799 |
2016-10-11 | $75.17 | $75.17 | $74.13 | $74.30 | $73.55 | 6,331 |
2016-10-10 | $75.49 | $75.86 | $75.28 | $75.86 | $75.10 | 3,053 |
2016-10-07 | $74.75 | $75.53 | $74.75 | $75.53 | $74.77 | 3,592 |
2016-10-06 | $75.24 | $75.50 | $75.16 | $75.21 | $74.45 | 3,271 |
2016-10-05 | $75.18 | $75.55 | $75.04 | $75.50 | $74.74 | 7,159 |
2016-10-04 | $74.48 | $74.48 | $73.70 | $73.70 | $72.96 | 4,145 |
2016-10-03 | $75.14 | $75.14 | $74.71 | $74.71 | $73.96 | 5,594 |
2016-09-30 | $74.64 | $75.70 | $74.64 | $75.70 | $74.94 | 10,130 |
2016-09-29 | $77.38 | $77.56 | $76.60 | $76.95 | $76.18 | 14,220 |
2016-09-28 | $75.90 | $76.22 | $75.59 | $76.08 | $75.32 | 10,968 |
2016-09-27 | $75.67 | $75.95 | $75.19 | $75.46 | $74.70 | 9,651 |
2016-09-26 | $75.07 | $75.07 | $74.55 | $74.75 | $74.00 | 6,227 |
2016-09-23 | $75.87 | $76.12 | $75.74 | $75.79 | $75.02 | 8,916 |
2016-09-22 | $76.05 | $76.46 | $75.99 | $76.37 | $75.60 | 10,643 |
2016-09-21 | $74.37 | $75.22 | $74.37 | $75.04 | $74.29 | 50,174 |
2016-09-20 | $71.93 | $72.30 | $71.79 | $71.81 | $71.09 | 27,059 |
2016-09-19 | $71.41 | $71.79 | $70.92 | $71.29 | $70.57 | 5,350 |
2016-09-16 | $71.25 | $71.36 | $70.57 | $71.04 | $70.33 | 6,944 |
2016-09-15 | $71.69 | $72.14 | $71.62 | $72.14 | $71.42 | 14,289 |
2016-09-14 | $72.04 | $72.26 | $71.35 | $71.50 | $70.78 | 14,419 |
2016-09-13 | $72.17 | $72.17 | $70.80 | $71.15 | $70.44 | 14,659 |
2016-09-12 | $70.23 | $71.03 | $69.99 | $71.02 | $70.31 | 19,842 |
2016-09-09 | $71.68 | $71.79 | $71.16 | $71.16 | $70.45 | 8,121 |
2016-09-08 | $73.15 | $73.15 | $72.37 | $72.52 | $71.79 | 236,372 |
2016-09-07 | $73.56 | $73.84 | $73.34 | $73.51 | $72.77 | 13,822 |
2016-09-06 | $73.87 | $73.87 | $73.46 | $73.77 | $73.02 | 9,503 |
2016-09-02 | $74.56 | $74.98 | $74.56 | $74.85 | $74.10 | 8,413 |
2016-09-01 | $73.73 | $74.12 | $73.46 | $74.00 | $73.26 | 14,151 |
2016-08-31 | $72.98 | $73.39 | $72.97 | $73.10 | $72.37 | 6,204 |
2016-08-30 | $72.50 | $72.76 | $72.37 | $72.65 | $71.92 | 8,421 |
2016-08-29 | $71.76 | $72.30 | $71.76 | $72.06 | $71.34 | 11,317 |
2016-08-26 | $70.25 | $70.88 | $70.05 | $70.58 | $69.87 | 27,604 |
2016-08-25 | $70.73 | $71.22 | $70.73 | $70.88 | $70.17 | 7,712 |
2016-08-24 | $70.86 | $71.24 | $70.86 | $70.98 | $70.27 | 9,345 |
2016-08-23 | $70.55 | $70.73 | $70.28 | $70.44 | $69.73 | 10,500 |
2016-08-22 | $70.47 | $70.47 | $70.20 | $70.35 | $69.64 | 10,269 |
2016-08-19 | $71.22 | $71.64 | $71.22 | $71.52 | $70.80 | 10,107 |
2016-08-18 | $73.05 | $73.34 | $73.05 | $73.28 | $72.54 | 3,329 |
2016-08-17 | $73.60 | $74.10 | $73.27 | $74.10 | $73.36 | 8,232 |
2016-08-16 | $72.88 | $73.17 | $72.83 | $72.83 | $72.10 | 6,778 |
2016-08-15 | $74.01 | $74.07 | $73.75 | $73.90 | $73.15 | 10,726 |
2016-08-12 | $73.87 | $73.87 | $73.24 | $73.40 | $72.66 | 55,487 |
2016-08-11 | $74.21 | $74.21 | $73.90 | $74.16 | $73.41 | 17,049 |
2016-08-10 | $73.79 | $74.01 | $73.69 | $73.75 | $73.01 | 9,813 |
2016-08-09 | $72.64 | $73.20 | $72.64 | $73.13 | $72.40 | 6,651 |
2016-08-08 | $71.89 | $72.01 | $71.77 | $71.87 | $71.15 | 6,893 |
2016-08-05 | $70.04 | $70.75 | $70.04 | $70.75 | $70.04 | 7,818 |
2016-08-04 | $70.38 | $70.85 | $70.37 | $70.85 | $70.14 | 7,111 |
2016-08-03 | $70.70 | $70.70 | $68.02 | $69.25 | $68.55 | 8,997 |
2016-08-02 | $72.38 | $72.38 | $71.87 | $72.09 | $71.37 | 12,208 |
2016-08-01 | $72.98 | $73.09 | $72.63 | $72.92 | $72.19 | 6,512 |
2016-07-29 | $72.37 | $72.96 | $72.37 | $72.87 | $72.13 | 7,705 |
2016-07-28 | $69.78 | $70.35 | $69.66 | $70.35 | $69.64 | 4,256 |
2016-07-27 | $70.15 | $70.15 | $69.63 | $70.02 | $69.32 | 9,330 |
2016-07-26 | $68.77 | $68.99 | $68.49 | $68.88 | $68.19 | 16,414 |
2016-07-25 | $70.01 | $70.01 | $69.66 | $69.94 | $69.23 | 8,758 |
2016-07-22 | $70.03 | $70.27 | $69.81 | $70.05 | $69.35 | 10,134 |
2016-07-21 | $71.56 | $71.90 | $71.39 | $71.60 | $70.88 | 92,710 |
2016-07-20 | $70.15 | $70.57 | $70.15 | $70.51 | $69.80 | 33,202 |
2016-07-19 | $70.00 | $70.00 | $69.43 | $69.50 | $68.80 | 10,835 |
2016-07-18 | $70.99 | $71.40 | $70.99 | $71.31 | $70.59 | 15,096 |
2016-07-15 | $71.96 | $71.96 | $70.29 | $70.99 | $70.28 | 13,041 |
2016-07-14 | $70.00 | $71.10 | $70.00 | $70.73 | $70.02 | 9,838 |
2016-07-13 | $69.02 | $69.36 | $69.02 | $69.26 | $68.56 | 9,474 |
2016-07-12 | $67.72 | $68.22 | $67.07 | $67.98 | $67.30 | 15,179 |
2016-07-11 | $65.72 | $66.75 | $65.72 | $66.54 | $65.87 | 22,026 |
2016-07-08 | $63.90 | $64.99 | $63.90 | $64.99 | $64.34 | 11,423 |
2016-07-07 | $64.13 | $64.28 | $63.77 | $64.07 | $63.43 | 17,374 |
2016-07-06 | $64.45 | $64.63 | $63.54 | $64.16 | $63.52 | 13,350 |
2016-07-05 | $66.06 | $66.06 | $65.00 | $65.23 | $64.57 | 11,829 |
2016-07-01 | $67.43 | $67.59 | $67.24 | $67.35 | $66.67 | 8,887 |
2016-06-30 | $66.23 | $67.06 | $66.23 | $66.63 | $65.96 | 15,821 |
2016-06-29 | $66.22 | $66.74 | $66.16 | $66.38 | $65.71 | 14,802 |
2016-06-28 | $65.22 | $65.23 | $64.74 | $65.08 | $64.43 | 12,008 |
2016-06-27 | $64.65 | $64.65 | $62.80 | $63.56 | $62.92 | 14,675 |
2016-06-24 | $65.53 | $68.21 | $65.53 | $67.32 | $65.94 | 9,181 |
2016-06-23 | $70.00 | $70.67 | $70.00 | $70.67 | $69.22 | 29,823 |
2016-06-22 | $68.21 | $68.57 | $68.00 | $68.00 | $66.61 | 97,314 |
2016-06-21 | $69.30 | $69.62 | $69.20 | $69.20 | $67.78 | 40,780 |
2016-06-20 | $68.91 | $69.30 | $68.54 | $68.63 | $67.22 | 12,415 |
2016-06-17 | $65.38 | $66.00 | $65.12 | $65.88 | $64.53 | 11,873 |
2016-06-16 | $64.87 | $65.39 | $64.17 | $65.22 | $63.88 | 18,707 |
2016-06-15 | $67.33 | $67.53 | $66.92 | $67.01 | $65.64 | 19,116 |
2016-06-14 | $66.71 | $66.71 | $66.02 | $66.44 | $65.08 | 11,423 |
2016-06-13 | $67.15 | $67.51 | $66.70 | $66.81 | $65.44 | 10,708 |
2016-06-10 | $68.00 | $68.00 | $67.34 | $67.50 | $66.12 | 9,262 |
2016-06-09 | $69.19 | $69.19 | $68.63 | $68.85 | $67.44 | 14,621 |
2016-06-08 | $71.50 | $71.70 | $71.50 | $71.65 | $70.18 | 9,958 |
2016-06-07 | $72.51 | $73.24 | $72.51 | $72.60 | $71.11 | 27,920 |
2016-06-06 | $73.09 | $73.11 | $72.69 | $73.11 | $71.61 | 25,318 |
2016-06-03 | $72.66 | $72.66 | $72.10 | $72.52 | $71.03 | 10,875 |
2016-06-02 | $71.08 | $71.27 | $70.65 | $71.27 | $69.81 | 18,723 |
2016-06-01 | $72.67 | $73.14 | $72.03 | $72.58 | $71.09 | 11,231 |
2016-05-31 | $73.53 | $73.53 | $72.76 | $73.18 | $71.68 | 17,179 |
2016-05-27 | $74.25 | $74.32 | $73.93 | $74.31 | $72.79 | 34,633 |
2016-05-26 | $74.01 | $74.39 | $73.96 | $74.39 | $72.87 | 547,477 |
2016-05-25 | $73.62 | $74.40 | $73.34 | $74.40 | $72.88 | 128,636 |
2016-05-24 | $73.51 | $74.12 | $73.51 | $73.99 | $72.47 | 99,262 |
2016-05-23 | $76.01 | $76.11 | $75.79 | $75.79 | $74.24 | 174,935 |
2016-05-20 | $76.61 | $76.67 | $76.24 | $76.33 | $74.77 | 225,760 |
2016-05-19 | $76.76 | $76.76 | $76.08 | $76.61 | $75.04 | 152,434 |
2016-05-18 | $76.69 | $76.83 | $76.18 | $76.39 | $74.82 | 9,814 |
2016-05-17 | $77.80 | $77.80 | $77.04 | $77.08 | $75.50 | 5,609 |
2016-05-16 | $77.72 | $78.00 | $77.54 | $77.91 | $76.31 | 3,254 |
2016-05-13 | $75.78 | $75.78 | $75.39 | $75.63 | $74.08 | 3,003 |
2016-05-12 | $78.22 | $78.22 | $76.90 | $77.71 | $76.12 | 4,692 |
2016-05-11 | $78.61 | $78.61 | $77.92 | $78.05 | $76.45 | 9,612 |
2016-05-10 | $75.68 | $76.00 | $74.74 | $75.25 | $73.71 | 4,408 |
2016-05-09 | $76.61 | $76.61 | $76.18 | $76.18 | $74.62 | 2,788 |
2016-05-06 | $75.00 | $75.72 | $75.00 | $75.72 | $74.17 | 1,436 |
2016-05-05 | $74.69 | $74.99 | $74.58 | $74.84 | $73.31 | 3,903 |
2016-05-04 | $74.31 | $74.31 | $73.97 | $74.07 | $72.55 | 4,440 |
2016-05-03 | $74.89 | $75.04 | $74.50 | $75.03 | $73.49 | 4,695 |
2016-05-02 | $75.77 | $75.98 | $75.70 | $75.98 | $74.42 | 7,187 |
2016-04-29 | $74.36 | $74.36 | $73.12 | $73.78 | $72.27 | 11,443 |
2016-04-28 | $75.40 | $75.56 | $73.73 | $73.73 | $72.22 | 57,772 |
2016-04-27 | $78.19 | $78.76 | $78.19 | $78.76 | $77.15 | 3,220 |
2016-04-26 | $77.65 | $77.84 | $77.65 | $77.84 | $76.25 | 3,576 |
2016-04-25 | $78.28 | $78.32 | $77.88 | $78.21 | $76.60 | 6,425 |
2016-04-22 | $79.34 | $79.94 | $78.10 | $78.13 | $76.53 | 28,979 |
2016-04-21 | $78.78 | $78.78 | $78.04 | $78.15 | $76.55 | 5,200 |
2016-04-20 | $77.24 | $78.20 | $77.24 | $77.89 | $76.29 | 7,718 |
2016-04-19 | $74.17 | $74.29 | $73.92 | $73.92 | $72.41 | 4,160 |
2016-04-18 | $71.16 | $72.57 | $71.16 | $72.57 | $71.08 | 9,355 |
2016-04-15 | $70.98 | $70.98 | $70.57 | $70.61 | $69.16 | 18,921 |
2016-04-14 | $71.94 | $71.95 | $71.69 | $71.76 | $70.29 | 10,918 |
2016-04-13 | $69.43 | $69.82 | $69.09 | $69.67 | $68.24 | 9,211 |
2016-04-12 | $64.66 | $65.54 | $64.66 | $65.37 | $64.03 | 12,480 |
2016-04-11 | $63.14 | $63.14 | $62.55 | $62.72 | $61.44 | 9,086 |
2016-04-08 | $63.89 | $64.06 | $63.45 | $63.72 | $62.42 | 5,856 |
2016-04-07 | $61.75 | $61.75 | $60.85 | $61.06 | $59.81 | 10,158 |
2016-04-06 | $61.50 | $62.18 | $61.26 | $62.18 | $60.91 | 12,111 |
2016-04-05 | $62.06 | $62.66 | $61.70 | $61.82 | $60.55 | 69,686 |
2016-04-04 | $64.70 | $64.70 | $64.12 | $64.15 | $62.84 | 8,185 |
2016-04-01 | $65.12 | $65.47 | $64.77 | $65.38 | $64.04 | 13,788 |
2016-03-31 | $68.49 | $68.60 | $68.13 | $68.35 | $66.95 | 10,334 |
2016-03-30 | $69.60 | $70.22 | $69.60 | $70.00 | $68.57 | 6,876 |
2016-03-29 | $68.71 | $69.62 | $68.71 | $69.58 | $68.16 | 10,139 |
2016-03-28 | $69.94 | $69.99 | $69.55 | $69.69 | $68.26 | 5,891 |
2016-03-24 | $65.70 | $65.93 | $65.50 | $65.93 | $64.58 | 5,973 |
2016-03-23 | $67.00 | $67.00 | $66.50 | $66.50 | $65.14 | 4,062 |
2016-03-22 | $68.64 | $68.97 | $68.54 | $68.73 | $67.32 | 6,268 |
2016-03-21 | $67.68 | $69.54 | $67.68 | $68.50 | $67.10 | 19,880 |
2016-03-18 | $68.00 | $68.33 | $67.74 | $68.22 | $66.82 | 8,438 |
2016-03-17 | $69.13 | $69.43 | $68.36 | $69.42 | $68.00 | 18,492 |
2016-03-16 | $66.98 | $67.43 | $66.92 | $67.30 | $65.92 | 6,917 |
2016-03-15 | $67.46 | $67.46 | $67.01 | $67.29 | $65.91 | 3,745 |
2016-03-14 | $68.48 | $68.75 | $68.39 | $68.70 | $67.29 | 8,732 |
2016-03-11 | $68.36 | $69.01 | $68.36 | $69.01 | $67.60 | 3,907 |
2016-03-10 | $69.99 | $70.30 | $68.23 | $68.80 | $67.39 | 9,084 |
2016-03-09 | $68.17 | $68.30 | $68.14 | $68.14 | $66.74 | 4,775 |
2016-03-08 | $69.46 | $69.46 | $68.66 | $68.89 | $67.47 | 6,469 |
2016-03-07 | $70.45 | $70.75 | $70.22 | $70.45 | $69.01 | 6,198 |
2016-03-04 | $71.11 | $71.28 | $70.60 | $71.18 | $69.72 | 7,612 |
2016-03-03 | $68.34 | $68.48 | $68.07 | $68.47 | $67.07 | 4,698 |
2016-03-02 | $68.15 | $68.59 | $68.08 | $68.33 | $66.93 | 18,979 |
2016-03-01 | $65.06 | $66.21 | $65.00 | $66.01 | $64.66 | 15,557 |
2016-02-29 | $64.07 | $64.45 | $63.76 | $63.76 | $62.45 | 12,412 |
2016-02-26 | $64.32 | $64.33 | $63.81 | $63.82 | $62.51 | 11,832 |
2016-02-25 | $63.51 | $63.97 | $63.15 | $63.95 | $62.64 | 5,908 |
2016-02-24 | $63.60 | $64.79 | $63.49 | $64.79 | $63.46 | 7,610 |
2016-02-23 | $64.93 | $64.93 | $64.01 | $64.26 | $62.94 | 8,997 |
2016-02-22 | $64.48 | $64.61 | $64.34 | $64.43 | $63.11 | 8,447 |
2016-02-19 | $63.31 | $63.55 | $63.31 | $63.35 | $62.05 | 6,616 |
2016-02-18 | $63.88 | $63.97 | $63.62 | $63.80 | $62.49 | 7,654 |
2016-02-17 | $65.65 | $66.78 | $65.65 | $66.13 | $64.78 | 15,768 |
2016-02-16 | $63.01 | $63.01 | $61.32 | $61.85 | $60.58 | 10,836 |
2016-02-12 | $59.19 | $60.42 | $58.99 | $60.42 | $59.18 | 13,027 |
2016-02-11 | $62.00 | $62.00 | $59.84 | $60.28 | $59.05 | 16,894 |
2016-02-10 | $62.95 | $63.28 | $61.52 | $61.57 | $60.30 | 11,980 |
2016-02-09 | $64.01 | $64.62 | $63.79 | $64.27 | $62.95 | 13,647 |
2016-02-08 | $66.91 | $66.91 | $65.70 | $65.74 | $64.39 | 5,031 |
2016-02-05 | $65.94 | $66.10 | $65.27 | $65.33 | $63.99 | 5,435 |
2016-02-04 | $67.08 | $67.08 | $66.16 | $66.87 | $65.50 | 5,968 |
2016-02-03 | $69.04 | $69.04 | $67.20 | $68.05 | $66.66 | 13,955 |
2016-02-02 | $72.00 | $72.08 | $71.46 | $71.53 | $70.07 | 5,385 |
2016-02-01 | $73.84 | $74.50 | $73.67 | $74.24 | $72.72 | 7,877 |
2016-01-29 | $72.39 | $73.62 | $71.94 | $73.60 | $72.09 | 15,092 |
2016-01-28 | $69.44 | $70.05 | $69.43 | $70.01 | $68.58 | 7,457 |
2016-01-27 | $70.85 | $71.65 | $70.38 | $70.42 | $68.98 | 8,573 |
2016-01-26 | $68.49 | $69.42 | $68.49 | $69.25 | $67.83 | 18,126 |
2016-01-25 | $69.45 | $69.62 | $68.75 | $68.82 | $67.41 | 15,488 |
2016-01-22 | $69.99 | $70.55 | $69.25 | $70.55 | $69.11 | 11,524 |
2016-01-21 | $66.48 | $67.69 | $66.18 | $67.62 | $66.24 | 27,125 |
2016-01-20 | $67.28 | $67.60 | $66.16 | $67.10 | $65.73 | 12,774 |
2016-01-19 | $71.66 | $71.71 | $70.41 | $71.35 | $69.89 | 8,009 |
2016-01-15 | $70.35 | $70.35 | $69.33 | $69.73 | $68.30 | 20,428 |
2016-01-14 | $72.18 | $72.91 | $71.27 | $72.48 | $71.00 | 6,303 |
2016-01-13 | $72.25 | $72.25 | $71.65 | $71.86 | $70.39 | 5,250 |
2016-01-12 | $72.51 | $72.56 | $72.13 | $72.55 | $71.06 | 7,025 |
2016-01-11 | $74.90 | $74.90 | $73.60 | $74.23 | $72.71 | 6,341 |
2016-01-08 | $74.82 | $74.93 | $73.86 | $73.86 | $72.35 | 5,327 |
2016-01-07 | $75.19 | $75.25 | $74.74 | $74.85 | $73.32 | 8,740 |
2016-01-06 | $76.22 | $76.60 | $75.96 | $76.25 | $74.69 | 9,101 |
2016-01-05 | $77.17 | $77.48 | $77.17 | $77.47 | $75.88 | 4,639 |
2016-01-04 | $76.25 | $77.05 | $75.70 | $76.23 | $74.67 | 17,817 |
2015-12-31 | $78.35 | $78.35 | $77.34 | $77.39 | $75.80 | 6,409 |
2015-12-30 | $78.40 | $78.40 | $77.96 | $77.96 | $76.36 | 11,800 |
2015-12-29 | $78.35 | $78.88 | $78.26 | $78.37 | $76.77 | 4,929 |
2015-12-28 | $78.33 | $78.33 | $77.83 | $78.15 | $76.55 | 4,461 |
2015-12-24 | $79.09 | $79.40 | $78.79 | $79.31 | $77.08 | 2,654 |
2015-12-23 | $79.94 | $80.51 | $79.79 | $80.51 | $78.24 | 10,507 |
2015-12-22 | $78.95 | $79.54 | $78.68 | $79.45 | $77.21 | 5,903 |
2015-12-21 | $79.02 | $79.11 | $78.53 | $78.95 | $76.73 | 8,661 |
2015-12-18 | $79.36 | $79.83 | $79.36 | $79.61 | $77.37 | 3,530 |
2015-12-17 | $82.65 | $82.66 | $82.10 | $82.10 | $79.79 | 3,370 |
2015-12-16 | $82.19 | $82.97 | $81.77 | $82.61 | $80.28 | 5,635 |
2015-12-15 | $80.18 | $80.83 | $80.18 | $80.36 | $78.09 | 6,432 |
2015-12-14 | $81.50 | $81.58 | $80.99 | $81.55 | $79.25 | 5,950 |
2015-12-11 | $82.07 | $82.07 | $81.54 | $81.54 | $79.24 | 12,879 |
2015-12-10 | $83.71 | $83.71 | $83.21 | $83.60 | $81.25 | 4,469 |
2015-12-09 | $83.14 | $83.14 | $82.35 | $82.39 | $80.07 | 3,631 |
2015-12-08 | $82.81 | $82.99 | $82.14 | $82.68 | $80.35 | 7,458 |
2015-12-07 | $84.60 | $84.90 | $84.50 | $84.90 | $82.51 | 5,722 |
2015-12-04 | $82.74 | $84.35 | $82.74 | $84.35 | $81.98 | 19,253 |
2015-12-03 | $84.61 | $84.92 | $83.63 | $83.65 | $81.30 | 7,142 |
2015-12-02 | $85.64 | $85.64 | $84.98 | $85.24 | $82.84 | 12,028 |
2015-12-01 | $86.20 | $86.30 | $85.93 | $86.01 | $83.59 | 33,057 |
2015-11-30 | $83.69 | $83.86 | $83.29 | $83.35 | $81.00 | 5,857 |
2015-11-27 | $83.38 | $84.75 | $83.37 | $84.65 | $82.27 | 5,230 |
2015-11-25 | $81.60 | $82.09 | $81.60 | $82.04 | $79.73 | 5,063 |
2015-11-24 | $81.98 | $82.43 | $81.88 | $82.43 | $80.11 | 5,467 |
2015-11-23 | $81.55 | $81.77 | $81.50 | $81.50 | $79.21 | 3,766 |
2015-11-20 | $81.88 | $82.04 | $81.75 | $81.80 | $79.50 | 7,704 |
2015-11-19 | $81.94 | $82.33 | $81.90 | $81.90 | $79.59 | 10,892 |
2015-11-18 | $82.58 | $83.60 | $82.58 | $83.60 | $81.25 | 3,868 |
2015-11-17 | $81.91 | $82.25 | $81.91 | $82.09 | $79.78 | 11,921 |
2015-11-16 | $81.28 | $81.85 | $81.10 | $81.85 | $79.55 | 5,372 |
2015-11-13 | $81.90 | $81.90 | $80.70 | $80.76 | $78.48 | 8,057 |
2015-11-12 | $81.87 | $81.91 | $81.65 | $81.65 | $79.35 | 4,643 |
2015-11-11 | $81.60 | $81.70 | $81.52 | $81.69 | $79.39 | 15,615 |
2015-11-10 | $80.48 | $81.05 | $80.48 | $81.02 | $78.74 | 6,054 |
2015-11-09 | $80.81 | $80.81 | $79.68 | $79.85 | $77.60 | 6,540 |
2015-11-06 | $80.30 | $80.86 | $80.30 | $80.59 | $78.32 | 4,928 |
2015-11-05 | $77.36 | $79.18 | $77.36 | $79.18 | $76.95 | 4,842 |
2015-11-04 | $77.70 | $77.70 | $77.25 | $77.40 | $75.22 | 3,040 |
2015-11-03 | $77.22 | $77.78 | $77.22 | $77.78 | $75.59 | 7,360 |
2015-11-02 | $75.75 | $77.69 | $75.75 | $77.69 | $75.50 | 6,629 |
2015-10-30 | $78.08 | $78.08 | $77.11 | $77.49 | $75.31 | 5,786 |
2015-10-29 | $77.40 | $77.40 | $77.13 | $77.35 | $75.17 | 6,069 |
2015-10-28 | $77.07 | $77.95 | $76.78 | $77.90 | $75.71 | 11,320 |
2015-10-27 | $77.45 | $77.79 | $77.45 | $77.79 | $75.60 | 3,197 |
2015-10-26 | $78.50 | $79.00 | $78.50 | $78.87 | $76.65 | 7,822 |
2015-10-23 | $77.68 | $78.40 | $77.68 | $78.38 | $76.17 | 5,918 |
2015-10-22 | $76.14 | $76.73 | $76.14 | $76.49 | $74.34 | 5,402 |
2015-10-21 | $76.47 | $76.47 | $75.63 | $75.63 | $73.50 | 4,630 |
2015-10-20 | $74.07 | $74.32 | $74.07 | $74.32 | $72.23 | 2,582 |
2015-10-19 | $74.55 | $74.86 | $74.55 | $74.86 | $72.75 | 2,612 |
2015-10-16 | $74.26 | $74.63 | $74.18 | $74.63 | $72.53 | 7,050 |
2015-10-15 | $73.55 | $74.30 | $73.53 | $74.30 | $72.21 | 5,676 |
2015-10-14 | $73.00 | $73.06 | $72.54 | $72.54 | $70.50 | 3,208 |
2015-10-13 | $74.39 | $74.57 | $74.02 | $74.08 | $71.99 | 2,882 |
2015-10-12 | $77.00 | $77.05 | $76.83 | $77.05 | $74.88 | 11,427 |
2015-10-09 | $76.88 | $77.15 | $76.86 | $76.99 | $74.82 | 5,747 |
2015-10-08 | $74.73 | $75.40 | $74.49 | $75.18 | $73.06 | 7,794 |
2015-10-07 | $75.76 | $75.77 | $75.37 | $75.62 | $73.49 | 12,024 |
2015-10-06 | $73.28 | $73.63 | $73.28 | $73.39 | $71.32 | 8,477 |
2015-10-05 | $72.15 | $72.85 | $71.94 | $72.52 | $70.48 | 13,106 |
2015-10-02 | $67.27 | $69.00 | $67.13 | $68.82 | $66.88 | 7,188 |
2015-10-01 | $68.50 | $68.61 | $68.26 | $68.54 | $66.61 | 18,001 |
2015-09-30 | $68.14 | $68.95 | $68.04 | $68.95 | $67.01 | 9,385 |
2015-09-29 | $67.14 | $67.41 | $66.90 | $67.14 | $65.25 | 27,687 |
2015-09-28 | $70.45 | $70.69 | $69.39 | $69.67 | $67.71 | 12,345 |
2015-09-25 | $69.73 | $70.81 | $69.73 | $69.95 | $67.98 | 11,834 |
2015-09-24 | $70.09 | $70.65 | $69.96 | $70.65 | $68.11 | 22,255 |
2015-09-23 | $70.05 | $70.15 | $69.70 | $70.12 | $67.60 | 6,670 |
2015-09-22 | $70.46 | $70.46 | $69.70 | $70.15 | $67.63 | 7,472 |
2015-09-21 | $71.16 | $71.63 | $71.02 | $71.25 | $68.69 | 5,976 |
2015-09-18 | $71.50 | $71.50 | $70.97 | $70.97 | $68.42 | 3,686 |
2015-09-17 | $73.92 | $74.76 | $73.91 | $73.93 | $71.27 | 8,116 |
2015-09-16 | $72.70 | $73.72 | $72.70 | $73.60 | $70.95 | 6,242 |
2015-09-15 | $71.50 | $72.25 | $71.49 | $72.20 | $69.60 | 9,106 |
2015-09-14 | $73.26 | $73.53 | $73.26 | $73.53 | $70.88 | 6,668 |
2015-09-11 | $74.87 | $74.87 | $74.04 | $74.54 | $71.86 | 6,378 |
2015-09-10 | $75.86 | $75.86 | $75.34 | $75.68 | $72.96 | 28,939 |
2015-09-09 | $77.68 | $77.68 | $76.18 | $76.18 | $73.44 | 5,244 |
2015-09-08 | $78.53 | $79.37 | $78.50 | $79.02 | $76.18 | 14,440 |
2015-09-04 | $77.23 | $77.23 | $76.29 | $76.79 | $74.03 | 5,522 |
2015-09-03 | $79.13 | $79.60 | $79.10 | $79.14 | $76.29 | 3,902 |
2015-09-02 | $76.00 | $76.60 | $75.85 | $76.60 | $73.84 | 4,208 |
2015-09-01 | $75.49 | $75.87 | $74.55 | $74.75 | $72.06 | 4,123 |
2015-08-31 | $78.14 | $78.46 | $78.14 | $78.24 | $75.42 | 6,608 |
2015-08-28 | $78.89 | $78.94 | $78.41 | $78.94 | $76.10 | 5,995 |
2015-08-27 | $76.60 | $77.79 | $76.60 | $77.63 | $74.83 | 9,742 |
2015-08-26 | $75.00 | $76.55 | $74.88 | $76.55 | $73.80 | 4,644 |
2015-08-25 | $75.60 | $75.60 | $73.31 | $73.31 | $70.67 | 9,635 |
2015-08-24 | $74.41 | $76.13 | $71.91 | $74.29 | $71.62 | 11,801 |
2015-08-21 | $78.90 | $78.90 | $77.41 | $77.58 | $74.79 | 6,857 |
2015-08-20 | $80.42 | $80.42 | $79.59 | $79.82 | $76.95 | 6,436 |
2015-08-19 | $82.45 | $82.59 | $81.96 | $82.29 | $79.33 | 9,535 |
2015-08-18 | $83.43 | $83.86 | $83.34 | $83.60 | $80.59 | 2,884 |
2015-08-17 | $82.90 | $83.36 | $82.90 | $83.31 | $80.31 | 6,468 |
2015-08-14 | $82.05 | $82.27 | $81.89 | $82.20 | $79.24 | 7,650 |
2015-08-13 | $84.83 | $85.30 | $84.83 | $85.15 | $82.09 | 4,509 |
2015-08-12 | $84.72 | $85.31 | $84.28 | $85.27 | $82.20 | 4,860 |
2015-08-11 | $83.84 | $83.97 | $83.84 | $83.97 | $80.95 | 1,353 |
2015-08-10 | $83.71 | $84.03 | $83.71 | $83.88 | $80.86 | 2,378 |
2015-08-07 | $84.12 | $84.48 | $84.00 | $84.42 | $81.38 | 7,718 |
Kubota Corporation (KUBTY) News Headlines
Recent Kubota Corporation (KUBTY) News
Similar Companies to Kubota Corporation (KUBTY) 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 | -- | -- | -- |