PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) Exchange: NYSE ARCA
Data as of April 26, 2024
$54.90 ($0.56) 1.03%
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $54.35 |
Previous Close | $54.90 |
High | $55.03 |
Low | $54.35 |
Adjusted Open | $54.35 |
Previous Adjusted Close | $54.90 |
Adjusted High | $55.03 |
Adjusted Low | $54.35 |
About PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)
The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 15+ Year US Inflation-Linked Treasury Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The dollar-weighted average portfolio maturity of this Fund will closely correspond to the average maturity of its Underlying Index, which as of September 30, 2014 was 26.48 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities) with a maturity of at least 15 years. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to official inflation (as measured by the Consumer Price Index, or CPI). Their payments are supported by the full faith and credit of the United States. The TIPS in the Underlying Index have a minimum $1 billion of outstanding face value, have at least 15 years remaining to maturity and have interest and principal payments tied to inflation. Original issue zero coupon bonds can be included in the Underlying Index and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. As of September 30, 2014, there were 6 TIPS issues in the Underlying Index. The Underlying Index is capitalization-weighted and the composition of TIPS is updated monthly. Intra-month cash flows are reinvested daily, at the beginning-of-month 1-month LIBID rate, until the end of the month at which point all cash is removed from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in real interest rates and in the case of inflation-linked bonds, increased inflation.
Invest in PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)
Historical Stock Data for PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $54.35 | $55.03 | $54.35 | $54.90 | $54.90 | 94,682 |
2024-02-22 | $54.44 | $54.61 | $54.11 | $54.34 | $54.34 | 56,791 |
2024-02-21 | $54.41 | $54.42 | $54.19 | $54.33 | $54.33 | 59,745 |
2024-02-20 | $54.41 | $54.62 | $54.33 | $54.45 | $54.45 | 104,894 |
2024-02-16 | $54.34 | $54.50 | $54.30 | $54.50 | $54.50 | 39,040 |
2024-02-15 | $54.69 | $54.82 | $54.47 | $54.50 | $54.50 | 38,826 |
2024-02-14 | $54.23 | $54.55 | $54.20 | $54.45 | $54.45 | 120,620 |
2024-02-13 | $54.15 | $54.37 | $53.99 | $54.01 | $54.01 | 157,623 |
2024-02-12 | $54.72 | $54.75 | $54.47 | $54.68 | $54.68 | 79,907 |
2024-02-09 | $54.85 | $54.98 | $54.65 | $54.72 | $54.72 | 69,747 |
2024-02-08 | $54.82 | $55.00 | $54.65 | $54.93 | $54.93 | 94,466 |
2024-02-07 | $55.12 | $55.43 | $55.05 | $55.05 | $55.05 | 124,487 |
2024-02-06 | $55.14 | $55.57 | $55.09 | $55.33 | $55.33 | 97,157 |
2024-02-05 | $55.31 | $55.48 | $55.05 | $55.06 | $55.06 | 70,723 |
2024-02-02 | $56.13 | $56.28 | $55.67 | $55.95 | $55.95 | 188,949 |
2024-02-01 | $57.18 | $57.77 | $57.02 | $57.17 | $57.17 | 421,306 |
2024-01-31 | $55.99 | $56.49 | $55.85 | $56.47 | $56.47 | 240,811 |
2024-01-30 | $55.76 | $55.84 | $55.43 | $55.78 | $55.78 | 146,306 |
2024-01-29 | $55.31 | $55.72 | $55.19 | $55.54 | $55.54 | 63,679 |
2024-01-26 | $55.09 | $55.09 | $54.81 | $54.93 | $54.93 | 42,259 |
2024-01-25 | $55.07 | $55.21 | $54.73 | $54.95 | $54.95 | 92,047 |
2024-01-24 | $55.33 | $55.36 | $54.70 | $54.73 | $54.73 | 179,101 |
2024-01-23 | $55.05 | $55.14 | $54.77 | $55.12 | $55.12 | 97,857 |
2024-01-22 | $55.72 | $55.92 | $55.53 | $55.63 | $55.63 | 101,931 |
2024-01-19 | $55.39 | $55.70 | $55.10 | $55.63 | $55.63 | 273,210 |
2024-01-18 | $55.44 | $55.55 | $55.08 | $55.35 | $55.35 | 282,559 |
2024-01-17 | $55.48 | $55.74 | $55.31 | $55.49 | $55.49 | 465,980 |
2024-01-16 | $55.97 | $56.13 | $55.53 | $55.75 | $55.75 | 643,385 |
2024-01-12 | $56.17 | $56.54 | $56.12 | $56.42 | $56.42 | 486,496 |
2024-01-11 | $55.75 | $56.11 | $55.57 | $56.03 | $56.03 | 716,002 |
2024-01-10 | $55.82 | $55.94 | $55.53 | $55.55 | $55.55 | 436,694 |
2024-01-09 | $55.76 | $56.05 | $55.70 | $55.73 | $55.73 | 406,960 |
2024-01-08 | $55.46 | $56.22 | $55.45 | $56.16 | $56.16 | 368,875 |
2024-01-05 | $55.62 | $56.18 | $55.45 | $55.62 | $55.62 | 528,869 |
2024-01-04 | $56.08 | $56.21 | $55.92 | $55.92 | $55.92 | 312,543 |
2024-01-03 | $56.07 | $56.87 | $55.92 | $56.84 | $56.84 | 622,583 |
2024-01-02 | $56.37 | $56.69 | $56.20 | $56.61 | $56.61 | 628,006 |
2023-12-29 | $56.73 | $57.24 | $56.57 | $56.68 | $56.68 | 814,731 |
2023-12-28 | $57.41 | $57.78 | $57.11 | $57.14 | $57.14 | 347,832 |
2023-12-27 | $57.30 | $57.64 | $57.13 | $57.58 | $57.58 | 312,659 |
2023-12-26 | $56.76 | $56.94 | $56.67 | $56.77 | $56.77 | 297,574 |
2023-12-22 | $57.29 | $57.32 | $56.54 | $56.72 | $56.72 | 341,968 |
2023-12-21 | $57.46 | $57.46 | $56.86 | $57.08 | $57.08 | 510,289 |
2023-12-20 | $57.28 | $57.56 | $56.94 | $57.51 | $57.51 | 398,806 |
2023-12-19 | $57.12 | $57.39 | $56.93 | $56.98 | $56.98 | 380,013 |
2023-12-18 | $57.15 | $57.15 | $56.86 | $56.95 | $56.95 | 213,740 |
2023-12-15 | $57.04 | $57.65 | $56.97 | $57.56 | $57.56 | 92,650 |
2023-12-14 | $57.02 | $57.99 | $57.02 | $57.64 | $57.64 | 476,609 |
2023-12-13 | $54.60 | $55.91 | $54.46 | $55.91 | $55.91 | 200,746 |
2023-12-12 | $54.38 | $54.57 | $54.15 | $54.44 | $54.44 | 195,280 |
2023-12-11 | $54.62 | $54.62 | $54.19 | $54.53 | $54.53 | 82,111 |
2023-12-08 | $54.55 | $55.03 | $54.35 | $55.03 | $55.03 | 86,216 |
2023-12-07 | $54.96 | $55.48 | $54.90 | $54.98 | $54.98 | 113,672 |
2023-12-06 | $54.83 | $55.36 | $54.68 | $55.35 | $55.35 | 167,551 |
2023-12-05 | $54.23 | $54.89 | $54.23 | $54.81 | $54.81 | 235,763 |
2023-12-04 | $53.85 | $53.97 | $53.49 | $53.63 | $53.63 | 333,823 |
2023-12-01 | $53.38 | $54.24 | $53.38 | $54.16 | $54.16 | 181,128 |
2023-11-30 | $53.63 | $53.87 | $53.36 | $53.47 | $53.30 | 100,820 |
2023-11-29 | $53.71 | $54.04 | $53.49 | $53.93 | $53.76 | 265,634 |
2023-11-28 | $53.02 | $53.50 | $52.94 | $53.39 | $53.22 | 179,931 |
2023-11-27 | $52.97 | $53.37 | $52.81 | $53.37 | $53.20 | 164,657 |
2023-11-24 | $53.08 | $53.08 | $52.76 | $52.79 | $52.62 | 44,803 |
2023-11-22 | $53.35 | $53.49 | $53.04 | $53.48 | $53.31 | 93,610 |
2023-11-21 | $53.25 | $53.36 | $52.67 | $53.14 | $52.97 | 228,746 |
2023-11-20 | $52.74 | $53.56 | $52.74 | $53.51 | $53.34 | 153,121 |
2023-11-17 | $53.24 | $53.31 | $52.81 | $53.03 | $53.03 | 155,916 |
2023-11-16 | $52.64 | $53.10 | $52.64 | $52.87 | $52.87 | 235,602 |
2023-11-15 | $52.53 | $52.56 | $52.12 | $52.38 | $52.38 | 1,581,927 |
2023-11-14 | $53.16 | $53.29 | $52.66 | $52.92 | $52.92 | 289,552 |
2023-11-13 | $51.87 | $52.16 | $51.63 | $52.04 | $52.04 | 96,918 |
2023-11-10 | $52.50 | $52.65 | $52.21 | $52.36 | $52.36 | 73,847 |
2023-11-09 | $53.21 | $53.21 | $51.76 | $52.28 | $52.28 | 168,679 |
2023-11-08 | $52.92 | $53.57 | $52.86 | $53.55 | $53.55 | 147,478 |
2023-11-07 | $52.61 | $53.04 | $52.57 | $52.80 | $52.80 | 186,767 |
2023-11-06 | $52.36 | $52.45 | $52.10 | $52.28 | $52.28 | 97,592 |
2023-11-03 | $53.07 | $53.14 | $52.48 | $52.54 | $52.54 | 251,185 |
2023-11-02 | $51.94 | $52.37 | $51.72 | $52.13 | $52.13 | 265,335 |
2023-11-01 | $50.07 | $51.13 | $50.07 | $51.08 | $51.08 | 137,306 |
2023-10-31 | $50.61 | $50.80 | $50.02 | $50.07 | $49.79 | 136,162 |
2023-10-30 | $50.22 | $50.60 | $49.95 | $50.43 | $50.15 | 97,627 |
2023-10-27 | $50.37 | $50.60 | $50.11 | $50.52 | $50.23 | 152,442 |
2023-10-26 | $50.04 | $50.76 | $49.96 | $50.70 | $50.41 | 85,282 |
2023-10-25 | $50.10 | $50.14 | $49.77 | $49.95 | $49.67 | 83,403 |
2023-10-24 | $50.25 | $50.83 | $50.07 | $50.82 | $50.82 | 91,707 |
2023-10-23 | $49.65 | $50.52 | $49.36 | $50.32 | $50.32 | 152,735 |
2023-10-20 | $49.96 | $50.24 | $49.75 | $50.15 | $50.15 | 124,974 |
2023-10-19 | $50.10 | $50.69 | $49.83 | $49.88 | $49.88 | 218,936 |
2023-10-18 | $50.51 | $50.66 | $50.10 | $50.39 | $50.39 | 98,011 |
2023-10-17 | $50.42 | $50.90 | $50.08 | $50.85 | $50.85 | 91,829 |
2023-10-16 | $50.98 | $51.30 | $50.89 | $51.23 | $51.23 | 289,651 |
2023-10-13 | $51.95 | $52.09 | $51.61 | $51.81 | $51.81 | 133,316 |
2023-10-12 | $52.13 | $52.13 | $50.71 | $50.78 | $50.78 | 120,615 |
2023-10-11 | $51.92 | $52.25 | $51.63 | $52.24 | $52.24 | 118,376 |
2023-10-10 | $50.77 | $51.43 | $50.57 | $51.20 | $51.20 | 271,522 |
2023-10-09 | $50.33 | $51.02 | $50.20 | $50.99 | $50.99 | 61,385 |
2023-10-06 | $49.61 | $50.56 | $49.52 | $49.95 | $49.95 | 460,403 |
2023-10-05 | $50.98 | $51.01 | $50.51 | $50.58 | $50.58 | 78,253 |
2023-10-04 | $50.85 | $51.18 | $50.70 | $51.17 | $51.17 | 182,544 |
2023-10-03 | $51.02 | $51.18 | $50.24 | $50.42 | $50.42 | 216,932 |
2023-10-02 | $51.98 | $52.13 | $51.37 | $51.47 | $51.47 | 261,530 |
2023-09-29 | $53.16 | $53.38 | $52.15 | $52.55 | $52.43 | 117,757 |
2023-09-28 | $51.80 | $52.84 | $51.51 | $52.81 | $52.69 | 364,357 |
2023-09-27 | $52.81 | $52.85 | $51.87 | $52.19 | $52.07 | 171,658 |
2023-09-26 | $52.85 | $52.96 | $52.31 | $52.44 | $52.32 | 185,109 |
2023-09-25 | $53.16 | $53.33 | $52.78 | $52.78 | $52.66 | 348,334 |
2023-09-22 | $53.71 | $54.32 | $53.70 | $54.21 | $54.08 | 108,471 |
2023-09-21 | $53.95 | $54.10 | $53.62 | $53.64 | $53.52 | 435,367 |
2023-09-20 | $55.11 | $55.30 | $54.81 | $54.81 | $54.68 | 143,427 |
2023-09-19 | $55.01 | $55.24 | $54.87 | $54.88 | $54.75 | 121,050 |
2023-09-18 | $54.80 | $55.29 | $54.80 | $55.26 | $55.13 | 126,153 |
2023-09-15 | $55.21 | $55.21 | $54.88 | $54.91 | $54.78 | 341,941 |
2023-09-14 | $55.42 | $55.56 | $55.10 | $55.28 | $55.15 | 153,422 |
2023-09-13 | $55.57 | $55.88 | $55.45 | $55.55 | $55.42 | 62,665 |
2023-09-12 | $55.46 | $55.60 | $55.36 | $55.57 | $55.44 | 55,716 |
2023-09-11 | $55.38 | $55.50 | $55.21 | $55.31 | $55.18 | 108,505 |
2023-09-08 | $55.55 | $55.89 | $55.55 | $55.70 | $55.57 | 105,288 |
2023-09-07 | $55.18 | $55.28 | $55.02 | $55.28 | $55.15 | 31,629 |
2023-09-06 | $55.20 | $55.21 | $54.82 | $54.88 | $54.75 | 131,855 |
2023-09-05 | $55.12 | $55.17 | $54.69 | $54.80 | $54.67 | 93,994 |
2023-09-01 | $55.85 | $55.90 | $55.24 | $55.26 | $55.13 | 136,927 |
2023-08-31 | $56.48 | $56.68 | $56.43 | $56.54 | $56.19 | 102,555 |
2023-08-30 | $56.45 | $56.52 | $56.25 | $56.38 | $56.04 | 46,022 |
2023-08-29 | $55.83 | $56.61 | $55.83 | $56.53 | $56.18 | 46,797 |
2023-08-28 | $56.32 | $56.32 | $55.82 | $56.11 | $55.77 | 47,733 |
2023-08-25 | $55.76 | $56.29 | $55.71 | $56.05 | $56.05 | 73,482 |
2023-08-24 | $56.33 | $56.51 | $55.88 | $55.96 | $55.96 | 296,578 |
2023-08-23 | $55.81 | $56.58 | $55.75 | $56.55 | $56.55 | 100,921 |
2023-08-22 | $54.61 | $55.11 | $54.61 | $55.06 | $55.06 | 106,071 |
2023-08-21 | $54.31 | $54.61 | $54.17 | $54.58 | $54.58 | 111,441 |
2023-08-18 | $54.87 | $55.34 | $54.79 | $54.96 | $54.96 | 136,911 |
2023-08-17 | $54.95 | $54.97 | $54.56 | $54.79 | $54.79 | 110,292 |
2023-08-16 | $55.27 | $55.59 | $54.98 | $55.10 | $55.10 | 83,118 |
2023-08-15 | $55.59 | $55.76 | $55.28 | $55.36 | $55.36 | 48,808 |
2023-08-14 | $56.03 | $56.25 | $55.71 | $55.76 | $55.76 | 127,739 |
2023-08-11 | $55.96 | $56.20 | $55.88 | $55.98 | $55.98 | 244,152 |
2023-08-10 | $56.79 | $57.02 | $55.95 | $55.95 | $55.95 | 105,202 |
2023-08-09 | $56.75 | $57.04 | $56.68 | $56.90 | $56.90 | 48,634 |
2023-08-08 | $57.26 | $57.47 | $56.72 | $56.85 | $56.85 | 119,971 |
2023-08-07 | $56.65 | $56.91 | $56.51 | $56.70 | $56.70 | 188,203 |
2023-08-04 | $56.04 | $56.99 | $56.00 | $56.88 | $56.88 | 126,011 |
2023-08-03 | $56.04 | $56.05 | $55.57 | $55.75 | $55.75 | 154,740 |
2023-08-02 | $57.03 | $57.12 | $56.52 | $57.00 | $57.00 | 103,203 |
2023-08-01 | $57.84 | $57.87 | $57.39 | $57.44 | $57.44 | 69,508 |
2023-07-31 | $58.52 | $58.78 | $58.23 | $58.54 | $58.39 | 161,308 |
2023-07-28 | $58.12 | $58.60 | $58.05 | $58.54 | $58.39 | 40,178 |
2023-07-27 | $59.21 | $59.26 | $57.99 | $58.23 | $58.08 | 70,403 |
2023-07-26 | $59.60 | $59.60 | $59.27 | $59.36 | $59.21 | 61,834 |
2023-07-25 | $59.83 | $60.00 | $59.35 | $59.61 | $59.45 | 56,653 |
2023-07-24 | $59.79 | $59.95 | $59.61 | $59.84 | $59.68 | 195,302 |
2023-07-21 | $60.07 | $60.16 | $59.76 | $59.84 | $59.68 | 92,069 |
2023-07-20 | $59.66 | $59.87 | $59.30 | $59.83 | $59.67 | 140,874 |
2023-07-19 | $59.30 | $59.88 | $59.14 | $59.88 | $59.88 | 56,570 |
2023-07-18 | $59.30 | $59.49 | $59.15 | $59.19 | $59.19 | 114,882 |
2023-07-17 | $58.98 | $59.31 | $58.90 | $59.24 | $59.24 | 65,956 |
2023-07-14 | $59.33 | $59.46 | $59.01 | $59.03 | $59.03 | 25,810 |
2023-07-13 | $59.41 | $59.59 | $59.10 | $59.49 | $59.49 | 108,332 |
2023-07-12 | $57.90 | $59.10 | $57.85 | $59.05 | $59.05 | 108,740 |
2023-07-11 | $57.86 | $57.86 | $57.50 | $57.62 | $57.62 | 320,073 |
2023-07-10 | $57.53 | $57.85 | $57.48 | $57.65 | $57.65 | 69,204 |
2023-07-07 | $57.87 | $58.00 | $57.70 | $57.71 | $57.71 | 52,800 |
2023-07-06 | $58.68 | $58.68 | $57.85 | $58.05 | $58.05 | 323,789 |
2023-07-05 | $59.35 | $59.41 | $58.67 | $58.83 | $58.83 | 97,518 |
2023-07-03 | $59.94 | $60.22 | $59.61 | $59.61 | $59.61 | 51,025 |
2023-06-30 | $59.43 | $60.10 | $59.34 | $60.04 | $59.68 | 78,392 |
2023-06-29 | $59.48 | $59.63 | $59.13 | $59.26 | $58.90 | 77,540 |
2023-06-28 | $60.25 | $60.32 | $59.94 | $60.13 | $59.77 | 32,194 |
2023-06-27 | $60.59 | $60.59 | $59.84 | $59.96 | $59.60 | 54,978 |
2023-06-26 | $60.47 | $60.65 | $60.11 | $60.17 | $59.81 | 60,437 |
2023-06-23 | $60.55 | $60.64 | $60.21 | $60.29 | $59.93 | 45,877 |
2023-06-22 | $60.07 | $60.20 | $59.68 | $59.74 | $59.38 | 494,120 |
2023-06-21 | $60.03 | $60.53 | $59.82 | $60.45 | $60.09 | 36,776 |
2023-06-20 | $60.13 | $60.49 | $60.13 | $60.39 | $60.03 | 57,212 |
2023-06-16 | $59.65 | $60.05 | $59.49 | $59.87 | $59.51 | 40,873 |
2023-06-15 | $60.16 | $60.36 | $59.79 | $60.00 | $59.64 | 42,687 |
2023-06-14 | $59.28 | $59.68 | $59.22 | $59.40 | $59.04 | 39,923 |
2023-06-13 | $59.34 | $59.46 | $58.86 | $58.94 | $58.59 | 91,401 |
2023-06-12 | $59.48 | $59.53 | $58.94 | $59.51 | $59.15 | 85,482 |
2023-06-09 | $59.44 | $59.62 | $59.33 | $59.42 | $59.06 | 92,275 |
2023-06-08 | $58.85 | $59.55 | $58.84 | $59.50 | $59.14 | 52,541 |
2023-06-07 | $59.51 | $59.62 | $58.69 | $58.78 | $58.43 | 46,929 |
2023-06-06 | $59.22 | $59.58 | $58.97 | $59.55 | $59.19 | 70,428 |
2023-06-05 | $59.05 | $59.57 | $59.04 | $59.14 | $58.78 | 46,164 |
2023-06-02 | $59.84 | $59.84 | $59.09 | $59.09 | $59.09 | 102,075 |
2023-06-01 | $59.81 | $59.92 | $59.60 | $59.84 | $59.84 | 110,069 |
2023-05-31 | $59.82 | $60.17 | $59.76 | $60.00 | $59.76 | 99,113 |
2023-05-30 | $59.88 | $60.16 | $59.72 | $59.94 | $59.70 | 132,760 |
2023-05-26 | $59.46 | $59.78 | $59.26 | $59.53 | $59.53 | 137,298 |
2023-05-25 | $59.54 | $59.62 | $59.07 | $59.40 | $59.40 | 40,728 |
2023-05-24 | $59.83 | $59.89 | $59.32 | $59.32 | $59.32 | 83,477 |
2023-05-23 | $59.11 | $59.70 | $59.02 | $59.69 | $59.69 | 58,438 |
2023-05-22 | $59.63 | $59.70 | $59.10 | $59.23 | $59.23 | 160,985 |
2023-05-19 | $59.49 | $59.67 | $59.35 | $59.47 | $59.47 | 61,202 |
2023-05-18 | $59.81 | $60.00 | $59.50 | $59.81 | $59.81 | 121,225 |
2023-05-17 | $60.26 | $60.32 | $59.93 | $60.08 | $60.08 | 39,489 |
2023-05-16 | $60.08 | $60.16 | $59.82 | $60.15 | $60.15 | 35,165 |
2023-05-15 | $60.68 | $60.69 | $60.27 | $60.36 | $60.36 | 35,341 |
2023-05-12 | $61.10 | $61.19 | $60.85 | $60.90 | $60.90 | 23,006 |
2023-05-11 | $60.78 | $60.96 | $60.68 | $60.96 | $60.96 | 51,353 |
2023-05-10 | $60.00 | $60.45 | $60.00 | $60.30 | $60.30 | 84,546 |
2023-05-09 | $60.11 | $60.20 | $59.75 | $59.86 | $59.86 | 45,099 |
2023-05-08 | $60.28 | $60.34 | $60.03 | $60.16 | $60.16 | 52,448 |
2023-05-05 | $60.58 | $60.87 | $60.50 | $60.87 | $60.87 | 48,181 |
2023-05-04 | $60.88 | $61.40 | $60.78 | $60.90 | $60.90 | 109,305 |
2023-05-03 | $60.85 | $61.24 | $60.81 | $61.20 | $61.20 | 158,376 |
2023-05-02 | $60.00 | $60.79 | $60.00 | $60.74 | $60.74 | 106,827 |
2023-05-01 | $60.75 | $60.82 | $59.37 | $59.70 | $59.70 | 264,483 |
2023-04-28 | $61.90 | $61.91 | $61.22 | $61.31 | $60.95 | 53,417 |
2023-04-27 | $61.66 | $61.70 | $61.37 | $61.49 | $61.13 | 68,508 |
2023-04-26 | $62.30 | $62.58 | $61.77 | $61.80 | $61.44 | 31,023 |
2023-04-25 | $62.00 | $62.41 | $62.00 | $62.41 | $62.05 | 33,786 |
2023-04-24 | $61.34 | $61.69 | $61.34 | $61.67 | $61.31 | 49,571 |
2023-04-21 | $61.32 | $61.45 | $60.88 | $61.04 | $60.68 | 85,688 |
2023-04-20 | $61.10 | $61.51 | $61.04 | $61.13 | $60.77 | 76,788 |
2023-04-19 | $60.68 | $60.88 | $60.52 | $60.75 | $60.40 | 34,238 |
2023-04-18 | $60.68 | $61.07 | $60.62 | $60.77 | $60.42 | 70,788 |
2023-04-17 | $61.38 | $61.52 | $60.70 | $60.72 | $60.37 | 75,833 |
2023-04-14 | $61.77 | $61.99 | $61.45 | $61.47 | $61.47 | 116,754 |
2023-04-13 | $62.74 | $62.94 | $62.19 | $62.24 | $62.24 | 46,602 |
2023-04-12 | $62.05 | $62.50 | $61.89 | $62.48 | $62.48 | 62,168 |
2023-04-11 | $62.29 | $62.46 | $62.17 | $62.38 | $62.38 | 63,149 |
2023-04-10 | $62.44 | $62.46 | $61.94 | $62.09 | $62.09 | 135,170 |
2023-04-06 | $62.70 | $62.93 | $62.50 | $62.84 | $62.84 | 90,876 |
2023-04-05 | $62.05 | $62.50 | $61.89 | $62.37 | $62.37 | 52,102 |
2023-04-04 | $61.30 | $62.04 | $61.30 | $61.84 | $61.84 | 60,170 |
2023-04-03 | $61.68 | $62.26 | $61.41 | $61.55 | $61.55 | 99,839 |
2023-03-31 | $61.33 | $61.84 | $61.23 | $61.68 | $61.47 | 51,999 |
2023-03-30 | $61.28 | $61.40 | $61.07 | $61.13 | $60.92 | 40,531 |
2023-03-29 | $60.54 | $61.09 | $60.54 | $61.03 | $60.82 | 43,654 |
2023-03-28 | $60.33 | $61.04 | $60.33 | $60.74 | $60.53 | 56,012 |
2023-03-27 | $60.96 | $60.96 | $60.14 | $60.17 | $59.97 | 49,062 |
2023-03-24 | $61.65 | $62.00 | $61.36 | $61.36 | $61.15 | 54,792 |
2023-03-23 | $61.52 | $61.74 | $61.00 | $61.71 | $61.50 | 463,549 |
2023-03-22 | $60.73 | $61.76 | $60.63 | $61.76 | $61.55 | 303,909 |
2023-03-21 | $60.20 | $60.61 | $60.05 | $60.61 | $60.40 | 206,023 |
2023-03-20 | $60.58 | $60.84 | $60.14 | $60.45 | $60.24 | 95,388 |
2023-03-17 | $61.03 | $61.27 | $60.20 | $60.20 | $60.00 | 119,515 |
2023-03-16 | $62.15 | $62.24 | $60.36 | $60.39 | $60.18 | 88,159 |
2023-03-15 | $61.30 | $61.89 | $61.02 | $61.61 | $61.40 | 58,737 |
2023-03-14 | $61.58 | $61.75 | $60.26 | $60.36 | $60.15 | 91,490 |
2023-03-13 | $62.00 | $62.67 | $60.65 | $61.23 | $61.02 | 127,277 |
2023-03-10 | $59.83 | $61.26 | $59.83 | $61.24 | $61.03 | 188,276 |
2023-03-09 | $58.97 | $59.28 | $58.80 | $58.98 | $58.78 | 36,899 |
2023-03-08 | $59.59 | $59.91 | $58.87 | $58.97 | $58.77 | 60,538 |
2023-03-07 | $59.78 | $60.00 | $59.33 | $59.51 | $59.31 | 63,423 |
2023-03-06 | $60.66 | $60.75 | $59.82 | $59.84 | $59.64 | 79,324 |
2023-03-03 | $59.69 | $60.67 | $59.66 | $60.65 | $60.44 | 111,103 |
2023-03-02 | $58.85 | $59.18 | $58.72 | $59.15 | $58.95 | 74,853 |
2023-03-01 | $59.38 | $59.49 | $58.86 | $59.21 | $59.01 | 83,399 |
2023-02-28 | $58.84 | $59.66 | $58.67 | $59.62 | $59.62 | 93,458 |
2023-02-27 | $59.09 | $59.26 | $59.01 | $59.04 | $59.04 | 77,815 |
2023-02-24 | $59.28 | $59.30 | $58.65 | $58.89 | $58.89 | 57,167 |
2023-02-23 | $59.46 | $59.87 | $59.34 | $59.74 | $59.74 | 62,004 |
2023-02-22 | $59.70 | $60.02 | $59.21 | $59.21 | $59.21 | 46,174 |
2023-02-21 | $59.39 | $59.68 | $59.13 | $59.20 | $59.20 | 58,327 |
2023-02-17 | $59.38 | $59.94 | $59.32 | $59.90 | $59.90 | 53,731 |
2023-02-16 | $59.69 | $60.05 | $59.35 | $59.49 | $59.49 | 90,886 |
2023-02-15 | $60.12 | $60.33 | $59.56 | $60.01 | $60.01 | 45,040 |
2023-02-14 | $60.59 | $60.92 | $59.70 | $60.18 | $60.18 | 87,294 |
2023-02-13 | $60.31 | $60.72 | $60.24 | $60.44 | $60.44 | 156,327 |
2023-02-10 | $60.75 | $60.76 | $60.06 | $60.09 | $60.09 | 76,726 |
2023-02-09 | $61.86 | $61.95 | $60.77 | $60.85 | $60.85 | 110,669 |
2023-02-08 | $61.00 | $61.68 | $60.87 | $61.66 | $61.66 | 50,679 |
2023-02-07 | $60.54 | $61.28 | $60.54 | $60.88 | $60.88 | 37,841 |
2023-02-06 | $60.55 | $60.90 | $60.55 | $60.85 | $60.85 | 56,691 |
2023-02-03 | $61.46 | $61.60 | $60.82 | $61.00 | $61.00 | 88,613 |
2023-02-02 | $62.62 | $62.83 | $61.90 | $62.01 | $62.01 | 88,819 |
2023-02-01 | $61.91 | $62.51 | $61.40 | $62.33 | $62.33 | 84,871 |
2023-01-31 | $62.11 | $62.11 | $60.89 | $61.04 | $61.04 | 153,781 |
2023-01-30 | $62.47 | $62.75 | $61.85 | $61.90 | $61.90 | 206,223 |
2023-01-27 | $62.47 | $62.77 | $62.47 | $62.64 | $62.64 | 70,293 |
2023-01-26 | $62.79 | $63.27 | $62.68 | $63.02 | $63.02 | 47,708 |
2023-01-25 | $62.49 | $62.97 | $62.10 | $62.94 | $62.94 | 54,328 |
2023-01-24 | $61.65 | $62.59 | $61.35 | $62.56 | $62.56 | 116,998 |
2023-01-23 | $61.38 | $61.63 | $61.30 | $61.45 | $61.45 | 116,802 |
2023-01-20 | $61.82 | $61.97 | $61.39 | $61.40 | $61.40 | 57,602 |
2023-01-19 | $61.61 | $62.49 | $61.34 | $62.35 | $62.35 | 118,396 |
2023-01-18 | $61.72 | $61.89 | $61.04 | $61.57 | $61.57 | 106,854 |
2023-01-17 | $60.43 | $61.02 | $60.36 | $60.58 | $60.58 | 242,554 |
2023-01-13 | $61.98 | $62.29 | $60.91 | $61.03 | $61.03 | 117,240 |
2023-01-12 | $61.62 | $62.42 | $60.95 | $62.38 | $62.38 | 112,447 |
2023-01-11 | $61.02 | $61.47 | $60.82 | $61.43 | $61.43 | 89,386 |
2023-01-10 | $60.98 | $61.20 | $60.50 | $60.69 | $60.69 | 53,509 |
2023-01-09 | $60.78 | $61.67 | $60.74 | $61.51 | $61.51 | 92,954 |
2023-01-06 | $59.48 | $61.04 | $59.48 | $60.99 | $60.99 | 72,992 |
2023-01-05 | $58.91 | $59.73 | $58.91 | $59.72 | $59.72 | 53,530 |
2023-01-04 | $59.81 | $59.90 | $59.16 | $59.34 | $59.34 | 172,365 |
2023-01-03 | $59.59 | $59.63 | $58.82 | $59.03 | $59.03 | 135,362 |
2022-12-30 | $58.15 | $58.49 | $57.96 | $58.24 | $58.24 | 132,594 |
2022-12-29 | $58.30 | $58.76 | $58.27 | $58.66 | $58.66 | 83,609 |
2022-12-28 | $58.81 | $58.94 | $58.24 | $58.26 | $57.95 | 243,473 |
2022-12-27 | $58.67 | $59.14 | $58.42 | $58.43 | $58.12 | 206,829 |
2022-12-23 | $59.58 | $59.58 | $59.09 | $59.19 | $58.88 | 73,554 |
2022-12-22 | $60.58 | $60.70 | $59.82 | $59.82 | $59.51 | 271,408 |
2022-12-21 | $60.79 | $60.92 | $60.10 | $60.56 | $60.24 | 83,520 |
2022-12-20 | $59.83 | $60.16 | $59.71 | $59.89 | $59.58 | 95,047 |
2022-12-19 | $60.28 | $60.35 | $59.86 | $60.10 | $59.78 | 214,150 |
2022-12-16 | $60.81 | $61.40 | $60.60 | $60.67 | $60.35 | 248,095 |
2022-12-15 | $61.75 | $61.99 | $61.07 | $61.69 | $61.37 | 1,872,091 |
2022-12-14 | $61.81 | $62.02 | $61.14 | $61.50 | $61.18 | 85,757 |
2022-12-13 | $62.89 | $63.10 | $61.97 | $62.09 | $61.76 | 128,166 |
2022-12-12 | $62.83 | $62.97 | $62.21 | $62.22 | $61.89 | 94,459 |
2022-12-09 | $63.06 | $63.38 | $62.27 | $62.35 | $62.02 | 134,832 |
2022-12-08 | $64.04 | $64.45 | $63.81 | $64.39 | $64.05 | 93,752 |
2022-12-07 | $63.40 | $64.06 | $63.00 | $64.06 | $63.72 | 186,925 |
2022-12-06 | $62.99 | $63.34 | $62.68 | $63.17 | $62.84 | 231,784 |
2022-12-05 | $62.99 | $63.05 | $62.38 | $62.94 | $62.61 | 373,632 |
2022-12-02 | $61.97 | $64.26 | $61.56 | $64.17 | $63.83 | 257,222 |
2022-12-01 | $60.89 | $62.46 | $60.89 | $62.41 | $62.08 | 255,761 |
2022-11-30 | $58.93 | $60.55 | $58.78 | $60.55 | $60.12 | 155,338 |
2022-11-29 | $58.96 | $59.32 | $58.76 | $58.88 | $58.46 | 114,058 |
2022-11-28 | $60.38 | $60.53 | $59.62 | $59.75 | $59.32 | 54,579 |
2022-11-25 | $60.11 | $60.22 | $59.89 | $60.22 | $59.79 | 49,610 |
2022-11-23 | $59.40 | $60.21 | $59.16 | $60.21 | $59.77 | 81,107 |
2022-11-22 | $59.04 | $59.32 | $58.81 | $59.15 | $58.73 | 102,465 |
2022-11-21 | $58.22 | $58.60 | $57.95 | $58.58 | $58.16 | 333,015 |
2022-11-18 | $58.30 | $58.46 | $57.52 | $57.71 | $57.30 | 78,778 |
2022-11-17 | $58.35 | $58.38 | $57.98 | $58.25 | $57.83 | 48,021 |
2022-11-16 | $58.78 | $59.20 | $58.64 | $59.10 | $58.68 | 108,996 |
2022-11-15 | $57.82 | $58.60 | $57.73 | $58.57 | $58.15 | 182,790 |
2022-11-14 | $58.06 | $58.08 | $57.21 | $57.41 | $57.00 | 2,017,090 |
2022-11-11 | $58.11 | $58.38 | $58.00 | $58.38 | $58.38 | 62,173 |
2022-11-10 | $56.89 | $58.48 | $56.89 | $58.33 | $58.33 | 104,680 |
2022-11-09 | $56.01 | $56.56 | $55.50 | $56.00 | $56.00 | 135,451 |
2022-11-08 | $56.27 | $56.69 | $56.23 | $56.23 | $56.23 | 59,948 |
2022-11-07 | $56.50 | $56.50 | $56.01 | $56.01 | $56.01 | 54,422 |
2022-11-04 | $55.96 | $56.31 | $55.71 | $55.97 | $55.97 | 77,376 |
2022-11-03 | $56.29 | $56.76 | $55.97 | $55.97 | $55.97 | 138,151 |
2022-11-02 | $57.82 | $58.26 | $57.37 | $57.47 | $57.47 | 124,200 |
2022-11-01 | $58.39 | $58.43 | $57.45 | $57.73 | $57.73 | 61,791 |
2022-10-31 | $57.37 | $57.95 | $56.86 | $57.31 | $57.31 | 108,652 |
2022-10-28 | $57.50 | $57.89 | $57.25 | $57.42 | $57.42 | 122,888 |
2022-10-27 | $56.97 | $57.40 | $56.47 | $57.25 | $57.25 | 194,585 |
2022-10-26 | $56.58 | $57.11 | $56.08 | $56.27 | $56.27 | 169,848 |
2022-10-25 | $56.34 | $56.58 | $56.12 | $56.47 | $56.47 | 95,590 |
2022-10-24 | $55.21 | $56.14 | $55.00 | $55.75 | $55.75 | 134,984 |
2022-10-21 | $55.40 | $55.96 | $54.98 | $55.16 | $55.16 | 132,389 |
2022-10-20 | $55.87 | $56.26 | $55.34 | $55.83 | $55.83 | 58,254 |
2022-10-19 | $55.82 | $56.05 | $55.50 | $56.00 | $56.00 | 86,134 |
2022-10-18 | $56.70 | $56.84 | $55.91 | $56.51 | $56.51 | 71,245 |
2022-10-17 | $57.35 | $57.77 | $56.90 | $57.00 | $57.00 | 173,906 |
2022-10-14 | $56.71 | $56.89 | $56.04 | $56.68 | $56.68 | 61,369 |
2022-10-13 | $55.66 | $56.70 | $55.66 | $56.34 | $56.34 | 234,061 |
2022-10-12 | $56.11 | $56.70 | $55.89 | $56.42 | $56.42 | 98,074 |
2022-10-11 | $55.43 | $56.56 | $55.30 | $56.02 | $56.02 | 87,268 |
2022-10-10 | $55.75 | $55.76 | $55.06 | $55.36 | $55.36 | 304,654 |
2022-10-07 | $55.46 | $56.25 | $55.29 | $55.95 | $55.95 | 67,732 |
2022-10-06 | $56.51 | $56.57 | $55.87 | $55.97 | $55.97 | 162,673 |
2022-10-05 | $56.96 | $57.04 | $56.17 | $56.47 | $56.47 | 200,405 |
2022-10-04 | $57.96 | $58.11 | $57.40 | $57.40 | $57.40 | 144,460 |
2022-10-03 | $56.83 | $57.59 | $56.67 | $57.45 | $57.45 | 174,558 |
2022-09-30 | $56.89 | $57.09 | $55.79 | $56.10 | $56.10 | 229,272 |
2022-09-29 | $57.54 | $57.71 | $56.90 | $57.08 | $57.08 | 95,841 |
2022-09-28 | $57.88 | $58.80 | $57.52 | $58.72 | $58.72 | 89,042 |
2022-09-27 | $58.08 | $58.14 | $56.86 | $56.88 | $56.88 | 168,633 |
2022-09-26 | $60.31 | $60.31 | $58.40 | $58.43 | $58.43 | 164,488 |
2022-09-23 | $60.37 | $60.96 | $60.15 | $60.37 | $60.37 | 139,045 |
2022-09-22 | $61.25 | $61.25 | $60.30 | $60.70 | $60.70 | 85,036 |
2022-09-21 | $61.79 | $62.47 | $61.23 | $62.22 | $62.22 | 45,516 |
2022-09-20 | $61.02 | $61.91 | $60.98 | $61.64 | $61.64 | 78,567 |
2022-09-19 | $61.95 | $62.19 | $61.59 | $61.78 | $61.78 | 235,682 |
2022-09-16 | $62.52 | $62.78 | $62.00 | $62.10 | $62.10 | 115,864 |
2022-09-15 | $63.20 | $63.32 | $62.86 | $62.97 | $62.97 | 40,714 |
2022-09-14 | $62.95 | $63.41 | $62.86 | $63.34 | $63.34 | 54,435 |
2022-09-13 | $62.18 | $62.89 | $61.89 | $62.82 | $62.82 | 115,809 |
2022-09-12 | $63.68 | $63.79 | $62.49 | $62.81 | $62.81 | 133,405 |
2022-09-09 | $63.79 | $64.05 | $63.45 | $63.72 | $63.72 | 125,685 |
2022-09-08 | $64.37 | $64.63 | $63.72 | $63.75 | $63.75 | 168,193 |
2022-09-07 | $64.23 | $64.70 | $64.18 | $64.64 | $64.64 | 50,930 |
2022-09-06 | $64.79 | $64.79 | $63.71 | $63.77 | $63.77 | 74,410 |
2022-09-02 | $64.72 | $65.29 | $64.37 | $65.12 | $65.12 | 93,057 |
2022-09-01 | $64.90 | $65.00 | $64.30 | $64.48 | $64.48 | 82,512 |
2022-08-31 | $67.76 | $68.23 | $66.45 | $66.84 | $65.92 | 96,640 |
2022-08-30 | $67.69 | $68.18 | $67.49 | $68.08 | $67.14 | 46,175 |
2022-08-29 | $67.96 | $67.98 | $67.58 | $67.87 | $66.94 | 97,082 |
2022-08-26 | $67.97 | $68.60 | $67.80 | $68.50 | $67.56 | 83,156 |
2022-08-25 | $67.73 | $68.22 | $67.56 | $67.92 | $66.99 | 68,403 |
2022-08-24 | $67.45 | $67.63 | $67.13 | $67.45 | $66.52 | 69,021 |
2022-08-23 | $67.99 | $68.31 | $67.64 | $67.68 | $66.75 | 38,623 |
2022-08-22 | $68.20 | $68.20 | $67.86 | $67.94 | $67.00 | 72,978 |
2022-08-19 | $68.22 | $68.28 | $67.96 | $68.08 | $67.14 | 53,239 |
2022-08-18 | $67.61 | $68.72 | $67.25 | $68.42 | $67.48 | 53,624 |
2022-08-17 | $67.81 | $67.81 | $67.31 | $67.46 | $66.53 | 67,330 |
2022-08-16 | $67.52 | $68.00 | $67.00 | $68.00 | $67.06 | 81,165 |
2022-08-15 | $67.99 | $68.08 | $67.50 | $67.50 | $66.57 | 60,945 |
2022-08-12 | $67.80 | $68.00 | $67.39 | $67.92 | $66.99 | 262,800 |
2022-08-11 | $68.28 | $68.43 | $67.01 | $67.27 | $66.34 | 118,582 |
2022-08-10 | $68.72 | $69.41 | $68.25 | $68.43 | $67.49 | 95,438 |
2022-08-09 | $69.25 | $69.43 | $68.92 | $68.97 | $68.02 | 84,210 |
2022-08-08 | $69.26 | $69.63 | $69.20 | $69.56 | $68.60 | 72,601 |
2022-08-05 | $68.21 | $68.57 | $67.92 | $68.42 | $67.48 | 153,186 |
2022-08-04 | $69.43 | $69.72 | $69.06 | $69.68 | $68.72 | 83,060 |
2022-08-03 | $68.70 | $69.95 | $68.47 | $69.93 | $68.97 | 79,090 |
2022-08-02 | $70.00 | $70.37 | $68.32 | $68.44 | $67.50 | 175,514 |
2022-08-01 | $69.98 | $70.59 | $69.79 | $70.31 | $69.34 | 257,895 |
2022-07-29 | $70.36 | $71.27 | $70.16 | $70.41 | $68.80 | 251,789 |
2022-07-28 | $69.95 | $70.27 | $69.24 | $69.75 | $68.16 | 241,001 |
2022-07-27 | $68.64 | $69.25 | $68.48 | $68.73 | $67.16 | 67,584 |
2022-07-26 | $68.98 | $69.21 | $68.14 | $68.22 | $66.66 | 86,243 |
2022-07-25 | $67.82 | $68.39 | $67.71 | $67.96 | $66.41 | 106,769 |
2022-07-22 | $67.97 | $68.79 | $67.86 | $68.56 | $67.00 | 128,998 |
2022-07-21 | $66.25 | $67.29 | $66.15 | $67.20 | $65.67 | 119,400 |
2022-07-20 | $66.98 | $67.04 | $66.11 | $66.34 | $64.83 | 166,974 |
2022-07-19 | $66.63 | $66.88 | $66.32 | $66.42 | $64.91 | 114,433 |
2022-07-18 | $67.00 | $67.07 | $66.40 | $66.65 | $65.13 | 142,016 |
2022-07-15 | $66.69 | $67.37 | $66.64 | $67.09 | $65.56 | 230,726 |
2022-07-14 | $66.18 | $66.74 | $65.96 | $66.46 | $64.94 | 40,917 |
2022-07-13 | $65.52 | $66.94 | $65.52 | $66.91 | $65.38 | 86,796 |
2022-07-12 | $65.54 | $66.24 | $65.54 | $65.75 | $64.25 | 58,924 |
2022-07-11 | $65.52 | $65.95 | $65.18 | $65.44 | $63.95 | 87,271 |
2022-07-08 | $65.69 | $65.69 | $64.74 | $64.83 | $63.35 | 56,235 |
2022-07-07 | $66.47 | $66.47 | $65.26 | $65.37 | $63.88 | 114,847 |
2022-07-06 | $66.94 | $67.07 | $65.56 | $65.74 | $64.24 | 136,126 |
2022-07-05 | $67.17 | $67.42 | $66.73 | $66.92 | $65.39 | 178,681 |
2022-07-01 | $66.63 | $67.34 | $66.03 | $66.57 | $65.05 | 68,029 |
2022-06-30 | $66.64 | $66.96 | $65.01 | $65.18 | $63.35 | 82,133 |
2022-06-29 | $66.47 | $66.86 | $65.43 | $65.83 | $63.98 | 241,618 |
2022-06-28 | $66.94 | $66.94 | $66.27 | $66.48 | $64.61 | 151,596 |
2022-06-27 | $67.54 | $67.96 | $67.01 | $67.01 | $65.13 | 187,317 |
2022-06-24 | $68.43 | $68.90 | $67.96 | $68.16 | $66.25 | 87,619 |
2022-06-23 | $68.72 | $69.16 | $68.17 | $68.47 | $66.55 | 143,533 |
2022-06-22 | $68.16 | $68.45 | $67.98 | $68.32 | $66.40 | 88,529 |
2022-06-21 | $66.82 | $67.50 | $66.74 | $66.96 | $65.08 | 151,195 |
2022-06-17 | $67.59 | $67.97 | $67.18 | $67.97 | $66.06 | 235,601 |
2022-06-16 | $65.99 | $67.84 | $65.65 | $67.57 | $65.67 | 156,836 |
2022-06-15 | $66.42 | $68.08 | $66.17 | $68.08 | $66.17 | 221,953 |
2022-06-14 | $66.66 | $66.91 | $65.42 | $65.82 | $63.97 | 140,169 |
2022-06-13 | $68.24 | $68.41 | $66.85 | $67.40 | $65.51 | 143,564 |
2022-06-10 | $70.81 | $70.99 | $69.88 | $70.05 | $68.08 | 58,226 |
2022-06-09 | $70.45 | $70.96 | $70.37 | $70.67 | $68.69 | 42,063 |
2022-06-08 | $71.03 | $71.18 | $70.59 | $70.59 | $68.61 | 22,099 |
2022-06-07 | $71.04 | $71.48 | $70.95 | $71.28 | $69.28 | 48,224 |
2022-06-06 | $71.67 | $71.82 | $70.73 | $70.83 | $68.84 | 64,527 |
2022-06-03 | $70.39 | $72.28 | $70.30 | $72.28 | $70.25 | 80,489 |
2022-06-02 | $70.64 | $70.82 | $70.01 | $70.73 | $68.75 | 164,730 |
2022-06-01 | $70.35 | $70.63 | $69.76 | $69.88 | $67.92 | 244,274 |
2022-05-31 | $71.43 | $71.87 | $70.44 | $70.71 | $67.90 | 69,592 |
2022-05-27 | $72.06 | $72.35 | $71.90 | $72.04 | $69.18 | 149,066 |
2022-05-26 | $71.50 | $71.88 | $71.07 | $71.74 | $68.89 | 100,618 |
2022-05-25 | $71.56 | $71.59 | $71.00 | $71.27 | $68.44 | 69,871 |
2022-05-24 | $70.95 | $71.93 | $70.95 | $71.69 | $68.84 | 62,480 |
2022-05-23 | $71.01 | $71.50 | $70.64 | $70.64 | $67.83 | 52,252 |
2022-05-20 | $71.27 | $71.65 | $71.00 | $71.34 | $68.51 | 62,312 |
2022-05-19 | $73.23 | $73.30 | $70.96 | $71.24 | $68.41 | 41,773 |
2022-05-18 | $71.52 | $72.75 | $71.50 | $72.67 | $69.78 | 71,656 |
2022-05-17 | $71.44 | $71.71 | $70.87 | $70.87 | $68.05 | 43,696 |
2022-05-16 | $72.50 | $72.63 | $71.83 | $71.83 | $68.98 | 30,148 |
2022-05-13 | $72.10 | $72.41 | $71.78 | $72.34 | $69.47 | 63,695 |
2022-05-12 | $73.00 | $73.47 | $71.92 | $71.92 | $69.06 | 50,931 |
2022-05-11 | $70.41 | $73.17 | $70.09 | $73.17 | $70.26 | 81,511 |
2022-05-10 | $70.69 | $71.34 | $70.38 | $70.49 | $67.69 | 109,311 |
2022-05-09 | $70.54 | $70.84 | $70.04 | $70.78 | $67.97 | 118,358 |
2022-05-06 | $71.15 | $72.09 | $70.89 | $71.49 | $68.65 | 76,495 |
2022-05-05 | $73.03 | $73.21 | $71.72 | $72.40 | $69.52 | 88,228 |
2022-05-04 | $73.40 | $74.85 | $72.96 | $74.49 | $71.53 | 66,126 |
2022-05-03 | $73.96 | $74.38 | $73.37 | $73.43 | $70.51 | 133,076 |
2022-05-02 | $74.38 | $74.38 | $72.14 | $72.25 | $69.38 | 240,992 |
2022-04-29 | $76.79 | $77.67 | $75.59 | $75.77 | $72.13 | 229,517 |
2022-04-28 | $76.23 | $77.47 | $76.03 | $77.39 | $73.67 | 65,436 |
2022-04-27 | $76.81 | $76.81 | $75.75 | $76.28 | $72.62 | 97,685 |
2022-04-26 | $76.71 | $77.00 | $76.27 | $76.64 | $72.96 | 67,556 |
2022-04-25 | $77.26 | $77.73 | $76.64 | $76.68 | $73.00 | 165,457 |
2022-04-22 | $77.89 | $78.69 | $76.65 | $76.82 | $73.13 | 196,305 |
2022-04-21 | $77.22 | $77.96 | $76.20 | $77.96 | $74.22 | 99,738 |
2022-04-20 | $76.31 | $77.58 | $76.19 | $77.50 | $73.78 | 110,887 |
2022-04-19 | $76.07 | $76.48 | $75.63 | $75.83 | $72.19 | 179,461 |
2022-04-18 | $76.62 | $76.72 | $76.12 | $76.40 | $72.73 | 174,002 |
2022-04-14 | $76.59 | $76.64 | $75.93 | $76.25 | $72.59 | 94,929 |
2022-04-13 | $77.09 | $77.55 | $76.48 | $76.59 | $72.91 | 110,291 |
2022-04-12 | $78.02 | $78.17 | $76.98 | $77.05 | $73.35 | 270,470 |
2022-04-11 | $77.29 | $77.62 | $76.80 | $77.54 | $73.82 | 73,650 |
2022-04-08 | $78.22 | $78.49 | $77.63 | $78.30 | $74.54 | 191,841 |
2022-04-07 | $78.47 | $78.90 | $77.90 | $78.35 | $74.59 | 122,747 |
2022-04-06 | $79.35 | $79.85 | $78.23 | $79.09 | $75.29 | 109,403 |
2022-04-05 | $81.39 | $81.39 | $80.03 | $80.20 | $76.35 | 107,270 |
2022-04-04 | $81.99 | $82.06 | $81.39 | $81.71 | $77.78 | 96,992 |
2022-04-01 | $80.67 | $82.62 | $80.25 | $82.02 | $78.08 | 139,663 |
2022-03-31 | $82.92 | $84.12 | $82.15 | $82.56 | $78.09 | 182,487 |
2022-03-30 | $81.88 | $83.03 | $81.87 | $82.69 | $78.21 | 146,055 |
2022-03-29 | $81.98 | $82.60 | $81.79 | $81.82 | $77.39 | 144,853 |
2022-03-28 | $82.13 | $82.78 | $81.95 | $82.34 | $77.88 | 55,489 |
2022-03-25 | $82.06 | $82.36 | $81.30 | $81.77 | $77.34 | 58,293 |
2022-03-24 | $83.63 | $83.84 | $82.82 | $82.82 | $78.34 | 133,867 |
2022-03-23 | $82.54 | $84.43 | $82.54 | $84.43 | $79.86 | 91,221 |
2022-03-22 | $82.30 | $82.78 | $81.62 | $81.82 | $77.39 | 46,908 |
2022-03-21 | $83.30 | $83.77 | $82.55 | $82.67 | $78.19 | 57,713 |
2022-03-18 | $84.36 | $85.20 | $83.94 | $84.45 | $79.88 | 33,635 |
2022-03-17 | $83.51 | $84.97 | $83.03 | $84.84 | $80.25 | 71,080 |
2022-03-16 | $83.13 | $83.78 | $81.80 | $82.96 | $78.47 | 136,084 |
2022-03-15 | $85.35 | $85.43 | $83.10 | $83.10 | $78.60 | 104,132 |
2022-03-14 | $85.97 | $85.97 | $85.10 | $85.16 | $80.55 | 97,953 |
2022-03-11 | $86.07 | $87.14 | $86.07 | $87.08 | $82.36 | 44,083 |
2022-03-10 | $85.39 | $85.83 | $84.47 | $85.41 | $80.79 | 114,161 |
2022-03-09 | $87.76 | $87.77 | $86.19 | $86.64 | $81.95 | 120,886 |
2022-03-08 | $87.25 | $89.26 | $86.84 | $88.59 | $83.79 | 98,290 |
2022-03-07 | $86.37 | $87.89 | $86.33 | $87.47 | $82.73 | 194,613 |
2022-03-04 | $86.00 | $86.88 | $85.85 | $86.14 | $81.48 | 207,945 |
2022-03-03 | $85.44 | $85.70 | $84.95 | $84.95 | $80.35 | 97,663 |
2022-03-02 | $85.58 | $86.32 | $84.83 | $84.85 | $80.26 | 132,592 |
2022-03-01 | $85.44 | $86.59 | $85.29 | $86.27 | $81.60 | 165,128 |
2022-02-28 | $82.81 | $85.84 | $82.81 | $85.84 | $81.00 | 109,165 |
2022-02-25 | $81.86 | $82.13 | $81.45 | $81.83 | $77.22 | 67,212 |
2022-02-24 | $83.24 | $83.33 | $81.36 | $81.57 | $76.97 | 156,139 |
2022-02-23 | $81.43 | $81.79 | $80.92 | $81.10 | $76.53 | 115,119 |
2022-02-22 | $81.11 | $81.85 | $81.06 | $81.85 | $77.24 | 113,274 |
2022-02-18 | $80.81 | $81.22 | $80.81 | $81.13 | $76.56 | 56,073 |
2022-02-17 | $80.87 | $81.40 | $79.67 | $80.33 | $75.80 | 128,227 |
2022-02-16 | $80.34 | $80.50 | $79.88 | $80.46 | $75.93 | 67,500 |
2022-02-15 | $80.18 | $80.33 | $79.80 | $79.81 | $75.31 | 110,443 |
2022-02-14 | $80.95 | $81.40 | $80.44 | $80.67 | $76.13 | 97,306 |
2022-02-11 | $81.01 | $81.52 | $80.10 | $81.51 | $76.92 | 180,459 |
2022-02-10 | $81.64 | $81.64 | $80.32 | $80.47 | $75.94 | 61,527 |
2022-02-09 | $82.27 | $82.72 | $81.93 | $82.08 | $77.46 | 94,718 |
2022-02-08 | $81.51 | $82.01 | $81.40 | $81.74 | $77.14 | 125,982 |
2022-02-07 | $81.69 | $82.00 | $81.15 | $81.86 | $77.25 | 117,588 |
2022-02-04 | $81.98 | $82.36 | $81.47 | $81.78 | $77.17 | 109,064 |
2022-02-03 | $83.03 | $83.54 | $82.82 | $82.83 | $78.16 | 125,371 |
2022-02-02 | $84.10 | $84.85 | $83.99 | $84.14 | $79.40 | 113,888 |
2022-02-01 | $85.44 | $85.44 | $84.19 | $84.26 | $79.51 | 166,192 |
2022-01-31 | $85.30 | $85.77 | $85.13 | $85.73 | $80.58 | 72,221 |
2022-01-28 | $85.13 | $85.77 | $84.92 | $85.53 | $80.40 | 57,112 |
2022-01-27 | $84.83 | $85.36 | $84.65 | $85.29 | $80.17 | 141,124 |
2022-01-26 | $84.57 | $84.88 | $83.62 | $83.73 | $78.70 | 173,950 |
2022-01-25 | $85.49 | $85.62 | $84.38 | $84.63 | $79.55 | 1,844,118 |
2022-01-24 | $85.42 | $85.62 | $85.08 | $85.34 | $80.22 | 172,477 |
2022-01-21 | $84.40 | $85.33 | $84.26 | $85.33 | $80.21 | 199,442 |
2022-01-20 | $83.95 | $84.21 | $83.64 | $83.75 | $78.72 | 155,383 |
2022-01-19 | $84.09 | $84.15 | $83.46 | $83.46 | $78.45 | 143,499 |
2022-01-18 | $84.18 | $84.31 | $83.75 | $83.83 | $78.80 | 171,069 |
2022-01-14 | $85.42 | $85.47 | $84.59 | $84.79 | $79.70 | 156,216 |
2022-01-13 | $85.54 | $86.06 | $85.38 | $85.99 | $80.83 | 133,245 |
2022-01-12 | $86.99 | $86.99 | $85.64 | $85.64 | $80.50 | 348,432 |
2022-01-11 | $86.12 | $87.19 | $85.98 | $87.18 | $81.95 | 343,581 |
2022-01-10 | $85.16 | $85.78 | $84.90 | $85.71 | $80.57 | 255,649 |
2022-01-07 | $85.48 | $85.71 | $84.85 | $85.57 | $80.43 | 189,724 |
2022-01-06 | $85.54 | $85.74 | $84.90 | $85.70 | $80.56 | 228,492 |
2022-01-05 | $88.06 | $88.10 | $86.28 | $86.35 | $81.17 | 223,084 |
2022-01-04 | $88.86 | $88.98 | $87.50 | $87.79 | $82.52 | 237,445 |
2022-01-03 | $90.34 | $90.52 | $89.25 | $89.28 | $83.92 | 356,062 |
2021-12-31 | $91.38 | $91.48 | $90.82 | $91.35 | $85.87 | 154,293 |
2021-12-30 | $90.68 | $91.60 | $90.32 | $91.60 | $86.10 | 79,773 |
2021-12-29 | $90.02 | $90.61 | $89.56 | $90.58 | $84.79 | 90,030 |
2021-12-28 | $91.87 | $91.95 | $90.69 | $90.84 | $85.04 | 99,129 |
2021-12-27 | $90.49 | $91.37 | $90.48 | $91.32 | $85.48 | 138,792 |
2021-12-23 | $91.06 | $91.06 | $90.05 | $90.63 | $84.84 | 161,214 |
2021-12-22 | $90.58 | $91.18 | $90.36 | $91.16 | $85.33 | 143,241 |
2021-12-21 | $89.49 | $90.46 | $89.14 | $90.37 | $84.60 | 146,412 |
2021-12-20 | $89.65 | $89.96 | $89.32 | $89.71 | $83.98 | 243,702 |
2021-12-17 | $89.86 | $90.10 | $89.69 | $89.88 | $84.14 | 163,976 |
2021-12-16 | $89.66 | $89.81 | $88.92 | $89.25 | $83.55 | 278,315 |
2021-12-15 | $89.17 | $89.82 | $88.74 | $89.49 | $83.77 | 316,002 |
2021-12-14 | $89.50 | $89.76 | $89.04 | $89.58 | $83.86 | 216,126 |
2021-12-13 | $90.30 | $90.67 | $89.96 | $89.96 | $84.21 | 231,503 |
2021-12-10 | $90.21 | $90.38 | $89.49 | $89.55 | $83.83 | 76,320 |
2021-12-09 | $90.70 | $90.88 | $89.81 | $89.85 | $84.11 | 83,800 |
2021-12-08 | $91.36 | $91.36 | $90.33 | $90.34 | $84.57 | 199,891 |
2021-12-07 | $91.77 | $92.11 | $91.26 | $91.49 | $85.64 | 118,196 |
2021-12-06 | $93.37 | $93.47 | $91.64 | $91.64 | $85.78 | 131,824 |
2021-12-03 | $92.42 | $93.71 | $92.29 | $93.16 | $87.21 | 95,906 |
2021-12-02 | $92.27 | $93.06 | $91.89 | $93.06 | $87.11 | 105,398 |
2021-12-01 | $91.61 | $91.90 | $90.70 | $91.76 | $85.90 | 113,537 |
2021-11-30 | $91.29 | $92.49 | $91.01 | $92.31 | $86.29 | 167,983 |
2021-11-29 | $90.75 | $91.30 | $90.57 | $90.70 | $84.78 | 133,706 |
2021-11-26 | $90.01 | $91.64 | $90.01 | $91.64 | $85.66 | 100,443 |
2021-11-24 | $89.28 | $89.98 | $88.96 | $89.98 | $84.11 | 87,376 |
2021-11-23 | $90.03 | $90.07 | $88.91 | $89.09 | $83.28 | 178,746 |
2021-11-22 | $91.37 | $91.38 | $90.26 | $90.70 | $84.78 | 102,426 |
2021-11-19 | $92.02 | $92.97 | $92.02 | $92.38 | $86.35 | 103,624 |
2021-11-18 | $91.13 | $91.88 | $91.10 | $91.82 | $85.83 | 93,080 |
2021-11-17 | $90.16 | $91.20 | $90.03 | $91.20 | $85.25 | 104,357 |
2021-11-16 | $91.44 | $91.75 | $90.48 | $90.60 | $84.69 | 220,262 |
2021-11-15 | $92.21 | $92.24 | $91.45 | $91.50 | $85.53 | 131,026 |
2021-11-12 | $92.66 | $92.94 | $92.24 | $92.32 | $86.30 | 132,142 |
2021-11-11 | $92.69 | $92.88 | $92.66 | $92.72 | $86.67 | 64,915 |
2021-11-10 | $94.20 | $94.28 | $91.55 | $92.65 | $86.61 | 176,279 |
2021-11-09 | $93.13 | $93.88 | $92.83 | $93.62 | $87.51 | 106,937 |
2021-11-08 | $91.20 | $92.10 | $91.03 | $92.08 | $86.07 | 80,988 |
2021-11-05 | $90.69 | $91.00 | $90.43 | $90.70 | $84.78 | 74,200 |
2021-11-04 | $89.20 | $89.83 | $89.10 | $89.71 | $83.86 | 114,266 |
2021-11-03 | $89.14 | $89.27 | $88.27 | $88.36 | $82.60 | 207,716 |
2021-11-02 | $87.82 | $88.78 | $87.82 | $88.72 | $82.93 | 349,066 |
2021-11-01 | $88.94 | $88.96 | $87.47 | $87.70 | $81.98 | 200,309 |
2021-10-29 | $88.43 | $89.36 | $88.05 | $88.56 | $82.71 | 122,144 |
2021-10-28 | $90.80 | $91.12 | $89.43 | $89.69 | $83.76 | 116,402 |
2021-10-27 | $90.80 | $91.93 | $90.68 | $91.66 | $85.60 | 87,827 |
2021-10-26 | $89.56 | $90.19 | $89.03 | $90.19 | $84.23 | 35,425 |
2021-10-25 | $88.78 | $89.35 | $88.78 | $89.01 | $83.13 | 77,406 |
2021-10-22 | $88.82 | $89.09 | $88.57 | $88.98 | $83.10 | 52,998 |
2021-10-21 | $88.38 | $88.80 | $87.93 | $88.42 | $82.58 | 54,538 |
2021-10-20 | $87.67 | $88.27 | $87.62 | $87.94 | $82.13 | 59,911 |
2021-10-19 | $88.41 | $88.41 | $87.91 | $87.99 | $82.18 | 77,437 |
2021-10-18 | $89.06 | $89.35 | $88.60 | $89.11 | $83.22 | 49,904 |
2021-10-15 | $89.26 | $89.26 | $88.75 | $89.10 | $83.21 | 35,303 |
2021-10-14 | $89.10 | $89.43 | $88.78 | $89.36 | $83.46 | 58,994 |
2021-10-13 | $88.05 | $88.98 | $88.05 | $88.92 | $83.04 | 98,991 |
2021-10-12 | $87.55 | $87.90 | $87.38 | $87.76 | $81.96 | 77,426 |
2021-10-11 | $86.93 | $87.01 | $86.85 | $87.00 | $81.25 | 239,631 |
2021-10-08 | $86.77 | $86.98 | $86.66 | $86.91 | $81.17 | 65,269 |
2021-10-07 | $86.93 | $86.96 | $86.51 | $86.96 | $81.21 | 81,656 |
2021-10-06 | $87.60 | $87.92 | $87.38 | $87.48 | $81.70 | 68,640 |
2021-10-05 | $87.59 | $87.59 | $87.07 | $87.38 | $81.61 | 57,683 |
2021-10-04 | $87.25 | $87.61 | $87.00 | $87.33 | $81.56 | 259,872 |
2021-10-01 | $87.20 | $87.48 | $86.84 | $87.47 | $81.69 | 82,698 |
2021-09-30 | $86.47 | $86.77 | $86.15 | $86.74 | $80.81 | 50,917 |
2021-09-29 | $87.09 | $87.40 | $86.31 | $86.66 | $80.73 | 64,816 |
2021-09-28 | $87.06 | $87.23 | $86.66 | $86.73 | $80.80 | 130,788 |
2021-09-27 | $87.31 | $87.89 | $87.25 | $87.66 | $81.66 | 201,071 |
2021-09-24 | $87.94 | $87.97 | $87.45 | $87.60 | $81.61 | 152,996 |
2021-09-23 | $89.05 | $89.05 | $88.19 | $88.33 | $82.29 | 92,354 |
2021-09-22 | $89.25 | $89.62 | $89.02 | $89.48 | $83.36 | 101,403 |
2021-09-21 | $89.35 | $89.38 | $89.00 | $89.25 | $83.14 | 106,422 |
2021-09-20 | $89.43 | $89.68 | $89.16 | $89.47 | $83.35 | 125,029 |
2021-09-17 | $89.20 | $89.26 | $88.85 | $88.91 | $82.83 | 108,962 |
2021-09-16 | $89.49 | $89.72 | $89.30 | $89.51 | $83.39 | 1,758,893 |
2021-09-15 | $90.24 | $90.29 | $89.56 | $89.67 | $83.53 | 71,006 |
2021-09-14 | $89.44 | $90.40 | $89.43 | $90.00 | $83.84 | 199,291 |
2021-09-13 | $89.86 | $89.90 | $89.33 | $89.47 | $83.35 | 99,363 |
2021-09-10 | $89.78 | $89.93 | $89.24 | $89.27 | $83.16 | 77,071 |
2021-09-09 | $88.82 | $89.98 | $88.64 | $89.98 | $83.82 | 53,932 |
2021-09-08 | $88.20 | $88.59 | $88.16 | $88.52 | $82.46 | 47,821 |
2021-09-07 | $87.80 | $87.93 | $87.49 | $87.63 | $81.63 | 68,158 |
2021-09-03 | $88.36 | $88.47 | $88.10 | $88.22 | $82.18 | 75,076 |
2021-09-02 | $88.66 | $88.85 | $88.42 | $88.83 | $82.75 | 60,547 |
2021-09-01 | $88.44 | $88.78 | $88.34 | $88.76 | $82.69 | 129,607 |
2021-08-31 | $89.63 | $89.76 | $88.86 | $89.03 | $82.47 | 104,875 |
2021-08-30 | $90.10 | $90.41 | $89.52 | $89.81 | $83.20 | 107,617 |
2021-08-27 | $88.60 | $90.03 | $88.50 | $90.01 | $83.38 | 50,303 |
2021-08-26 | $88.27 | $88.54 | $88.08 | $88.44 | $81.93 | 33,370 |
2021-08-25 | $88.56 | $88.59 | $87.93 | $88.27 | $81.77 | 58,332 |
2021-08-24 | $88.66 | $88.93 | $88.52 | $88.54 | $82.02 | 86,938 |
2021-08-23 | $88.81 | $88.91 | $88.68 | $88.78 | $82.24 | 40,546 |
2021-08-20 | $88.98 | $89.10 | $88.65 | $88.68 | $82.15 | 30,940 |
2021-08-19 | $88.75 | $88.99 | $88.49 | $88.99 | $82.44 | 39,129 |
2021-08-18 | $88.11 | $88.55 | $87.86 | $88.52 | $82.00 | 160,743 |
2021-08-17 | $88.95 | $89.03 | $88.21 | $88.21 | $81.71 | 74,468 |
2021-08-16 | $88.77 | $89.17 | $88.71 | $88.77 | $82.23 | 75,027 |
2021-08-13 | $88.19 | $88.70 | $88.17 | $88.70 | $82.17 | 48,511 |
2021-08-12 | $87.96 | $87.96 | $87.50 | $87.88 | $81.41 | 54,086 |
2021-08-11 | $87.86 | $88.25 | $87.60 | $88.18 | $81.69 | 49,599 |
2021-08-10 | $88.06 | $88.35 | $87.85 | $88.08 | $81.59 | 73,555 |
2021-08-09 | $88.38 | $88.60 | $87.95 | $88.04 | $81.56 | 204,847 |
2021-08-06 | $88.09 | $88.35 | $88.00 | $88.35 | $81.84 | 59,056 |
2021-08-05 | $89.20 | $89.21 | $88.73 | $88.96 | $82.41 | 79,954 |
2021-08-04 | $89.81 | $89.95 | $89.09 | $89.57 | $82.97 | 52,162 |
2021-08-03 | $89.47 | $89.77 | $89.31 | $89.77 | $83.16 | 56,770 |
2021-08-02 | $89.34 | $89.95 | $89.07 | $89.49 | $82.90 | 73,965 |
2021-07-30 | $89.71 | $89.84 | $89.41 | $89.66 | $82.61 | 45,368 |
2021-07-29 | $89.92 | $90.09 | $89.58 | $89.74 | $82.69 | 110,191 |
2021-07-28 | $89.33 | $90.13 | $88.67 | $90.09 | $83.01 | 92,600 |
2021-07-27 | $89.90 | $89.90 | $89.18 | $89.70 | $82.65 | 42,681 |
2021-07-26 | $89.23 | $89.80 | $88.86 | $89.67 | $82.62 | 86,466 |
2021-07-23 | $88.13 | $88.85 | $88.02 | $88.80 | $81.82 | 90,927 |
2021-07-22 | $87.65 | $88.21 | $87.62 | $88.09 | $81.17 | 54,686 |
2021-07-21 | $87.63 | $87.68 | $87.20 | $87.53 | $80.65 | 49,457 |
2021-07-20 | $88.91 | $89.00 | $88.11 | $88.27 | $81.33 | 63,194 |
2021-07-19 | $89.05 | $89.43 | $88.59 | $88.66 | $81.69 | 90,567 |
2021-07-16 | $87.92 | $88.26 | $87.89 | $87.98 | $81.07 | 211,646 |
2021-07-15 | $87.83 | $88.09 | $87.32 | $88.09 | $81.17 | 166,444 |
2021-07-14 | $87.32 | $87.42 | $87.06 | $87.35 | $80.49 | 34,870 |
2021-07-13 | $87.60 | $87.96 | $86.57 | $86.75 | $79.93 | 91,980 |
2021-07-12 | $86.95 | $87.31 | $86.76 | $87.24 | $80.38 | 108,346 |
2021-07-09 | $86.51 | $86.81 | $86.41 | $86.74 | $79.93 | 70,496 |
2021-07-08 | $87.45 | $87.51 | $86.93 | $87.00 | $80.16 | 50,299 |
2021-07-07 | $88.01 | $88.28 | $87.44 | $87.44 | $80.57 | 63,734 |
2021-07-06 | $87.17 | $87.65 | $87.02 | $87.42 | $80.55 | 84,901 |
2021-07-02 | $86.20 | $86.66 | $86.09 | $86.55 | $79.75 | 73,599 |
2021-07-01 | $86.00 | $86.10 | $85.80 | $86.01 | $79.25 | 43,304 |
2021-06-30 | $86.36 | $86.81 | $86.09 | $86.40 | $79.16 | 56,591 |
2021-06-29 | $86.01 | $86.11 | $85.83 | $86.09 | $78.88 | 35,278 |
2021-06-28 | $85.92 | $86.41 | $85.92 | $86.11 | $78.89 | 45,347 |
2021-06-25 | $85.47 | $85.54 | $84.89 | $85.39 | $78.23 | 38,790 |
2021-06-24 | $85.90 | $86.06 | $85.38 | $85.49 | $78.33 | 80,573 |
2021-06-23 | $85.63 | $85.84 | $85.37 | $85.62 | $78.44 | 80,628 |
2021-06-22 | $84.77 | $85.84 | $84.77 | $85.84 | $78.65 | 126,777 |
2021-06-21 | $85.43 | $85.44 | $84.77 | $85.09 | $77.96 | 139,582 |
2021-06-18 | $85.76 | $86.27 | $85.24 | $86.17 | $78.95 | 60,340 |
2021-06-17 | $84.57 | $85.47 | $84.55 | $85.42 | $78.26 | 91,360 |
2021-06-16 | $85.68 | $86.31 | $84.33 | $84.50 | $77.42 | 70,220 |
2021-06-15 | $85.20 | $85.56 | $85.00 | $85.54 | $78.37 | 62,021 |
2021-06-14 | $85.43 | $85.49 | $84.96 | $85.30 | $78.15 | 46,768 |
2021-06-11 | $85.71 | $85.76 | $85.06 | $85.37 | $78.22 | 39,768 |
2021-06-10 | $84.52 | $85.56 | $84.52 | $85.55 | $78.38 | 32,796 |
2021-06-09 | $84.77 | $84.90 | $84.46 | $84.59 | $77.50 | 33,102 |
2021-06-08 | $84.05 | $84.30 | $83.87 | $84.14 | $77.09 | 56,047 |
2021-06-07 | $84.04 | $84.05 | $83.67 | $83.67 | $76.66 | 42,622 |
2021-06-04 | $83.43 | $84.10 | $83.42 | $84.10 | $77.05 | 49,157 |
2021-06-03 | $83.22 | $83.36 | $82.91 | $82.91 | $75.96 | 135,351 |
2021-06-02 | $83.77 | $83.89 | $83.45 | $83.55 | $76.55 | 77,447 |
2021-06-01 | $83.25 | $83.76 | $82.87 | $83.73 | $76.71 | 61,718 |
2021-05-28 | $83.45 | $83.99 | $83.45 | $83.82 | $76.42 | 51,499 |
2021-05-27 | $83.01 | $83.43 | $82.82 | $83.43 | $76.07 | 76,217 |
2021-05-26 | $83.94 | $84.03 | $83.21 | $83.46 | $76.10 | 54,040 |
2021-05-25 | $83.62 | $83.88 | $83.47 | $83.87 | $76.47 | 44,222 |
2021-05-24 | $82.73 | $83.06 | $82.59 | $83.04 | $75.71 | 73,633 |
2021-05-21 | $82.38 | $82.59 | $82.07 | $82.59 | $75.30 | 51,718 |
2021-05-20 | $82.27 | $82.55 | $82.00 | $82.21 | $74.95 | 22,451 |
2021-05-19 | $82.68 | $82.92 | $81.69 | $81.88 | $74.65 | 39,491 |
2021-05-18 | $82.84 | $83.00 | $82.76 | $82.88 | $75.56 | 49,376 |
2021-05-17 | $83.06 | $83.36 | $83.02 | $83.22 | $75.87 | 32,574 |
2021-05-14 | $82.68 | $83.32 | $82.67 | $83.10 | $75.77 | 33,533 |
2021-05-13 | $82.22 | $82.49 | $81.94 | $82.17 | $74.92 | 57,140 |
2021-05-12 | $82.69 | $82.89 | $81.79 | $81.99 | $74.75 | 115,418 |
2021-05-11 | $82.63 | $82.75 | $82.13 | $82.70 | $75.40 | 71,722 |
2021-05-10 | $83.50 | $83.94 | $83.05 | $83.15 | $75.81 | 92,793 |
2021-05-07 | $83.14 | $83.61 | $82.98 | $83.27 | $75.92 | 53,164 |
2021-05-06 | $83.20 | $83.73 | $82.94 | $83.03 | $75.70 | 67,183 |
2021-05-05 | $82.33 | $83.33 | $82.27 | $83.24 | $75.89 | 116,000 |
2021-05-04 | $82.67 | $82.88 | $82.27 | $82.42 | $75.15 | 67,368 |
2021-05-03 | $82.00 | $82.58 | $81.88 | $82.09 | $74.84 | 79,341 |
2021-04-30 | $82.35 | $82.39 | $81.93 | $82.06 | $74.53 | 49,633 |
2021-04-29 | $82.37 | $82.57 | $82.14 | $82.43 | $74.86 | 26,051 |
2021-04-28 | $82.83 | $82.94 | $82.48 | $82.86 | $75.25 | 64,254 |
2021-04-27 | $82.96 | $82.97 | $82.44 | $82.50 | $74.93 | 42,412 |
2021-04-26 | $82.39 | $82.79 | $82.38 | $82.78 | $75.18 | 26,964 |
2021-04-23 | $82.58 | $82.59 | $82.10 | $82.56 | $74.98 | 39,003 |
2021-04-22 | $82.42 | $82.62 | $82.00 | $82.52 | $74.94 | 120,249 |
2021-04-21 | $81.80 | $82.13 | $81.63 | $82.13 | $74.59 | 50,079 |
2021-04-20 | $81.08 | $81.85 | $81.08 | $81.74 | $74.24 | 86,457 |
2021-04-19 | $81.71 | $81.80 | $81.40 | $81.61 | $74.12 | 60,887 |
2021-04-16 | $81.67 | $82.15 | $81.61 | $81.95 | $74.43 | 77,422 |
2021-04-15 | $81.52 | $82.20 | $81.52 | $82.04 | $74.51 | 60,333 |
2021-04-14 | $80.34 | $80.68 | $80.27 | $80.51 | $73.12 | 81,615 |
2021-04-13 | $80.11 | $80.72 | $80.04 | $80.70 | $73.29 | 52,644 |
2021-04-12 | $80.00 | $80.04 | $79.74 | $79.98 | $72.64 | 76,991 |
2021-04-09 | $80.22 | $80.46 | $79.72 | $79.88 | $72.55 | 58,507 |
2021-04-08 | $80.36 | $80.73 | $80.22 | $80.36 | $72.98 | 60,773 |
2021-04-07 | $80.19 | $80.79 | $80.00 | $80.08 | $72.73 | 137,393 |
2021-04-06 | $80.34 | $80.71 | $80.17 | $80.25 | $72.88 | 293,049 |
2021-04-05 | $80.25 | $80.51 | $79.86 | $80.51 | $73.12 | 133,469 |
2021-04-01 | $81.19 | $81.19 | $80.41 | $80.90 | $73.47 | 399,759 |
2021-03-31 | $80.91 | $81.40 | $80.13 | $80.75 | $73.12 | 40,459 |
2021-03-30 | $80.69 | $80.96 | $80.42 | $80.85 | $73.21 | 38,466 |
2021-03-29 | $81.58 | $81.58 | $80.62 | $80.83 | $73.19 | 47,833 |
2021-03-26 | $81.25 | $81.84 | $81.25 | $81.53 | $73.83 | 174,976 |
2021-03-25 | $82.06 | $82.25 | $81.51 | $81.58 | $73.87 | 325,914 |
2021-03-24 | $81.67 | $82.07 | $81.49 | $81.92 | $74.18 | 316,099 |
2021-03-23 | $80.89 | $81.73 | $80.79 | $81.60 | $73.89 | 51,155 |
2021-03-22 | $80.10 | $80.98 | $80.01 | $80.83 | $73.19 | 91,698 |
2021-03-19 | $78.75 | $79.63 | $78.68 | $79.57 | $72.05 | 46,509 |
2021-03-18 | $78.84 | $79.10 | $78.67 | $78.67 | $71.24 | 52,917 |
2021-03-17 | $79.78 | $79.91 | $79.29 | $79.79 | $72.25 | 159,705 |
2021-03-16 | $80.52 | $80.96 | $79.73 | $80.31 | $72.72 | 37,311 |
2021-03-15 | $79.49 | $80.26 | $79.31 | $80.07 | $72.50 | 54,677 |
2021-03-12 | $79.83 | $79.83 | $78.88 | $79.29 | $71.80 | 100,805 |
2021-03-11 | $81.66 | $81.82 | $81.12 | $81.48 | $73.78 | 86,014 |
2021-03-10 | $81.21 | $82.06 | $81.21 | $81.87 | $74.13 | 66,897 |
2021-03-09 | $80.59 | $81.16 | $80.42 | $80.72 | $73.09 | 36,365 |
2021-03-08 | $80.68 | $80.68 | $79.56 | $79.56 | $72.04 | 92,363 |
2021-03-05 | $79.86 | $80.68 | $79.86 | $80.47 | $72.87 | 58,858 |
2021-03-04 | $80.82 | $80.98 | $79.56 | $80.05 | $72.49 | 125,015 |
2021-03-03 | $80.68 | $81.08 | $80.33 | $80.69 | $73.07 | 75,089 |
2021-03-02 | $80.48 | $81.36 | $80.41 | $81.34 | $73.65 | 100,527 |
2021-03-01 | $81.23 | $81.50 | $80.37 | $80.89 | $73.25 | 146,000 |
2021-02-26 | $80.27 | $82.52 | $79.66 | $82.26 | $74.49 | 108,894 |
2021-02-25 | $80.65 | $80.67 | $78.39 | $79.43 | $71.92 | 154,183 |
2021-02-24 | $80.78 | $81.55 | $80.64 | $81.21 | $73.54 | 74,393 |
2021-02-23 | $81.67 | $82.00 | $81.31 | $81.71 | $73.99 | 93,009 |
2021-02-22 | $82.18 | $82.65 | $81.61 | $81.93 | $74.19 | 126,153 |
2021-02-19 | $83.14 | $83.50 | $81.84 | $82.29 | $74.51 | 146,544 |
2021-02-18 | $84.05 | $84.44 | $83.55 | $83.72 | $75.81 | 93,167 |
2021-02-17 | $85.00 | $85.12 | $84.21 | $84.55 | $76.56 | 112,184 |
2021-02-16 | $84.89 | $85.30 | $84.38 | $84.50 | $76.52 | 263,492 |
2021-02-12 | $85.70 | $86.02 | $85.42 | $85.54 | $77.46 | 86,949 |
2021-02-11 | $86.82 | $86.83 | $86.00 | $86.22 | $78.07 | 110,488 |
2021-02-10 | $86.76 | $86.95 | $86.65 | $86.82 | $78.62 | 71,890 |
2021-02-09 | $86.60 | $86.97 | $86.42 | $86.57 | $78.39 | 2,845,623 |
2021-02-08 | $86.15 | $86.82 | $86.15 | $86.37 | $78.21 | 92,510 |
2021-02-05 | $86.68 | $86.76 | $86.11 | $86.16 | $78.02 | 212,803 |
2021-02-04 | $86.68 | $86.89 | $86.40 | $86.74 | $78.54 | 51,078 |
2021-02-03 | $87.00 | $87.33 | $86.89 | $86.98 | $78.76 | 60,073 |
2021-02-02 | $87.00 | $87.40 | $86.60 | $87.31 | $79.06 | 94,470 |
2021-02-01 | $87.33 | $87.55 | $87.08 | $87.20 | $78.96 | 89,399 |
2021-01-29 | $87.96 | $88.29 | $87.21 | $87.75 | $79.46 | 76,719 |
2021-01-28 | $87.71 | $88.18 | $87.55 | $88.11 | $79.78 | 70,672 |
2021-01-27 | $87.77 | $87.89 | $87.33 | $87.45 | $79.19 | 88,240 |
2021-01-26 | $87.88 | $88.10 | $87.25 | $87.61 | $79.33 | 312,844 |
2021-01-25 | $88.02 | $88.55 | $87.83 | $88.04 | $79.72 | 114,346 |
2021-01-22 | $87.66 | $87.70 | $87.41 | $87.57 | $79.30 | 98,044 |
2021-01-21 | $87.23 | $87.86 | $86.90 | $87.85 | $79.55 | 93,574 |
2021-01-20 | $87.24 | $87.56 | $87.01 | $87.52 | $79.25 | 66,065 |
2021-01-19 | $86.93 | $87.37 | $86.63 | $87.32 | $79.07 | 499,595 |
2021-01-15 | $86.95 | $86.95 | $86.55 | $86.76 | $78.56 | 60,616 |
2021-01-14 | $87.05 | $87.11 | $86.25 | $86.55 | $78.37 | 78,661 |
2021-01-13 | $86.23 | $87.27 | $86.18 | $86.88 | $78.67 | 91,116 |
2021-01-12 | $85.97 | $86.29 | $85.30 | $86.08 | $77.95 | 1,625,967 |
2021-01-11 | $85.40 | $85.88 | $85.00 | $85.73 | $77.63 | 169,617 |
2021-01-08 | $86.60 | $86.65 | $85.47 | $85.92 | $77.80 | 112,322 |
2021-01-07 | $86.92 | $87.17 | $86.68 | $86.84 | $78.63 | 153,789 |
2021-01-06 | $87.76 | $87.98 | $86.84 | $87.38 | $79.12 | 121,299 |
2021-01-05 | $88.62 | $88.95 | $88.08 | $88.54 | $80.17 | 45,200 |
2021-01-04 | $88.24 | $89.43 | $88.21 | $89.04 | $80.63 | 187,077 |
2020-12-31 | $88.12 | $88.70 | $88.12 | $88.62 | $80.25 | 53,749 |
2020-12-30 | $88.00 | $88.22 | $87.75 | $88.11 | $79.78 | 55,912 |
2020-12-29 | $87.76 | $88.14 | $87.76 | $88.00 | $79.68 | 67,011 |
2020-12-28 | $87.88 | $88.26 | $87.70 | $88.14 | $79.81 | 177,038 |
2020-12-24 | $87.97 | $88.27 | $87.93 | $88.06 | $79.74 | 18,595 |
2020-12-23 | $87.27 | $87.85 | $86.87 | $87.85 | $79.55 | 43,565 |
2020-12-22 | $87.87 | $87.94 | $87.68 | $87.91 | $79.60 | 80,310 |
2020-12-21 | $87.98 | $88.19 | $87.55 | $87.70 | $79.41 | 58,356 |
2020-12-18 | $88.12 | $88.30 | $87.58 | $87.71 | $79.42 | 127,464 |
2020-12-17 | $88.46 | $88.56 | $87.63 | $87.90 | $79.59 | 68,453 |
2020-12-16 | $87.69 | $88.00 | $87.22 | $87.92 | $79.61 | 66,466 |
2020-12-15 | $87.91 | $88.10 | $87.79 | $88.10 | $79.78 | 154,780 |
2020-12-14 | $87.61 | $88.15 | $87.46 | $88.00 | $79.68 | 65,450 |
2020-12-11 | $88.16 | $88.40 | $87.80 | $88.05 | $79.73 | 78,462 |
2020-12-10 | $87.70 | $88.11 | $87.55 | $88.06 | $79.74 | 36,014 |
2020-12-09 | $87.46 | $88.00 | $87.23 | $87.48 | $79.21 | 61,299 |
2020-12-08 | $87.40 | $87.85 | $87.40 | $87.67 | $79.39 | 46,865 |
2020-12-07 | $87.63 | $87.63 | $87.07 | $87.16 | $78.92 | 101,734 |
2020-12-04 | $86.90 | $87.01 | $86.50 | $86.84 | $78.63 | 107,487 |
2020-12-03 | $87.65 | $88.17 | $87.39 | $87.65 | $79.37 | 40,420 |
2020-12-02 | $86.96 | $87.23 | $86.54 | $87.23 | $78.99 | 62,667 |
2020-12-01 | $87.63 | $87.63 | $86.83 | $87.28 | $79.03 | 68,438 |
2020-11-30 | $87.73 | $88.40 | $87.67 | $87.94 | $79.58 | 82,850 |
2020-11-27 | $87.45 | $87.70 | $87.39 | $87.66 | $79.32 | 22,584 |
2020-11-25 | $87.22 | $87.36 | $86.87 | $87.00 | $78.73 | 48,272 |
2020-11-24 | $86.89 | $87.16 | $86.61 | $86.94 | $78.67 | 1,426,459 |
2020-11-23 | $87.28 | $87.32 | $86.99 | $87.19 | $78.90 | 174,600 |
2020-11-20 | $86.62 | $87.45 | $86.62 | $87.41 | $79.10 | 37,587 |
2020-11-19 | $86.52 | $86.72 | $86.15 | $86.60 | $78.36 | 30,870 |
2020-11-18 | $86.56 | $86.56 | $85.81 | $86.10 | $77.91 | 57,597 |
2020-11-17 | $85.98 | $86.19 | $85.85 | $85.97 | $77.79 | 155,449 |
2020-11-16 | $85.94 | $86.11 | $85.61 | $85.68 | $77.53 | 111,514 |
2020-11-13 | $86.24 | $86.24 | $85.64 | $86.07 | $77.88 | 63,844 |
2020-11-12 | $85.54 | $86.09 | $84.89 | $85.83 | $77.66 | 50,586 |
2020-11-11 | $84.65 | $85.25 | $84.27 | $84.40 | $76.37 | 203,769 |
2020-11-10 | $84.43 | $85.20 | $84.43 | $84.62 | $76.57 | 60,118 |
2020-11-09 | $84.54 | $84.61 | $83.80 | $84.53 | $76.49 | 91,549 |
2020-11-06 | $86.44 | $86.44 | $85.57 | $85.71 | $77.56 | 39,024 |
2020-11-05 | $86.85 | $87.10 | $86.45 | $86.86 | $78.60 | 39,611 |
2020-11-04 | $87.00 | $87.27 | $86.09 | $86.51 | $78.28 | 58,584 |
2020-11-03 | $86.10 | $86.16 | $85.41 | $85.96 | $77.78 | 46,894 |
2020-11-02 | $85.96 | $86.63 | $85.90 | $86.36 | $78.15 | 45,639 |
2020-10-30 | $86.28 | $86.38 | $85.35 | $85.35 | $77.06 | 40,273 |
2020-10-29 | $87.08 | $87.08 | $86.04 | $86.36 | $77.97 | 54,765 |
2020-10-28 | $87.03 | $87.15 | $86.72 | $87.01 | $78.56 | 81,271 |
2020-10-27 | $87.07 | $87.21 | $86.80 | $87.10 | $78.64 | 38,805 |
2020-10-26 | $86.55 | $86.70 | $86.29 | $86.67 | $78.25 | 65,462 |
2020-10-23 | $85.63 | $86.15 | $85.52 | $86.08 | $77.72 | 27,410 |
2020-10-22 | $86.05 | $86.08 | $85.65 | $85.75 | $77.42 | 56,663 |
2020-10-21 | $86.51 | $86.61 | $86.15 | $86.30 | $77.92 | 43,952 |
2020-10-20 | $86.77 | $86.97 | $86.15 | $86.39 | $78.00 | 94,422 |
2020-10-19 | $87.11 | $87.24 | $86.84 | $86.97 | $78.53 | 41,939 |
2020-10-16 | $87.49 | $87.56 | $87.20 | $87.37 | $78.89 | 50,063 |
2020-10-15 | $87.77 | $87.79 | $87.24 | $87.49 | $78.99 | 37,975 |
2020-10-14 | $87.91 | $87.94 | $87.42 | $87.55 | $79.05 | 32,218 |
2020-10-13 | $87.37 | $87.63 | $87.33 | $87.58 | $79.08 | 37,381 |
2020-10-12 | $86.99 | $87.12 | $86.88 | $87.10 | $78.64 | 67,949 |
2020-10-09 | $86.59 | $86.92 | $86.28 | $86.82 | $78.39 | 42,707 |
2020-10-08 | $86.37 | $86.79 | $86.15 | $86.78 | $78.35 | 50,143 |
2020-10-07 | $85.99 | $86.35 | $85.58 | $85.82 | $77.49 | 80,159 |
2020-10-06 | $86.21 | $86.54 | $85.56 | $86.23 | $77.86 | 81,433 |
2020-10-05 | $86.78 | $87.00 | $86.20 | $86.22 | $77.85 | 70,766 |
2020-10-02 | $87.48 | $87.48 | $87.08 | $87.28 | $78.81 | 42,198 |
2020-10-01 | $86.96 | $87.75 | $86.80 | $87.49 | $78.99 | 78,831 |
2020-09-30 | $88.02 | $88.19 | $87.30 | $87.51 | $78.74 | 67,233 |
2020-09-29 | $88.15 | $88.51 | $88.05 | $88.21 | $79.37 | 101,980 |
2020-09-28 | $87.92 | $88.02 | $87.73 | $87.91 | $79.10 | 73,933 |
2020-09-25 | $87.32 | $87.74 | $87.30 | $87.68 | $78.90 | 66,164 |
2020-09-24 | $87.20 | $87.46 | $87.07 | $87.36 | $78.61 | 70,768 |
2020-09-23 | $87.21 | $87.25 | $86.56 | $87.06 | $78.33 | 64,340 |
2020-09-22 | $87.06 | $87.38 | $86.63 | $86.92 | $78.21 | 97,837 |
2020-09-21 | $87.40 | $87.52 | $86.73 | $87.07 | $78.35 | 254,209 |
2020-09-18 | $87.32 | $87.42 | $86.97 | $87.06 | $78.34 | 53,399 |
2020-09-17 | $87.46 | $87.46 | $86.99 | $87.34 | $78.59 | 188,850 |
2020-09-16 | $87.65 | $87.99 | $87.00 | $87.17 | $78.44 | 66,737 |
2020-09-15 | $87.29 | $87.58 | $87.04 | $87.35 | $78.60 | 82,494 |
2020-09-14 | $87.62 | $87.87 | $87.18 | $87.31 | $78.56 | 64,805 |
2020-09-11 | $87.77 | $87.88 | $87.37 | $87.44 | $78.68 | 56,804 |
2020-09-10 | $87.23 | $87.91 | $87.07 | $87.91 | $79.10 | 55,864 |
2020-09-09 | $87.72 | $88.19 | $87.20 | $87.52 | $78.75 | 70,540 |
2020-09-08 | $87.64 | $88.06 | $87.50 | $87.60 | $78.82 | 88,031 |
2020-09-04 | $88.15 | $88.41 | $86.93 | $87.17 | $78.44 | 56,925 |
2020-09-03 | $88.59 | $88.94 | $88.05 | $88.19 | $79.35 | 86,886 |
2020-09-02 | $88.55 | $89.00 | $88.40 | $88.68 | $79.80 | 153,482 |
2020-09-01 | $88.10 | $88.55 | $87.60 | $88.33 | $79.48 | 111,051 |
2020-08-31 | $87.10 | $88.26 | $86.50 | $88.01 | $78.97 | 70,075 |
2020-08-28 | $86.79 | $87.08 | $86.16 | $86.73 | $77.82 | 54,229 |
2020-08-27 | $87.70 | $87.70 | $86.04 | $86.15 | $77.30 | 75,868 |
2020-08-26 | $87.44 | $87.94 | $86.79 | $87.67 | $78.66 | 293,390 |
2020-08-25 | $87.30 | $87.65 | $86.77 | $87.43 | $78.45 | 95,310 |
2020-08-24 | $87.93 | $88.25 | $87.61 | $87.74 | $78.73 | 107,760 |
2020-08-21 | $86.76 | $87.48 | $86.70 | $87.37 | $78.39 | 35,945 |
2020-08-20 | $87.09 | $87.37 | $85.88 | $86.59 | $77.69 | 104,883 |
2020-08-19 | $88.24 | $88.73 | $86.60 | $86.70 | $77.79 | 78,374 |
2020-08-18 | $86.86 | $87.98 | $86.69 | $87.55 | $78.56 | 117,860 |
2020-08-17 | $86.05 | $86.35 | $85.88 | $86.16 | $77.31 | 62,708 |
2020-08-14 | $86.33 | $86.34 | $85.70 | $85.76 | $76.95 | 57,578 |
2020-08-13 | $87.31 | $87.75 | $86.21 | $86.37 | $77.50 | 140,197 |
2020-08-12 | $87.36 | $87.77 | $86.96 | $87.31 | $78.34 | 206,686 |
2020-08-11 | $87.79 | $87.93 | $87.17 | $87.72 | $78.71 | 166,439 |
2020-08-10 | $88.80 | $88.84 | $88.30 | $88.41 | $79.33 | 102,776 |
2020-08-07 | $89.45 | $89.45 | $88.33 | $88.55 | $79.45 | 89,255 |
2020-08-06 | $89.61 | $90.07 | $88.93 | $89.14 | $79.98 | 77,528 |
2020-08-05 | $88.94 | $89.33 | $88.81 | $89.08 | $79.93 | 245,692 |
2020-08-04 | $89.19 | $89.58 | $88.98 | $89.25 | $80.08 | 71,230 |
2020-08-03 | $88.33 | $88.78 | $88.25 | $88.72 | $79.61 | 85,812 |
2020-07-31 | $88.10 | $88.98 | $87.76 | $88.89 | $79.76 | 44,143 |
2020-07-30 | $88.40 | $88.61 | $88.09 | $88.23 | $79.17 | 91,148 |
2020-07-29 | $87.83 | $88.18 | $87.46 | $88.14 | $79.09 | 79,785 |
2020-07-28 | $87.26 | $87.77 | $87.20 | $87.69 | $78.68 | 76,318 |
2020-07-27 | $87.65 | $87.72 | $87.06 | $87.17 | $78.22 | 110,941 |
2020-07-24 | $86.82 | $87.36 | $86.71 | $87.36 | $78.39 | 59,698 |
2020-07-23 | $86.93 | $87.02 | $86.45 | $86.98 | $78.04 | 117,614 |
2020-07-22 | $86.95 | $87.04 | $86.24 | $86.45 | $77.57 | 2,312,631 |
2020-07-21 | $86.24 | $86.46 | $86.06 | $86.32 | $77.45 | 148,741 |
2020-07-20 | $86.16 | $86.66 | $85.80 | $85.97 | $77.14 | 84,611 |
2020-07-17 | $85.68 | $85.76 | $85.50 | $85.74 | $76.93 | 85,027 |
2020-07-16 | $85.40 | $85.60 | $85.18 | $85.35 | $76.58 | 36,611 |
2020-07-15 | $84.73 | $85.26 | $84.73 | $84.81 | $76.10 | 44,500 |
2020-07-14 | $85.55 | $85.67 | $85.05 | $85.16 | $76.41 | 105,313 |
2020-07-13 | $84.08 | $85.10 | $84.00 | $85.07 | $76.33 | 56,372 |
2020-07-10 | $85.00 | $85.35 | $84.54 | $84.54 | $75.86 | 37,249 |
2020-07-09 | $84.15 | $85.00 | $84.05 | $84.94 | $76.21 | 105,419 |
2020-07-08 | $84.13 | $84.41 | $83.81 | $83.91 | $75.29 | 127,301 |
2020-07-07 | $84.43 | $84.89 | $83.87 | $84.59 | $75.90 | 72,425 |
2020-07-06 | $83.88 | $84.36 | $83.30 | $84.10 | $75.46 | 80,975 |
2020-07-02 | $83.50 | $84.09 | $83.20 | $84.06 | $75.42 | 39,870 |
2020-07-01 | $83.00 | $83.54 | $82.68 | $83.45 | $74.88 | 44,436 |
2020-06-30 | $84.13 | $84.35 | $83.01 | $83.33 | $74.77 | 53,991 |
2020-06-29 | $84.02 | $84.11 | $83.68 | $83.79 | $75.18 | 82,784 |
2020-06-26 | $83.78 | $84.21 | $83.66 | $83.99 | $75.36 | 44,461 |
2020-06-25 | $83.64 | $83.79 | $83.34 | $83.40 | $74.83 | 53,349 |
2020-06-24 | $83.36 | $83.83 | $83.16 | $83.34 | $74.78 | 161,680 |
2020-06-23 | $83.06 | $83.44 | $82.90 | $83.22 | $74.67 | 67,226 |
2020-06-22 | $82.92 | $83.19 | $82.72 | $83.19 | $74.64 | 43,613 |
2020-06-19 | $81.75 | $82.59 | $81.73 | $82.48 | $74.01 | 167,700 |
2020-06-18 | $81.52 | $82.42 | $81.40 | $82.32 | $73.86 | 39,296 |
2020-06-17 | $81.35 | $81.35 | $80.60 | $81.00 | $72.68 | 44,908 |
2020-06-16 | $81.12 | $81.48 | $80.25 | $81.22 | $72.88 | 2,512,503 |
2020-06-15 | $82.00 | $82.10 | $81.35 | $81.53 | $73.15 | 42,902 |
2020-06-12 | $81.95 | $82.40 | $81.21 | $81.34 | $72.98 | 45,394 |
2020-06-11 | $82.39 | $82.85 | $82.05 | $82.72 | $74.22 | 323,321 |
2020-06-10 | $80.97 | $81.97 | $80.90 | $81.97 | $73.55 | 124,625 |
2020-06-09 | $80.98 | $81.47 | $79.95 | $80.00 | $71.78 | 69,204 |
2020-06-08 | $79.39 | $80.00 | $79.11 | $79.92 | $71.71 | 175,457 |
2020-06-05 | $79.23 | $80.00 | $78.22 | $79.71 | $71.52 | 33,550 |
2020-06-04 | $80.99 | $80.99 | $79.83 | $79.95 | $71.74 | 36,353 |
2020-06-03 | $81.56 | $81.83 | $80.57 | $80.99 | $72.67 | 36,472 |
2020-06-02 | $82.17 | $82.43 | $81.30 | $81.85 | $73.44 | 41,703 |
2020-06-01 | $82.52 | $82.52 | $82.01 | $82.28 | $73.83 | 140,433 |
2020-05-29 | $82.20 | $82.61 | $82.00 | $82.40 | $73.94 | 48,345 |
2020-05-28 | $81.57 | $82.30 | $81.36 | $82.21 | $73.76 | 33,645 |
2020-05-27 | $81.50 | $82.33 | $81.36 | $81.54 | $73.16 | 39,571 |
2020-05-26 | $82.63 | $82.63 | $81.07 | $81.66 | $73.27 | 31,649 |
2020-05-22 | $82.77 | $82.97 | $82.39 | $82.63 | $74.14 | 43,984 |
2020-05-21 | $82.95 | $83.32 | $82.44 | $82.80 | $74.29 | 96,590 |
2020-05-20 | $82.33 | $83.03 | $82.10 | $82.82 | $74.31 | 27,233 |
2020-05-19 | $82.58 | $82.58 | $82.04 | $82.22 | $73.77 | 32,133 |
2020-05-18 | $83.38 | $83.38 | $82.14 | $82.60 | $74.11 | 34,305 |
2020-05-15 | $83.40 | $83.40 | $82.80 | $83.19 | $74.64 | 57,742 |
2020-05-14 | $82.88 | $83.32 | $82.75 | $82.77 | $74.27 | 26,713 |
2020-05-13 | $82.27 | $83.00 | $82.27 | $82.46 | $73.99 | 27,830 |
2020-05-12 | $82.27 | $82.49 | $81.99 | $82.24 | $73.79 | 19,654 |
2020-05-11 | $82.51 | $82.59 | $81.88 | $81.95 | $73.53 | 42,852 |
2020-05-08 | $82.80 | $83.00 | $82.39 | $82.64 | $74.15 | 51,092 |
2020-05-07 | $82.48 | $83.31 | $82.00 | $83.00 | $74.47 | 61,314 |
2020-05-06 | $82.74 | $82.74 | $81.44 | $82.12 | $73.68 | 39,355 |
2020-05-05 | $82.84 | $83.60 | $82.52 | $83.25 | $74.70 | 42,699 |
2020-05-04 | $83.35 | $83.48 | $82.68 | $83.05 | $74.52 | 65,075 |
2020-05-01 | $82.61 | $83.20 | $82.11 | $83.08 | $74.55 | 37,189 |
2020-04-30 | $85.47 | $85.47 | $82.94 | $83.09 | $74.40 | 63,171 |
2020-04-29 | $85.57 | $85.64 | $84.76 | $85.23 | $76.32 | 134,781 |
2020-04-28 | $85.99 | $85.99 | $85.31 | $85.93 | $76.95 | 36,669 |
2020-04-27 | $85.62 | $86.03 | $85.20 | $85.24 | $76.33 | 65,435 |
2020-04-24 | $85.01 | $85.89 | $84.49 | $85.83 | $76.86 | 49,737 |
2020-04-23 | $84.97 | $85.18 | $84.20 | $84.66 | $75.81 | 31,495 |
2020-04-22 | $83.40 | $84.73 | $83.13 | $84.73 | $75.87 | 56,719 |
2020-04-21 | $83.99 | $84.18 | $83.20 | $83.46 | $74.73 | 75,056 |
2020-04-20 | $81.35 | $82.59 | $81.20 | $81.95 | $73.38 | 56,064 |
2020-04-17 | $83.75 | $84.29 | $80.67 | $81.84 | $73.28 | 48,514 |
2020-04-16 | $84.74 | $84.89 | $82.52 | $83.08 | $74.39 | 36,149 |
2020-04-15 | $85.03 | $85.62 | $84.27 | $84.92 | $76.04 | 87,248 |
2020-04-14 | $83.81 | $84.44 | $83.69 | $84.12 | $75.32 | 143,263 |
2020-04-13 | $83.70 | $83.81 | $83.40 | $83.57 | $74.83 | 140,154 |
2020-04-09 | $82.17 | $84.00 | $82.17 | $83.29 | $74.58 | 70,166 |
2020-04-08 | $82.44 | $82.83 | $81.47 | $81.63 | $73.09 | 73,186 |
2020-04-07 | $82.32 | $83.50 | $81.68 | $82.55 | $73.92 | 241,151 |
2020-04-06 | $83.12 | $83.35 | $82.08 | $83.25 | $74.55 | 65,678 |
2020-04-03 | $82.88 | $83.38 | $82.34 | $82.80 | $74.14 | 182,345 |
2020-04-02 | $81.00 | $81.68 | $79.84 | $81.38 | $72.87 | 30,989 |
2020-04-01 | $79.08 | $80.51 | $78.57 | $79.54 | $71.22 | 75,715 |
2020-03-31 | $79.58 | $80.65 | $77.85 | $77.85 | $69.46 | 30,258 |
2020-03-30 | $82.18 | $83.44 | $79.00 | $79.00 | $70.48 | 82,353 |
2020-03-27 | $82.48 | $83.44 | $80.51 | $82.20 | $73.34 | 38,139 |
2020-03-26 | $82.70 | $86.22 | $81.78 | $82.29 | $73.42 | 116,221 |
2020-03-25 | $82.43 | $83.46 | $80.04 | $81.00 | $72.27 | 83,616 |
2020-03-24 | $79.61 | $82.00 | $79.12 | $82.00 | $73.16 | 118,639 |
2020-03-23 | $74.06 | $80.52 | $74.06 | $79.90 | $71.29 | 210,506 |
2020-03-20 | $66.95 | $74.57 | $66.95 | $74.55 | $66.51 | 112,410 |
2020-03-19 | $65.74 | $68.58 | $64.72 | $66.40 | $59.24 | 171,156 |
2020-03-18 | $67.39 | $68.69 | $64.62 | $65.74 | $58.65 | 120,063 |
2020-03-17 | $72.17 | $72.65 | $67.39 | $67.39 | $60.12 | 58,078 |
2020-03-16 | $71.76 | $74.63 | $71.76 | $72.67 | $64.84 | 58,342 |
2020-03-13 | $71.56 | $74.21 | $71.36 | $71.47 | $63.76 | 58,680 |
2020-03-12 | $73.39 | $77.50 | $70.64 | $71.43 | $63.73 | 332,237 |
2020-03-11 | $77.16 | $78.25 | $73.30 | $73.42 | $65.50 | 195,261 |
2020-03-10 | $82.61 | $84.00 | $76.71 | $77.90 | $69.50 | 129,836 |
2020-03-09 | $87.76 | $88.45 | $83.41 | $83.41 | $74.42 | 75,792 |
2020-03-06 | $84.94 | $86.24 | $83.25 | $84.93 | $75.77 | 46,004 |
2020-03-05 | $81.71 | $82.14 | $81.35 | $81.89 | $73.06 | 30,400 |
2020-03-04 | $81.41 | $82.10 | $80.45 | $80.67 | $71.97 | 202,236 |
2020-03-03 | $79.41 | $82.33 | $79.01 | $81.27 | $72.51 | 252,466 |
2020-03-02 | $79.41 | $79.84 | $79.11 | $79.15 | $70.62 | 70,243 |
2020-02-28 | $79.22 | $79.95 | $79.22 | $79.30 | $70.75 | 37,694 |
2020-02-27 | $78.77 | $78.96 | $78.11 | $78.64 | $70.16 | 27,261 |
2020-02-26 | $77.96 | $78.47 | $77.50 | $78.11 | $69.69 | 98,527 |
2020-02-25 | $78.57 | $78.92 | $78.13 | $78.13 | $69.71 | 18,336 |
2020-02-24 | $78.76 | $78.88 | $78.43 | $78.66 | $70.18 | 48,756 |
2020-02-21 | $77.67 | $77.91 | $77.44 | $77.67 | $69.30 | 50,483 |
2020-02-20 | $76.81 | $77.23 | $76.81 | $77.17 | $68.85 | 42,381 |
2020-02-19 | $76.59 | $76.84 | $76.49 | $76.62 | $68.36 | 82,263 |
2020-02-18 | $76.43 | $76.91 | $76.41 | $76.69 | $68.42 | 68,968 |
2020-02-14 | $76.32 | $76.39 | $76.12 | $76.26 | $68.04 | 239,325 |
2020-02-13 | $75.72 | $76.08 | $75.64 | $75.87 | $67.69 | 14,662 |
2020-02-12 | $75.50 | $75.64 | $75.24 | $75.53 | $67.39 | 53,648 |
2020-02-11 | $76.05 | $76.30 | $75.70 | $75.70 | $67.54 | 19,340 |
2020-02-10 | $76.44 | $76.73 | $76.24 | $76.41 | $68.17 | 71,103 |
2020-02-07 | $75.93 | $76.35 | $75.35 | $76.24 | $68.02 | 27,126 |
2020-02-06 | $74.88 | $75.50 | $74.88 | $75.35 | $67.23 | 52,392 |
2020-02-05 | $75.32 | $75.32 | $74.77 | $74.92 | $66.84 | 139,351 |
2020-02-04 | $76.20 | $76.20 | $75.38 | $75.64 | $67.49 | 91,592 |
2020-02-03 | $76.81 | $76.94 | $76.20 | $76.50 | $68.25 | 58,176 |
2020-01-31 | $76.25 | $77.16 | $76.25 | $77.13 | $68.81 | 21,362 |
2020-01-30 | $76.14 | $76.68 | $76.00 | $76.24 | $68.02 | 19,511 |
2020-01-29 | $76.08 | $76.26 | $75.54 | $76.12 | $67.91 | 15,739 |
2020-01-28 | $75.82 | $75.91 | $75.38 | $75.42 | $67.29 | 32,413 |
2020-01-27 | $75.81 | $75.94 | $75.60 | $75.88 | $67.70 | 55,970 |
2020-01-24 | $74.85 | $75.39 | $74.56 | $75.11 | $67.01 | 25,341 |
2020-01-23 | $74.50 | $74.70 | $74.46 | $74.51 | $66.48 | 54,612 |
2020-01-22 | $74.33 | $74.36 | $74.06 | $74.16 | $66.16 | 9,773 |
2020-01-21 | $73.96 | $74.19 | $73.61 | $74.08 | $66.09 | 71,238 |
2020-01-17 | $73.39 | $73.68 | $73.06 | $73.26 | $65.36 | 8,414 |
2020-01-16 | $74.13 | $74.18 | $73.71 | $73.78 | $65.83 | 23,841 |
2020-01-15 | $74.35 | $74.50 | $74.07 | $74.13 | $66.14 | 20,638 |
2020-01-14 | $73.70 | $74.03 | $73.62 | $74.03 | $66.05 | 20,806 |
2020-01-13 | $73.46 | $73.69 | $73.21 | $73.68 | $65.74 | 73,349 |
2020-01-10 | $73.35 | $73.71 | $73.29 | $73.71 | $65.76 | 26,953 |
2020-01-09 | $72.42 | $72.94 | $72.30 | $72.94 | $65.08 | 8,399 |
2020-01-08 | $72.91 | $73.14 | $72.50 | $72.81 | $64.96 | 62,726 |
2020-01-07 | $73.23 | $73.28 | $72.77 | $72.77 | $64.92 | 64,996 |
2020-01-06 | $74.27 | $74.35 | $73.31 | $73.61 | $65.67 | 22,322 |
2020-01-03 | $73.91 | $74.08 | $73.72 | $74.07 | $66.08 | 113,208 |
2020-01-02 | $72.78 | $73.20 | $72.73 | $73.20 | $65.31 | 136,853 |
2019-12-31 | $72.15 | $72.36 | $71.85 | $72.03 | $64.26 | 72,520 |
2019-12-30 | $72.16 | $72.48 | $71.94 | $72.40 | $64.59 | 26,353 |
2019-12-27 | $73.18 | $73.18 | $72.90 | $72.95 | $64.81 | 6,933 |
2019-12-26 | $72.84 | $73.54 | $72.72 | $73.14 | $64.98 | 9,625 |
2019-12-24 | $72.73 | $73.05 | $72.73 | $72.87 | $64.74 | 13,605 |
2019-12-23 | $73.24 | $73.89 | $72.64 | $72.81 | $64.68 | 10,239 |
2019-12-20 | $73.28 | $73.39 | $73.03 | $73.10 | $64.94 | 13,790 |
2019-12-19 | $72.67 | $73.32 | $72.53 | $73.24 | $65.07 | 20,058 |
2019-12-18 | $73.20 | $73.44 | $72.85 | $72.85 | $64.72 | 78,738 |
2019-12-17 | $73.20 | $73.48 | $72.90 | $73.11 | $64.95 | 8,683 |
2019-12-16 | $73.45 | $73.45 | $73.00 | $73.05 | $64.90 | 15,552 |
2019-12-13 | $73.07 | $73.59 | $72.62 | $73.52 | $65.31 | 19,835 |
2019-12-12 | $73.62 | $74.16 | $72.48 | $72.85 | $64.72 | 28,248 |
2019-12-11 | $73.68 | $73.98 | $73.68 | $73.95 | $65.70 | 57,131 |
2019-12-10 | $73.52 | $73.68 | $73.10 | $73.31 | $65.13 | 15,998 |
2019-12-09 | $73.57 | $73.92 | $73.25 | $73.44 | $65.24 | 14,609 |
2019-12-06 | $73.13 | $73.42 | $73.00 | $73.04 | $64.89 | 87,694 |
2019-12-05 | $73.53 | $73.74 | $73.33 | $73.53 | $65.32 | 7,939 |
2019-12-04 | $73.96 | $74.16 | $73.60 | $73.74 | $65.51 | 124,619 |
2019-12-03 | $73.70 | $74.47 | $73.70 | $74.29 | $66.00 | 121,263 |
2019-12-02 | $72.55 | $72.84 | $72.33 | $72.70 | $64.59 | 22,703 |
2019-11-29 | $74.15 | $74.15 | $73.46 | $73.52 | $65.13 | 3,145 |
2019-11-27 | $74.26 | $74.38 | $74.09 | $74.09 | $65.64 | 6,659 |
2019-11-26 | $74.37 | $74.83 | $74.37 | $74.40 | $65.91 | 76,739 |
2019-11-25 | $73.83 | $74.13 | $73.83 | $73.94 | $65.51 | 47,283 |
2019-11-22 | $73.57 | $73.95 | $73.57 | $73.66 | $65.26 | 177,607 |
2019-11-21 | $73.24 | $73.68 | $73.24 | $73.59 | $65.20 | 17,750 |
2019-11-20 | $73.50 | $73.89 | $73.30 | $73.80 | $65.38 | 26,717 |
2019-11-19 | $72.86 | $73.23 | $72.63 | $73.17 | $64.82 | 10,196 |
2019-11-18 | $72.23 | $72.69 | $72.23 | $72.47 | $64.20 | 14,501 |
2019-11-15 | $72.11 | $72.51 | $72.10 | $72.10 | $63.88 | 29,225 |
2019-11-14 | $72.40 | $72.63 | $72.26 | $72.26 | $64.02 | 14,194 |
2019-11-13 | $72.02 | $72.03 | $71.69 | $71.88 | $63.68 | 88,031 |
2019-11-12 | $71.72 | $71.96 | $71.59 | $71.71 | $63.53 | 16,876 |
2019-11-11 | $71.69 | $71.81 | $71.45 | $71.65 | $63.48 | 37,280 |
2019-11-08 | $71.53 | $71.73 | $71.40 | $71.65 | $63.48 | 14,117 |
2019-11-07 | $72.26 | $72.63 | $71.36 | $71.57 | $63.41 | 7,755 |
2019-11-06 | $72.53 | $72.88 | $72.50 | $72.75 | $64.45 | 9,899 |
2019-11-05 | $72.12 | $72.36 | $72.00 | $72.19 | $63.96 | 31,393 |
2019-11-04 | $72.46 | $72.76 | $72.42 | $72.59 | $64.31 | 51,785 |
2019-11-01 | $72.62 | $72.95 | $72.47 | $72.84 | $64.53 | 37,820 |
2019-10-31 | $72.57 | $73.40 | $72.57 | $72.62 | $64.21 | 5,047 |
2019-10-30 | $71.69 | $72.27 | $71.69 | $72.27 | $63.90 | 70,894 |
2019-10-29 | $71.82 | $71.86 | $71.30 | $71.30 | $63.04 | 11,121 |
2019-10-28 | $73.15 | $73.15 | $71.71 | $71.99 | $63.65 | 14,029 |
2019-10-25 | $72.83 | $73.03 | $72.63 | $72.75 | $64.32 | 9,458 |
2019-10-24 | $72.83 | $73.21 | $72.57 | $72.71 | $64.28 | 61,621 |
2019-10-23 | $72.84 | $73.16 | $72.36 | $72.69 | $64.27 | 74,023 |
2019-10-22 | $72.67 | $72.77 | $72.15 | $72.57 | $64.16 | 8,646 |
2019-10-21 | $72.25 | $72.81 | $71.86 | $72.06 | $63.71 | 18,064 |
2019-10-18 | $72.38 | $72.67 | $72.16 | $72.43 | $64.04 | 16,825 |
2019-10-17 | $71.98 | $72.49 | $71.97 | $72.25 | $63.88 | 26,431 |
2019-10-16 | $71.88 | $72.61 | $71.85 | $72.19 | $63.83 | 26,844 |
2019-10-15 | $72.58 | $72.58 | $72.05 | $72.11 | $63.75 | 44,358 |
2019-10-14 | $72.08 | $72.91 | $72.08 | $72.70 | $64.28 | 18,745 |
2019-10-11 | $72.18 | $72.73 | $72.16 | $72.53 | $64.13 | 7,909 |
2019-10-10 | $73.00 | $73.17 | $72.21 | $72.57 | $64.16 | 85,491 |
2019-10-09 | $73.56 | $73.60 | $73.31 | $73.47 | $64.96 | 6,556 |
2019-10-08 | $74.64 | $74.72 | $73.74 | $73.74 | $65.20 | 17,796 |
2019-10-07 | $74.82 | $74.85 | $74.34 | $74.42 | $65.80 | 92,135 |
2019-10-04 | $74.43 | $74.89 | $74.34 | $74.82 | $66.15 | 2,816 |
2019-10-03 | $73.84 | $74.24 | $73.60 | $74.05 | $65.47 | 8,561 |
2019-10-02 | $73.53 | $73.75 | $73.33 | $73.54 | $65.02 | 23,097 |
2019-10-01 | $72.49 | $73.61 | $72.49 | $73.61 | $65.08 | 25,898 |
2019-09-30 | $72.94 | $73.60 | $72.55 | $73.53 | $64.88 | 15,219 |
2019-09-27 | $73.61 | $73.67 | $73.11 | $73.37 | $64.74 | 15,806 |
2019-09-26 | $73.64 | $73.88 | $73.54 | $73.61 | $64.95 | 8,300 |
2019-09-25 | $74.38 | $74.38 | $73.27 | $73.40 | $64.76 | 57,333 |
2019-09-24 | $74.30 | $74.72 | $74.25 | $74.48 | $65.72 | 6,347 |
2019-09-23 | $73.72 | $74.53 | $73.72 | $73.86 | $65.17 | 13,879 |
2019-09-20 | $73.20 | $73.86 | $73.12 | $73.72 | $65.05 | 25,497 |
2019-09-19 | $72.73 | $72.96 | $72.48 | $72.68 | $64.13 | 10,609 |
2019-09-18 | $73.19 | $73.40 | $72.13 | $72.28 | $63.77 | 44,970 |
2019-09-17 | $72.36 | $72.90 | $72.36 | $72.58 | $64.04 | 115,588 |
2019-09-16 | $72.04 | $72.36 | $71.84 | $72.20 | $63.70 | 21,280 |
2019-09-13 | $71.86 | $72.10 | $71.14 | $71.14 | $62.77 | 20,248 |
2019-09-12 | $73.49 | $73.75 | $72.19 | $72.52 | $63.99 | 18,639 |
2019-09-11 | $72.77 | $73.13 | $72.65 | $72.70 | $64.15 | 190,176 |
2019-09-10 | $73.89 | $74.05 | $72.79 | $72.79 | $64.22 | 12,498 |
2019-09-09 | $74.34 | $74.34 | $74.00 | $74.04 | $65.33 | 12,482 |
2019-09-06 | $74.97 | $75.25 | $74.85 | $75.21 | $66.36 | 49,368 |
2019-09-05 | $75.04 | $75.10 | $74.34 | $74.75 | $65.95 | 15,822 |
2019-09-04 | $75.40 | $75.85 | $75.36 | $75.68 | $66.77 | 150,141 |
2019-09-03 | $75.90 | $76.51 | $75.64 | $75.64 | $66.74 | 27,792 |
2019-08-30 | $76.73 | $76.78 | $76.10 | $76.11 | $67.10 | 66,966 |
2019-08-29 | $76.42 | $76.91 | $76.04 | $76.75 | $67.67 | 9,730 |
2019-08-28 | $76.73 | $76.96 | $76.41 | $76.48 | $67.43 | 21,287 |
2019-08-27 | $75.19 | $76.12 | $75.19 | $76.00 | $67.00 | 26,717 |
2019-08-26 | $75.18 | $75.58 | $74.69 | $74.85 | $65.99 | 27,500 |
2019-08-23 | $73.89 | $75.29 | $73.89 | $74.90 | $66.03 | 381,252 |
2019-08-22 | $73.54 | $74.15 | $73.36 | $73.73 | $65.00 | 8,964 |
2019-08-21 | $73.76 | $74.62 | $73.73 | $73.74 | $65.01 | 13,203 |
2019-08-20 | $74.14 | $74.49 | $74.03 | $74.03 | $65.27 | 8,305 |
2019-08-19 | $73.75 | $74.20 | $73.56 | $73.66 | $64.94 | 22,394 |
2019-08-16 | $74.79 | $75.10 | $74.22 | $74.60 | $65.77 | 17,822 |
2019-08-15 | $75.00 | $76.05 | $74.85 | $75.67 | $66.71 | 4,408 |
2019-08-14 | $74.89 | $74.96 | $74.61 | $74.72 | $65.88 | 18,694 |
2019-08-13 | $74.62 | $74.67 | $73.69 | $73.87 | $65.13 | 8,875 |
2019-08-12 | $74.00 | $74.54 | $73.71 | $74.16 | $65.38 | 16,500 |
2019-08-09 | $73.67 | $73.98 | $73.05 | $73.05 | $64.40 | 51,922 |
2019-08-08 | $72.49 | $73.14 | $71.98 | $73.13 | $64.47 | 22,657 |
2019-08-07 | $73.51 | $74.04 | $72.51 | $72.67 | $64.07 | 122,789 |
2019-08-06 | $71.48 | $72.53 | $71.36 | $72.32 | $63.76 | 23,601 |
2019-08-05 | $71.12 | $71.69 | $71.05 | $71.57 | $63.10 | 22,366 |
2019-08-02 | $70.75 | $71.00 | $70.36 | $70.95 | $62.55 | 19,422 |
2019-08-01 | $70.11 | $70.75 | $69.91 | $70.68 | $62.31 | 8,577 |
2019-07-31 | $69.82 | $70.54 | $69.77 | $70.38 | $61.89 | 25,110 |
2019-07-30 | $69.86 | $70.01 | $69.70 | $69.88 | $61.45 | 26,243 |
2019-07-29 | $69.85 | $69.89 | $69.47 | $69.47 | $61.09 | 31,785 |
2019-07-26 | $70.16 | $70.17 | $69.55 | $69.64 | $61.24 | 9,822 |
2019-07-25 | $69.81 | $69.98 | $69.68 | $69.83 | $61.41 | 7,217 |
2019-07-24 | $70.00 | $70.21 | $69.96 | $69.97 | $61.53 | 10,336 |
2019-07-23 | $69.91 | $70.04 | $69.77 | $69.78 | $61.36 | 28,241 |
2019-07-22 | $70.43 | $70.43 | $70.05 | $70.15 | $61.69 | 13,299 |
2019-07-19 | $69.93 | $70.25 | $69.77 | $70.05 | $61.60 | 88,709 |
2019-07-18 | $69.90 | $70.21 | $69.64 | $69.93 | $61.50 | 11,333 |
2019-07-17 | $69.72 | $70.02 | $69.64 | $70.02 | $61.57 | 18,086 |
2019-07-16 | $69.43 | $69.61 | $69.32 | $69.55 | $61.16 | 73,586 |
2019-07-15 | $69.21 | $69.69 | $69.21 | $69.69 | $61.28 | 7,908 |
2019-07-12 | $68.75 | $69.13 | $68.75 | $69.13 | $60.79 | 2,928 |
2019-07-11 | $69.75 | $69.87 | $68.87 | $69.07 | $60.74 | 14,433 |
2019-07-10 | $69.98 | $70.13 | $69.67 | $69.78 | $61.36 | 13,742 |
2019-07-09 | $69.88 | $70.03 | $69.56 | $70.03 | $61.58 | 121,666 |
2019-07-08 | $69.74 | $69.95 | $69.65 | $69.75 | $61.34 | 45,977 |
2019-07-05 | $69.17 | $69.43 | $68.68 | $69.43 | $61.06 | 5,372 |
2019-07-03 | $69.37 | $69.82 | $69.37 | $69.69 | $61.28 | 35,050 |
2019-07-02 | $69.08 | $69.48 | $68.92 | $69.35 | $60.99 | 12,987 |
2019-07-01 | $69.42 | $69.47 | $68.77 | $68.94 | $60.63 | 22,561 |
2019-06-28 | $70.00 | $70.00 | $69.34 | $69.57 | $61.00 | 12,695 |
2019-06-27 | $69.40 | $69.82 | $69.40 | $69.78 | $61.19 | 7,690 |
2019-06-26 | $69.53 | $69.66 | $69.29 | $69.34 | $60.80 | 62,534 |
2019-06-25 | $69.74 | $69.89 | $69.33 | $69.56 | $60.99 | 15,152 |
2019-06-24 | $69.76 | $69.81 | $69.65 | $69.74 | $61.15 | 5,336 |
2019-06-21 | $70.15 | $70.15 | $69.32 | $69.38 | $60.84 | 6,543 |
2019-06-20 | $70.29 | $70.60 | $70.10 | $70.44 | $61.77 | 21,855 |
2019-06-19 | $68.66 | $69.62 | $68.55 | $69.50 | $60.94 | 12,031 |
2019-06-18 | $69.05 | $69.29 | $68.73 | $68.84 | $60.36 | 25,349 |
2019-06-17 | $68.04 | $68.25 | $67.74 | $68.18 | $59.78 | 17,405 |
2019-06-14 | $68.56 | $68.58 | $68.01 | $68.19 | $59.79 | 8,609 |
2019-06-13 | $68.69 | $68.76 | $68.41 | $68.41 | $59.99 | 32,901 |
2019-06-12 | $68.44 | $68.75 | $68.44 | $68.64 | $60.19 | 9,365 |
2019-06-11 | $68.64 | $68.74 | $68.47 | $68.65 | $60.20 | 15,631 |
2019-06-10 | $69.57 | $69.57 | $68.63 | $68.64 | $60.19 | 43,632 |
2019-06-07 | $69.47 | $69.60 | $69.33 | $69.60 | $61.03 | 3,824 |
2019-06-06 | $69.34 | $69.71 | $68.73 | $69.11 | $60.60 | 4,565 |
2019-06-05 | $69.12 | $69.58 | $68.07 | $69.18 | $60.66 | 43,602 |
2019-06-04 | $69.42 | $69.74 | $69.12 | $69.42 | $60.87 | 96,671 |
2019-06-03 | $69.70 | $70.08 | $69.62 | $69.93 | $61.32 | 31,028 |
2019-05-31 | $69.14 | $69.75 | $69.06 | $69.69 | $61.11 | 169,348 |
2019-05-30 | $68.30 | $68.69 | $68.24 | $68.61 | $60.16 | 122,738 |
2019-05-29 | $67.92 | $68.30 | $67.92 | $68.05 | $59.67 | 5,846 |
2019-05-28 | $67.66 | $68.00 | $67.64 | $67.68 | $59.34 | 15,081 |
2019-05-24 | $67.55 | $67.60 | $67.35 | $67.42 | $59.12 | 6,009 |
2019-05-23 | $66.83 | $67.42 | $66.83 | $67.20 | $58.92 | 8,964 |
2019-05-22 | $66.68 | $66.95 | $66.57 | $66.72 | $58.50 | 6,537 |
2019-05-21 | $66.62 | $66.67 | $66.50 | $66.60 | $58.40 | 5,318 |
2019-05-20 | $66.57 | $66.62 | $66.35 | $66.38 | $58.21 | 5,896 |
2019-05-17 | $66.59 | $66.64 | $66.33 | $66.53 | $58.34 | 6,834 |
2019-05-16 | $66.99 | $66.99 | $66.47 | $66.55 | $58.35 | 4,788 |
2019-05-15 | $66.84 | $66.86 | $66.64 | $66.78 | $58.56 | 7,565 |
2019-05-14 | $66.80 | $66.80 | $66.56 | $66.69 | $58.48 | 6,078 |
2019-05-13 | $66.69 | $66.99 | $66.54 | $66.83 | $58.60 | 16,447 |
2019-05-10 | $66.24 | $66.64 | $66.24 | $66.52 | $58.33 | 3,454 |
2019-05-09 | $66.03 | $66.18 | $65.97 | $66.14 | $57.99 | 4,453 |
2019-05-08 | $66.30 | $66.48 | $65.73 | $65.87 | $57.76 | 14,678 |
2019-05-07 | $66.69 | $66.70 | $66.21 | $66.25 | $58.09 | 35,632 |
2019-05-06 | $66.25 | $66.35 | $66.09 | $66.20 | $58.05 | 22,824 |
2019-05-03 | $65.89 | $66.03 | $65.77 | $65.91 | $57.79 | 31,153 |
2019-05-02 | $65.75 | $65.93 | $65.26 | $65.47 | $57.41 | 14,482 |
2019-05-01 | $66.41 | $66.65 | $66.19 | $66.19 | $58.04 | 16,190 |
2019-04-30 | $66.04 | $66.34 | $66.04 | $66.34 | $58.17 | 7,990 |
2019-04-29 | $66.26 | $66.28 | $66.04 | $66.19 | $58.04 | 65,325 |
2019-04-26 | $66.49 | $66.71 | $66.49 | $66.60 | $58.40 | 23,978 |
2019-04-25 | $66.23 | $66.68 | $66.08 | $66.30 | $58.13 | 13,455 |
2019-04-24 | $65.81 | $66.24 | $65.81 | $66.24 | $58.08 | 5,918 |
2019-04-23 | $65.42 | $65.56 | $65.42 | $65.45 | $57.39 | 5,641 |
2019-04-22 | $65.46 | $65.67 | $65.18 | $65.30 | $57.26 | 5,600 |
2019-04-18 | $65.39 | $65.61 | $65.39 | $65.55 | $57.48 | 4,042 |
2019-04-17 | $65.06 | $65.16 | $64.95 | $65.11 | $57.09 | 5,541 |
2019-04-16 | $65.27 | $65.35 | $65.02 | $65.06 | $57.04 | 15,186 |
2019-04-15 | $65.44 | $65.57 | $65.30 | $65.50 | $57.43 | 5,709 |
2019-04-12 | $65.45 | $65.64 | $65.37 | $65.44 | $57.38 | 13,465 |
2019-04-11 | $65.83 | $66.05 | $65.42 | $65.60 | $57.52 | 88,654 |
2019-04-10 | $66.07 | $66.10 | $66.05 | $66.07 | $57.93 | 6,071 |
2019-04-09 | $65.78 | $65.93 | $65.68 | $65.68 | $57.59 | 15,881 |
2019-04-08 | $65.57 | $65.58 | $65.38 | $65.44 | $57.38 | 19,499 |
2019-04-05 | $65.41 | $65.65 | $65.41 | $65.65 | $57.56 | 5,168 |
2019-04-04 | $65.30 | $65.52 | $65.26 | $65.52 | $57.45 | 10,400 |
2019-04-03 | $65.50 | $65.66 | $65.30 | $65.34 | $57.29 | 33,718 |
2019-04-02 | $65.81 | $65.96 | $65.67 | $65.94 | $57.82 | 70,174 |
2019-04-01 | $66.69 | $66.69 | $65.67 | $65.88 | $57.77 | 21,944 |
2019-03-29 | $66.19 | $66.58 | $66.19 | $66.58 | $58.38 | 5,045 |
2019-03-28 | $65.92 | $66.26 | $65.83 | $66.20 | $58.05 | 7,402 |
2019-03-27 | $65.67 | $66.17 | $65.63 | $65.99 | $57.86 | 22,692 |
2019-03-26 | $66.01 | $66.31 | $65.78 | $65.86 | $57.75 | 9,037 |
2019-03-25 | $66.38 | $66.58 | $66.07 | $66.30 | $58.13 | 5,575 |
2019-03-22 | $66.17 | $66.42 | $66.06 | $66.38 | $58.21 | 78,699 |
2019-03-21 | $65.56 | $65.73 | $65.55 | $65.68 | $57.59 | 17,907 |
2019-03-20 | $64.73 | $65.66 | $64.65 | $65.54 | $57.47 | 602,797 |
2019-03-19 | $64.64 | $64.72 | $64.39 | $64.60 | $56.65 | 347,130 |
2019-03-18 | $64.63 | $64.84 | $64.63 | $64.81 | $56.83 | 5,606 |
2019-03-15 | $64.44 | $64.62 | $64.44 | $64.62 | $56.66 | 18,661 |
2019-03-14 | $64.19 | $64.22 | $63.97 | $64.14 | $56.24 | 3,813 |
2019-03-13 | $64.20 | $64.35 | $64.12 | $64.31 | $56.39 | 19,927 |
2019-03-12 | $63.77 | $64.23 | $63.77 | $64.15 | $56.25 | 12,543 |
2019-03-11 | $63.99 | $64.53 | $63.67 | $63.79 | $55.93 | 13,204 |
2019-03-08 | $63.78 | $63.94 | $63.55 | $63.93 | $56.06 | 21,920 |
2019-03-07 | $63.53 | $64.00 | $63.53 | $63.93 | $56.06 | 5,672 |
2019-03-06 | $63.19 | $63.41 | $63.15 | $63.30 | $55.50 | 78,655 |
2019-03-05 | $63.23 | $63.35 | $63.07 | $63.27 | $55.48 | 5,105 |
2019-03-04 | $63.34 | $63.65 | $63.11 | $63.30 | $55.50 | 27,516 |
2019-03-01 | $63.75 | $63.75 | $63.10 | $63.15 | $55.37 | 5,578 |
2019-02-28 | $63.77 | $63.77 | $63.12 | $63.41 | $55.60 | 8,002 |
2019-02-27 | $63.99 | $64.40 | $63.33 | $63.58 | $55.75 | 8,456 |
2019-02-26 | $64.32 | $64.40 | $64.14 | $64.23 | $56.32 | 20,010 |
2019-02-25 | $64.12 | $64.12 | $63.87 | $64.01 | $56.13 | 14,163 |
2019-02-22 | $63.93 | $64.19 | $63.93 | $64.10 | $56.21 | 6,779 |
2019-02-21 | $63.67 | $63.76 | $63.42 | $63.61 | $55.78 | 4,006 |
2019-02-20 | $63.96 | $64.22 | $63.83 | $64.05 | $56.16 | 30,717 |
2019-02-19 | $63.96 | $64.10 | $63.77 | $64.10 | $56.21 | 8,259 |
2019-02-15 | $63.72 | $63.84 | $63.54 | $63.69 | $55.85 | 8,361 |
2019-02-14 | $63.56 | $63.57 | $63.42 | $63.57 | $55.74 | 5,789 |
2019-02-13 | $63.29 | $63.29 | $63.11 | $63.19 | $55.41 | 11,738 |
2019-02-12 | $63.51 | $63.97 | $63.08 | $63.29 | $55.50 | 20,424 |
2019-02-11 | $63.47 | $63.51 | $63.27 | $63.43 | $55.62 | 41,079 |
2019-02-08 | $63.82 | $63.82 | $63.54 | $63.63 | $55.79 | 6,853 |
2019-02-07 | $63.40 | $63.59 | $63.33 | $63.54 | $55.71 | 3,040 |
2019-02-06 | $63.78 | $63.84 | $63.33 | $63.33 | $55.53 | 5,936 |
2019-02-05 | $63.43 | $63.56 | $63.36 | $63.53 | $55.71 | 7,272 |
2019-02-04 | $63.32 | $63.34 | $62.98 | $63.33 | $55.53 | 8,704 |
2019-02-01 | $64.13 | $64.13 | $63.58 | $63.58 | $55.75 | 8,060 |
2019-01-31 | $63.39 | $64.15 | $63.39 | $64.02 | $56.14 | 9,453 |
2019-01-30 | $62.51 | $63.00 | $62.45 | $63.00 | $55.24 | 7,482 |
2019-01-29 | $61.99 | $62.38 | $61.97 | $62.38 | $54.70 | 7,717 |
2019-01-28 | $61.97 | $62.14 | $61.92 | $61.99 | $54.36 | 7,598 |
2019-01-25 | $62.20 | $62.27 | $62.07 | $62.18 | $54.52 | 4,227 |
2019-01-24 | $62.39 | $62.54 | $62.25 | $62.46 | $54.77 | 11,915 |
2019-01-23 | $62.23 | $62.32 | $62.15 | $62.21 | $54.55 | 4,495 |
2019-01-22 | $62.50 | $62.59 | $62.32 | $62.50 | $54.80 | 11,218 |
2019-01-18 | $62.76 | $62.76 | $61.95 | $62.33 | $54.65 | 16,829 |
2019-01-17 | $62.45 | $62.63 | $62.30 | $62.35 | $54.67 | 7,064 |
2019-01-16 | $62.27 | $62.52 | $62.22 | $62.45 | $54.76 | 11,569 |
2019-01-15 | $62.38 | $62.42 | $62.17 | $62.30 | $54.63 | 9,254 |
2019-01-14 | $62.73 | $62.82 | $62.39 | $62.50 | $54.80 | 13,531 |
2019-01-11 | $62.60 | $63.18 | $62.60 | $62.80 | $55.07 | 5,586 |
2019-01-10 | $62.96 | $62.96 | $62.33 | $62.50 | $54.80 | 10,588 |
2019-01-09 | $62.98 | $63.16 | $62.85 | $63.05 | $55.29 | 15,042 |
2019-01-08 | $63.05 | $63.20 | $62.97 | $63.12 | $55.35 | 5,210 |
2019-01-07 | $63.07 | $63.07 | $62.70 | $62.75 | $55.02 | 6,924 |
2019-01-04 | $63.00 | $63.00 | $62.62 | $62.83 | $55.09 | 12,580 |
2019-01-03 | $62.89 | $63.45 | $62.89 | $63.21 | $55.43 | 28,731 |
2019-01-02 | $62.42 | $62.69 | $62.42 | $62.66 | $54.94 | 10,147 |
2018-12-31 | $62.23 | $62.49 | $62.06 | $62.39 | $54.71 | 13,146 |
2018-12-28 | $62.35 | $62.49 | $62.06 | $62.43 | $54.74 | 22,485 |
2018-12-27 | $62.96 | $63.03 | $62.22 | $62.22 | $54.56 | 15,048 |
2018-12-26 | $62.81 | $63.03 | $62.43 | $62.46 | $54.77 | 14,848 |
2018-12-24 | $61.55 | $63.14 | $61.55 | $62.97 | $55.22 | 19,341 |
2018-12-21 | $63.26 | $63.26 | $62.71 | $62.80 | $55.07 | 34,351 |
2018-12-20 | $63.77 | $63.77 | $62.97 | $63.25 | $55.46 | 27,140 |
2018-12-19 | $63.15 | $63.78 | $63.15 | $63.52 | $55.70 | 28,333 |
2018-12-18 | $62.48 | $62.96 | $62.42 | $62.81 | $55.07 | 15,013 |
2018-12-17 | $62.00 | $62.30 | $62.00 | $62.29 | $54.62 | 16,372 |
2018-12-14 | $62.04 | $62.13 | $61.94 | $61.99 | $54.36 | 12,888 |
2018-12-13 | $61.98 | $62.05 | $61.84 | $61.85 | $54.23 | 10,767 |
2018-12-12 | $62.12 | $62.25 | $61.92 | $62.02 | $54.38 | 9,748 |
2018-12-11 | $62.80 | $63.33 | $62.10 | $62.23 | $54.57 | 13,008 |
2018-12-10 | $63.06 | $63.15 | $62.60 | $62.73 | $55.00 | 36,698 |
2018-12-07 | $62.92 | $63.14 | $62.77 | $62.82 | $55.08 | 11,052 |
2018-12-06 | $63.07 | $63.29 | $62.94 | $63.21 | $55.42 | 11,896 |
2018-12-04 | $62.47 | $63.38 | $62.43 | $62.90 | $55.15 | 80,418 |
2018-12-03 | $61.48 | $62.01 | $61.48 | $61.96 | $54.33 | 9,669 |
2018-11-30 | $61.90 | $62.07 | $61.78 | $61.92 | $54.02 | 34,191 |
2018-11-29 | $61.25 | $61.74 | $61.25 | $61.70 | $53.82 | 12,899 |
2018-11-28 | $60.78 | $61.15 | $60.75 | $60.84 | $53.07 | 11,500 |
2018-11-27 | $61.19 | $61.29 | $60.85 | $60.89 | $53.12 | 23,195 |
2018-11-26 | $61.46 | $61.49 | $61.34 | $61.34 | $53.51 | 5,743 |
2018-11-23 | $62.32 | $62.32 | $61.60 | $61.69 | $53.82 | 3,232 |
2018-11-21 | $61.56 | $61.79 | $61.43 | $61.79 | $53.90 | 6,592 |
2018-11-20 | $61.85 | $62.00 | $61.67 | $61.69 | $53.81 | 11,633 |
2018-11-19 | $61.86 | $61.95 | $61.80 | $61.84 | $53.95 | 13,077 |
2018-11-16 | $61.49 | $62.16 | $61.49 | $61.98 | $54.07 | 3,629 |
2018-11-15 | $61.47 | $61.56 | $61.20 | $61.38 | $53.54 | 8,048 |
2018-11-14 | $61.28 | $61.60 | $61.16 | $61.43 | $53.59 | 29,196 |
2018-11-13 | $61.52 | $61.52 | $61.30 | $61.46 | $53.61 | 55,300 |
2018-11-12 | $61.44 | $61.84 | $61.44 | $61.71 | $53.83 | 37,813 |
2018-11-09 | $61.03 | $61.40 | $61.03 | $61.27 | $53.45 | 12,766 |
2018-11-08 | $61.28 | $61.28 | $60.94 | $60.94 | $53.16 | 20,442 |
2018-11-07 | $61.45 | $61.59 | $61.02 | $61.03 | $53.24 | 22,114 |
2018-11-06 | $61.00 | $61.13 | $60.89 | $60.93 | $53.15 | 14,637 |
2018-11-05 | $60.71 | $61.00 | $60.71 | $60.84 | $53.07 | 14,448 |
2018-11-02 | $60.77 | $60.85 | $60.26 | $60.38 | $52.67 | 31,157 |
2018-11-01 | $60.83 | $61.23 | $60.83 | $60.95 | $53.17 | 26,605 |
2018-10-31 | $61.46 | $61.62 | $61.34 | $61.34 | $53.37 | 294,444 |
2018-10-30 | $61.71 | $61.82 | $61.57 | $61.59 | $53.59 | 32,110 |
2018-10-29 | $62.19 | $62.28 | $61.92 | $62.28 | $54.19 | 14,774 |
2018-10-26 | $61.86 | $62.33 | $61.86 | $62.24 | $54.15 | 18,456 |
2018-10-25 | $62.08 | $62.09 | $61.58 | $61.60 | $53.60 | 54,247 |
2018-10-24 | $62.14 | $62.27 | $62.06 | $62.24 | $54.15 | 35,102 |
2018-10-23 | $62.47 | $62.53 | $61.92 | $61.92 | $53.87 | 6,720 |
2018-10-22 | $62.11 | $62.11 | $61.89 | $61.92 | $53.87 | 5,117 |
2018-10-19 | $62.07 | $62.16 | $61.90 | $62.00 | $53.94 | 9,536 |
2018-10-18 | $62.22 | $62.60 | $62.13 | $62.15 | $54.07 | 13,442 |
2018-10-17 | $62.75 | $62.83 | $62.44 | $62.45 | $54.34 | 47,634 |
2018-10-16 | $62.71 | $62.83 | $62.64 | $62.77 | $54.61 | 5,679 |
2018-10-15 | $62.94 | $62.94 | $62.74 | $62.82 | $54.66 | 21,070 |
2018-10-12 | $62.80 | $63.11 | $62.65 | $62.78 | $54.62 | 16,491 |
2018-10-11 | $62.60 | $63.18 | $62.45 | $63.10 | $54.90 | 12,953 |
2018-10-10 | $62.50 | $62.56 | $62.01 | $62.42 | $54.31 | 37,867 |
2018-10-09 | $62.37 | $62.85 | $62.37 | $62.85 | $54.68 | 16,089 |
2018-10-08 | $62.28 | $62.35 | $62.06 | $62.10 | $54.03 | 17,105 |
2018-10-05 | $62.54 | $62.60 | $62.19 | $62.32 | $54.22 | 33,427 |
2018-10-04 | $63.16 | $63.22 | $62.78 | $62.94 | $54.76 | 12,129 |
2018-10-03 | $64.20 | $64.20 | $63.17 | $63.43 | $55.19 | 39,839 |
2018-10-02 | $64.36 | $64.57 | $64.33 | $64.44 | $56.07 | 70,982 |
2018-10-01 | $64.56 | $64.70 | $64.13 | $64.13 | $55.80 | 7,180 |
2018-09-28 | $65.20 | $65.20 | $64.76 | $64.76 | $56.34 | 4,439 |
2018-09-27 | $64.87 | $65.17 | $64.87 | $65.11 | $56.65 | 4,843 |
2018-09-26 | $64.80 | $65.11 | $64.66 | $65.11 | $56.65 | 4,148 |
2018-09-25 | $64.65 | $64.79 | $64.60 | $64.74 | $56.33 | 3,972 |
2018-09-24 | $64.84 | $65.05 | $64.80 | $64.88 | $56.45 | 7,138 |
2018-09-21 | $64.89 | $65.07 | $64.89 | $65.06 | $56.61 | 5,228 |
2018-09-20 | $64.72 | $65.09 | $64.72 | $65.00 | $56.55 | 7,816 |
2018-09-19 | $64.74 | $64.74 | $64.33 | $64.62 | $56.22 | 20,129 |
2018-09-18 | $65.15 | $65.15 | $64.73 | $64.82 | $56.40 | 24,722 |
2018-09-17 | $65.25 | $65.52 | $65.25 | $65.34 | $56.85 | 10,440 |
2018-09-14 | $65.33 | $65.61 | $65.23 | $65.38 | $56.88 | 12,235 |
2018-09-13 | $65.93 | $66.01 | $65.70 | $65.72 | $57.18 | 20,370 |
2018-09-12 | $65.92 | $65.99 | $65.88 | $65.90 | $57.34 | 4,941 |
2018-09-11 | $65.81 | $65.81 | $65.64 | $65.76 | $57.21 | 35,386 |
2018-09-10 | $65.92 | $66.12 | $65.92 | $66.04 | $57.46 | 5,282 |
2018-09-07 | $65.94 | $65.97 | $65.69 | $65.82 | $57.27 | 22,894 |
2018-09-06 | $66.15 | $66.45 | $66.14 | $66.27 | $57.66 | 7,516 |
2018-09-05 | $66.10 | $66.21 | $66.06 | $66.10 | $57.51 | 10,410 |
2018-09-04 | $66.33 | $66.47 | $66.23 | $66.36 | $57.74 | 16,230 |
2018-08-31 | $67.33 | $67.41 | $66.83 | $66.83 | $58.02 | 7,191 |
2018-08-30 | $67.32 | $67.32 | $67.15 | $67.22 | $58.36 | 6,059 |
2018-08-29 | $67.09 | $67.19 | $66.93 | $67.08 | $58.24 | 8,623 |
2018-08-28 | $66.97 | $67.07 | $66.83 | $66.97 | $58.14 | 10,062 |
2018-08-27 | $67.51 | $67.58 | $67.35 | $67.39 | $58.51 | 12,827 |
2018-08-24 | $67.22 | $67.72 | $67.22 | $67.72 | $58.79 | 5,220 |
2018-08-23 | $67.47 | $67.59 | $67.31 | $67.52 | $58.62 | 8,179 |
2018-08-22 | $67.24 | $67.34 | $67.13 | $67.34 | $58.46 | 23,703 |
2018-08-21 | $66.97 | $67.07 | $66.86 | $66.95 | $58.12 | 6,019 |
2018-08-20 | $67.09 | $67.18 | $67.06 | $67.18 | $58.32 | 9,353 |
2018-08-17 | $66.83 | $66.93 | $66.59 | $66.71 | $57.91 | 11,284 |
2018-08-16 | $66.64 | $66.64 | $66.31 | $66.59 | $57.81 | 46,752 |
2018-08-15 | $66.51 | $66.68 | $66.51 | $66.66 | $57.87 | 4,586 |
2018-08-14 | $66.68 | $66.68 | $66.24 | $66.39 | $57.64 | 10,294 |
2018-08-13 | $66.61 | $66.72 | $66.53 | $66.57 | $57.79 | 17,915 |
2018-08-10 | $66.75 | $66.97 | $66.65 | $66.74 | $57.94 | 10,490 |
2018-08-09 | $66.14 | $66.40 | $66.00 | $66.40 | $57.65 | 16,878 |
2018-08-08 | $65.75 | $65.95 | $65.74 | $65.78 | $57.11 | 23,591 |
2018-08-07 | $65.92 | $66.00 | $65.75 | $65.79 | $57.12 | 17,565 |
2018-08-06 | $66.33 | $66.43 | $66.11 | $66.11 | $57.39 | 11,194 |
2018-08-03 | $66.12 | $66.22 | $66.01 | $66.11 | $57.39 | 4,522 |
2018-08-02 | $66.06 | $66.10 | $65.94 | $65.98 | $57.28 | 85,072 |
2018-08-01 | $66.05 | $66.14 | $65.81 | $65.98 | $57.28 | 22,569 |
2018-07-31 | $66.64 | $66.73 | $66.53 | $66.65 | $57.64 | 3,548 |
2018-07-30 | $66.16 | $66.46 | $66.16 | $66.39 | $57.42 | 3,739 |
2018-07-27 | $66.55 | $66.55 | $66.35 | $66.35 | $57.39 | 5,565 |
2018-07-26 | $66.46 | $66.57 | $66.14 | $66.14 | $57.20 | 5,287 |
2018-07-25 | $66.48 | $66.66 | $66.17 | $66.22 | $57.27 | 14,474 |
2018-07-24 | $65.91 | $66.34 | $65.91 | $66.24 | $57.29 | 10,424 |
2018-07-23 | $66.68 | $66.68 | $65.96 | $66.06 | $57.13 | 17,093 |
2018-07-20 | $67.45 | $67.45 | $66.88 | $66.91 | $57.87 | 23,836 |
2018-07-19 | $67.46 | $67.65 | $67.45 | $67.64 | $58.50 | 17,091 |
2018-07-18 | $67.59 | $67.59 | $67.21 | $67.28 | $58.19 | 8,867 |
2018-07-17 | $67.88 | $67.88 | $67.60 | $67.66 | $58.52 | 5,161 |
2018-07-16 | $67.83 | $67.86 | $67.50 | $67.84 | $58.67 | 6,903 |
2018-07-13 | $68.03 | $68.28 | $68.03 | $68.26 | $59.04 | 4,581 |
2018-07-12 | $67.91 | $68.01 | $67.78 | $67.90 | $58.73 | 4,918 |
2018-07-11 | $68.08 | $68.08 | $67.83 | $68.06 | $58.86 | 16,797 |
2018-07-10 | $67.99 | $68.04 | $67.72 | $67.81 | $58.65 | 14,083 |
2018-07-09 | $68.04 | $68.10 | $67.92 | $68.00 | $58.81 | 9,893 |
2018-07-06 | $68.42 | $68.46 | $68.24 | $68.28 | $59.05 | 8,540 |
2018-07-05 | $68.07 | $68.21 | $68.06 | $68.13 | $58.92 | 9,656 |
2018-07-03 | $67.83 | $68.10 | $67.83 | $67.99 | $58.80 | 73,779 |
2018-07-02 | $67.58 | $67.71 | $67.45 | $67.65 | $58.51 | 11,987 |
2018-06-29 | $67.59 | $68.09 | $67.47 | $67.63 | $58.29 | 34,590 |
2018-06-28 | $67.88 | $67.88 | $67.49 | $67.60 | $58.26 | 8,521 |
2018-06-27 | $67.63 | $67.82 | $67.57 | $67.82 | $58.45 | 31,099 |
2018-06-26 | $66.91 | $67.19 | $66.91 | $67.18 | $57.90 | 8,174 |
2018-06-25 | $67.05 | $67.15 | $66.92 | $66.92 | $57.67 | 4,659 |
2018-06-22 | $66.67 | $66.93 | $66.58 | $66.91 | $57.66 | 5,862 |
2018-06-21 | $66.38 | $66.70 | $66.38 | $66.67 | $57.46 | 3,397 |
2018-06-20 | $66.96 | $66.96 | $66.33 | $66.33 | $57.16 | 9,717 |
2018-06-19 | $66.99 | $67.08 | $66.92 | $66.99 | $57.73 | 7,489 |
2018-06-18 | $66.71 | $66.77 | $66.52 | $66.75 | $57.53 | 10,508 |
2018-06-15 | $66.85 | $66.85 | $66.57 | $66.57 | $57.37 | 14,458 |
2018-06-14 | $66.33 | $66.60 | $66.22 | $66.50 | $57.31 | 8,299 |
2018-06-13 | $66.12 | $66.25 | $65.78 | $65.97 | $56.85 | 10,900 |
2018-06-12 | $65.99 | $66.30 | $65.99 | $66.08 | $56.95 | 7,722 |
2018-06-11 | $65.78 | $66.18 | $65.74 | $66.18 | $57.04 | 8,929 |
2018-06-08 | $66.33 | $66.35 | $66.06 | $66.06 | $56.93 | 7,062 |
2018-06-07 | $66.06 | $66.52 | $66.06 | $66.42 | $57.24 | 11,493 |
2018-06-06 | $66.03 | $66.07 | $65.76 | $65.94 | $56.83 | 17,609 |
2018-06-05 | $66.21 | $66.51 | $66.21 | $66.28 | $57.12 | 23,197 |
2018-06-04 | $66.21 | $66.28 | $65.92 | $65.92 | $56.81 | 88,542 |
2018-06-01 | $66.24 | $66.53 | $66.07 | $66.25 | $57.10 | 197,749 |
2018-05-31 | $66.57 | $67.03 | $66.42 | $66.60 | $57.23 | 22,744 |
2018-05-30 | $66.38 | $66.64 | $66.18 | $66.53 | $57.17 | 9,570 |
2018-05-29 | $66.35 | $67.10 | $66.23 | $66.92 | $57.51 | 15,376 |
2018-05-25 | $65.73 | $65.93 | $65.65 | $65.76 | $56.51 | 7,473 |
2018-05-24 | $65.66 | $65.73 | $65.45 | $65.50 | $56.29 | 4,790 |
2018-05-23 | $65.25 | $65.48 | $65.22 | $65.24 | $56.06 | 4,760 |
2018-05-22 | $65.05 | $65.13 | $64.82 | $64.87 | $55.75 | 12,795 |
2018-05-21 | $64.90 | $65.03 | $64.82 | $65.00 | $55.86 | 19,879 |
2018-05-18 | $64.50 | $64.93 | $64.50 | $64.91 | $55.78 | 10,166 |
2018-05-17 | $65.01 | $65.05 | $64.55 | $64.55 | $55.47 | 15,306 |
2018-05-16 | $65.51 | $65.54 | $65.10 | $65.10 | $55.94 | 15,986 |
2018-05-15 | $65.46 | $65.56 | $65.05 | $65.39 | $56.19 | 5,684 |
2018-05-14 | $66.30 | $66.30 | $66.00 | $66.00 | $56.72 | 17,473 |
2018-05-11 | $66.68 | $66.68 | $66.28 | $66.56 | $57.20 | 33,034 |
2018-05-10 | $66.22 | $66.42 | $66.06 | $66.42 | $57.08 | 4,863 |
2018-05-09 | $65.97 | $66.30 | $65.88 | $65.96 | $56.68 | 38,215 |
2018-05-08 | $66.08 | $66.30 | $65.86 | $66.15 | $56.85 | 22,760 |
2018-05-07 | $66.45 | $66.45 | $66.26 | $66.32 | $56.99 | 14,884 |
2018-05-04 | $66.62 | $66.62 | $66.13 | $66.47 | $57.12 | 14,982 |
2018-05-03 | $66.47 | $66.72 | $66.28 | $66.37 | $57.04 | 35,778 |
2018-05-02 | $66.32 | $66.51 | $66.12 | $66.13 | $56.83 | 21,663 |
2018-05-01 | $66.47 | $66.47 | $66.15 | $66.25 | $56.93 | 28,447 |
2018-04-30 | $66.90 | $67.36 | $66.90 | $67.01 | $57.33 | 167,859 |
2018-04-27 | $66.35 | $66.82 | $66.35 | $66.71 | $57.07 | 20,497 |
2018-04-26 | $65.85 | $66.05 | $65.79 | $66.05 | $56.50 | 19,623 |
2018-04-25 | $65.53 | $65.59 | $65.18 | $65.43 | $55.97 | 23,323 |
2018-04-24 | $66.24 | $66.24 | $65.59 | $65.68 | $56.19 | 8,964 |
2018-04-23 | $66.31 | $66.40 | $66.07 | $66.25 | $56.68 | 12,103 |
2018-04-20 | $66.69 | $66.69 | $66.28 | $66.28 | $56.70 | 25,312 |
2018-04-19 | $66.97 | $67.04 | $66.66 | $66.98 | $57.30 | 4,964 |
2018-04-18 | $67.77 | $67.92 | $67.32 | $67.38 | $57.64 | 13,647 |
2018-04-17 | $67.44 | $67.88 | $67.44 | $67.75 | $57.96 | 3,919 |
2018-04-16 | $67.12 | $67.47 | $67.12 | $67.46 | $57.71 | 31,893 |
2018-04-13 | $67.63 | $67.63 | $67.31 | $67.49 | $57.74 | 5,236 |
2018-04-12 | $66.86 | $67.27 | $66.86 | $67.22 | $57.51 | 18,579 |
2018-04-11 | $67.44 | $67.50 | $67.24 | $67.48 | $57.73 | 8,432 |
2018-04-10 | $66.96 | $66.99 | $66.82 | $66.90 | $57.23 | 4,015 |
2018-04-09 | $66.64 | $66.93 | $66.47 | $66.86 | $57.20 | 10,714 |
2018-04-06 | $66.42 | $66.82 | $66.32 | $66.74 | $57.10 | 10,561 |
2018-04-05 | $66.34 | $66.38 | $65.98 | $65.98 | $56.45 | 14,884 |
2018-04-04 | $66.92 | $67.00 | $66.53 | $66.69 | $57.05 | 22,587 |
2018-04-03 | $66.60 | $66.89 | $66.60 | $66.64 | $57.01 | 55,055 |
2018-04-02 | $66.70 | $67.22 | $66.60 | $66.95 | $57.27 | 5,391 |
2018-03-29 | $66.83 | $67.28 | $66.83 | $67.12 | $57.16 | 7,876 |
2018-03-28 | $66.67 | $66.78 | $66.42 | $66.65 | $56.76 | 55,565 |
2018-03-27 | $65.98 | $66.51 | $65.98 | $66.51 | $56.64 | 3,216 |
2018-03-26 | $66.24 | $66.29 | $65.82 | $65.82 | $56.06 | 2,672 |
2018-03-23 | $65.95 | $66.13 | $65.83 | $66.05 | $56.25 | 16,087 |
2018-03-22 | $66.11 | $66.34 | $65.89 | $66.18 | $56.36 | 19,638 |
2018-03-21 | $65.40 | $65.70 | $65.19 | $65.61 | $55.88 | 26,865 |
2018-03-20 | $65.40 | $65.50 | $65.18 | $65.42 | $55.72 | 4,573 |
2018-03-19 | $65.44 | $65.86 | $65.44 | $65.63 | $55.90 | 9,500 |
2018-03-16 | $65.78 | $65.82 | $65.62 | $65.74 | $55.99 | 103,952 |
2018-03-15 | $66.06 | $66.24 | $65.93 | $66.21 | $56.39 | 12,494 |
2018-03-14 | $65.71 | $66.00 | $65.59 | $65.95 | $56.17 | 10,968 |
2018-03-13 | $65.59 | $65.78 | $65.35 | $65.78 | $56.02 | 18,856 |
2018-03-12 | $65.46 | $65.54 | $65.17 | $65.52 | $55.80 | 26,062 |
2018-03-09 | $65.29 | $65.51 | $65.09 | $65.09 | $55.44 | 7,689 |
2018-03-08 | $65.45 | $65.65 | $65.28 | $65.58 | $55.85 | 43,424 |
2018-03-07 | $65.60 | $65.60 | $65.00 | $65.22 | $55.55 | 16,819 |
2018-03-06 | $65.68 | $65.86 | $65.44 | $65.45 | $55.74 | 10,317 |
2018-03-05 | $66.07 | $66.07 | $65.20 | $65.48 | $55.77 | 10,089 |
2018-03-02 | $65.81 | $66.01 | $65.49 | $65.84 | $56.07 | 20,092 |
2018-03-01 | $65.61 | $66.23 | $65.46 | $66.18 | $56.36 | 21,132 |
2018-02-28 | $65.44 | $65.75 | $65.28 | $65.65 | $55.91 | 47,207 |
2018-02-27 | $65.48 | $65.56 | $64.76 | $65.32 | $55.63 | 32,855 |
2018-02-26 | $65.45 | $65.71 | $65.23 | $65.23 | $55.55 | 8,242 |
2018-02-23 | $65.08 | $65.24 | $64.95 | $65.19 | $55.52 | 86,447 |
2018-02-22 | $64.79 | $64.91 | $64.56 | $64.66 | $55.07 | 10,654 |
2018-02-21 | $65.25 | $65.25 | $64.47 | $64.55 | $54.98 | 14,831 |
2018-02-20 | $65.29 | $65.29 | $65.00 | $65.19 | $55.52 | 9,088 |
2018-02-16 | $65.56 | $65.86 | $65.19 | $65.36 | $55.67 | 11,468 |
2018-02-15 | $65.61 | $65.86 | $65.29 | $65.29 | $55.61 | 13,686 |
2018-02-14 | $65.62 | $65.62 | $65.01 | $65.20 | $55.53 | 30,632 |
2018-02-13 | $65.41 | $65.60 | $65.28 | $65.56 | $55.84 | 40,317 |
2018-02-12 | $65.73 | $66.06 | $65.29 | $65.40 | $55.70 | 14,408 |
2018-02-09 | $65.38 | $65.58 | $64.99 | $64.99 | $55.35 | 22,985 |
2018-02-08 | $65.63 | $66.09 | $65.55 | $65.67 | $55.93 | 24,319 |
2018-02-07 | $66.76 | $66.85 | $65.81 | $66.06 | $56.26 | 47,939 |
2018-02-06 | $66.93 | $67.09 | $66.48 | $66.55 | $56.68 | 75,875 |
2018-02-05 | $66.50 | $67.61 | $66.20 | $67.06 | $57.11 | 32,990 |
2018-02-02 | $67.04 | $67.05 | $66.60 | $66.80 | $56.89 | 163,910 |
2018-02-01 | $68.49 | $68.49 | $67.25 | $67.28 | $57.30 | 11,015 |
2018-01-31 | $68.22 | $68.45 | $67.99 | $68.26 | $58.14 | 19,135 |
2018-01-30 | $67.69 | $67.77 | $67.38 | $67.63 | $57.60 | 17,689 |
2018-01-29 | $68.34 | $68.34 | $67.89 | $68.19 | $58.08 | 19,155 |
2018-01-26 | $68.56 | $68.61 | $68.13 | $68.41 | $58.26 | 36,652 |
2018-01-25 | $68.03 | $68.57 | $67.93 | $68.41 | $58.26 | 34,563 |
2018-01-24 | $67.72 | $68.02 | $67.60 | $67.98 | $57.90 | 47,832 |
2018-01-23 | $68.29 | $68.48 | $68.05 | $68.17 | $58.06 | 22,948 |
2018-01-22 | $68.29 | $68.29 | $67.85 | $67.94 | $57.86 | 21,451 |
2018-01-19 | $67.96 | $68.25 | $67.85 | $67.97 | $57.89 | 25,755 |
2018-01-18 | $68.11 | $68.39 | $68.11 | $68.13 | $58.02 | 32,527 |
2018-01-17 | $68.66 | $68.78 | $68.26 | $68.54 | $58.37 | 29,620 |
2018-01-16 | $68.54 | $68.64 | $68.27 | $68.55 | $58.38 | 12,051 |
2018-01-12 | $68.11 | $68.13 | $67.70 | $68.01 | $57.92 | 29,570 |
2018-01-11 | $67.52 | $68.01 | $67.32 | $67.74 | $57.69 | 133,157 |
2018-01-10 | $67.35 | $67.86 | $67.11 | $67.81 | $57.75 | 25,153 |
2018-01-09 | $68.45 | $68.45 | $67.86 | $67.87 | $57.80 | 17,204 |
2018-01-08 | $69.23 | $69.23 | $68.57 | $68.72 | $58.53 | 27,645 |
2018-01-05 | $68.96 | $69.04 | $68.70 | $68.98 | $58.75 | 9,268 |
2018-01-04 | $68.82 | $69.12 | $68.58 | $69.02 | $58.78 | 17,680 |
2018-01-03 | $68.84 | $68.97 | $68.67 | $68.96 | $58.73 | 100,993 |
2018-01-02 | $69.14 | $69.14 | $68.31 | $68.69 | $58.50 | 20,885 |
2017-12-29 | $68.83 | $69.37 | $68.83 | $69.23 | $58.96 | 13,151 |
2017-12-28 | $68.84 | $68.99 | $68.65 | $68.90 | $58.68 | 18,412 |
2017-12-27 | $68.47 | $69.19 | $68.47 | $69.08 | $58.64 | 57,296 |
2017-12-26 | $67.95 | $68.33 | $67.95 | $67.96 | $57.69 | 7,793 |
2017-12-22 | $67.77 | $67.93 | $67.68 | $67.90 | $57.64 | 29,456 |
2017-12-21 | $67.13 | $67.93 | $67.13 | $67.73 | $57.49 | 14,319 |
2017-12-20 | $67.81 | $67.81 | $67.04 | $67.19 | $57.04 | 51,337 |
2017-12-19 | $68.25 | $68.29 | $67.59 | $67.88 | $57.62 | 11,535 |
2017-12-18 | $69.02 | $69.02 | $68.45 | $68.64 | $58.27 | 8,988 |
2017-12-15 | $68.68 | $69.23 | $68.60 | $69.18 | $58.73 | 15,170 |
2017-12-14 | $68.61 | $68.99 | $68.36 | $68.79 | $58.39 | 15,647 |
2017-12-13 | $68.45 | $68.55 | $68.26 | $68.52 | $58.17 | 3,770 |
2017-12-12 | $68.01 | $68.32 | $67.84 | $68.32 | $58.00 | 41,304 |
2017-12-11 | $68.44 | $68.54 | $68.09 | $68.09 | $57.80 | 8,451 |
2017-12-08 | $68.31 | $68.31 | $68.06 | $68.28 | $57.96 | 29,122 |
2017-12-07 | $69.10 | $69.10 | $68.26 | $68.33 | $58.00 | 12,800 |
2017-12-06 | $69.05 | $69.18 | $68.86 | $68.93 | $58.51 | 23,346 |
2017-12-05 | $68.50 | $68.86 | $68.37 | $68.72 | $58.33 | 7,801 |
2017-12-04 | $68.03 | $68.49 | $68.00 | $68.49 | $58.14 | 32,738 |
2017-12-01 | $68.28 | $68.80 | $67.61 | $68.26 | $57.94 | 9,185 |
2017-11-30 | $67.40 | $67.68 | $67.07 | $67.47 | $57.02 | 18,659 |
2017-11-29 | $67.54 | $67.54 | $67.32 | $67.46 | $57.01 | 10,519 |
2017-11-28 | $68.00 | $68.13 | $67.94 | $67.94 | $57.42 | 5,167 |
2017-11-27 | $67.97 | $68.28 | $67.86 | $67.96 | $57.44 | 10,771 |
2017-11-24 | $68.31 | $68.31 | $68.03 | $68.08 | $57.54 | 2,369 |
2017-11-22 | $67.99 | $68.39 | $67.99 | $68.38 | $57.79 | 17,396 |
2017-11-21 | $68.38 | $68.38 | $67.83 | $68.04 | $57.50 | 5,355 |
2017-11-20 | $67.72 | $67.96 | $67.72 | $67.96 | $57.44 | 14,129 |
2017-11-17 | $67.81 | $67.98 | $67.72 | $67.98 | $57.45 | 6,544 |
2017-11-16 | $67.54 | $67.83 | $67.41 | $67.47 | $57.02 | 9,712 |
2017-11-15 | $67.74 | $67.92 | $67.40 | $67.83 | $57.33 | 8,137 |
2017-11-14 | $67.06 | $67.28 | $67.03 | $67.27 | $56.85 | 3,317 |
2017-11-13 | $67.22 | $67.22 | $66.81 | $66.92 | $56.56 | 6,587 |
2017-11-10 | $67.30 | $67.30 | $66.55 | $66.76 | $56.42 | 8,922 |
2017-11-09 | $67.62 | $67.83 | $67.54 | $67.67 | $57.19 | 5,722 |
2017-11-08 | $67.90 | $68.10 | $67.83 | $67.90 | $57.39 | 16,946 |
2017-11-07 | $67.63 | $67.96 | $67.49 | $67.83 | $57.33 | 13,023 |
2017-11-06 | $67.41 | $67.50 | $67.30 | $67.50 | $57.05 | 13,058 |
2017-11-03 | $67.15 | $67.17 | $66.91 | $67.15 | $56.75 | 16,125 |
2017-11-02 | $66.97 | $67.24 | $66.97 | $67.08 | $56.69 | 112,596 |
2017-11-01 | $66.81 | $67.04 | $66.76 | $66.76 | $56.42 | 6,022 |
2017-10-31 | $66.69 | $66.79 | $66.62 | $66.68 | $56.22 | 5,334 |
2017-10-30 | $66.39 | $66.66 | $66.37 | $66.61 | $56.16 | 7,569 |
2017-10-27 | $65.98 | $66.18 | $65.89 | $66.06 | $55.70 | 8,932 |
2017-10-26 | $65.80 | $65.89 | $65.55 | $65.58 | $55.29 | 11,204 |
2017-10-25 | $65.50 | $65.87 | $65.50 | $65.71 | $55.40 | 13,443 |
2017-10-24 | $66.14 | $66.14 | $65.46 | $65.95 | $55.61 | 17,732 |
2017-10-23 | $66.22 | $66.51 | $66.22 | $66.23 | $55.84 | 8,111 |
2017-10-20 | $66.18 | $66.27 | $66.00 | $66.18 | $55.80 | 6,986 |
2017-10-19 | $67.15 | $67.15 | $66.74 | $66.84 | $56.36 | 82,199 |
2017-10-18 | $66.66 | $66.78 | $66.53 | $66.65 | $56.20 | 13,113 |
2017-10-17 | $66.87 | $67.13 | $66.87 | $67.05 | $56.53 | 3,222 |
2017-10-16 | $67.24 | $67.37 | $67.01 | $67.21 | $56.67 | 12,697 |
2017-10-13 | $67.24 | $67.31 | $66.95 | $67.26 | $56.71 | 15,831 |
2017-10-12 | $66.64 | $66.98 | $66.50 | $66.94 | $56.44 | 4,736 |
2017-10-11 | $66.52 | $66.65 | $66.51 | $66.54 | $56.10 | 8,345 |
2017-10-10 | $66.56 | $66.56 | $66.31 | $66.31 | $55.91 | 3,409 |
2017-10-09 | $65.83 | $66.12 | $65.83 | $65.90 | $55.57 | 3,421 |
2017-10-06 | $65.80 | $66.14 | $65.66 | $65.81 | $55.49 | 12,455 |
2017-10-05 | $66.30 | $66.30 | $66.08 | $66.09 | $55.72 | 34,235 |
2017-10-04 | $66.28 | $66.38 | $66.05 | $66.38 | $55.96 | 8,854 |
2017-10-03 | $65.87 | $66.23 | $65.87 | $66.22 | $55.83 | 74,665 |
2017-10-02 | $66.32 | $66.46 | $66.01 | $66.01 | $55.66 | 7,018 |
2017-09-29 | $66.59 | $66.59 | $66.30 | $66.30 | $55.90 | 6,913 |
2017-09-28 | $66.32 | $66.47 | $66.27 | $66.45 | $56.03 | 5,029 |
2017-09-27 | $66.58 | $66.75 | $66.41 | $66.51 | $56.08 | 15,885 |
2017-09-26 | $67.40 | $67.43 | $67.24 | $67.24 | $56.69 | 10,063 |
2017-09-25 | $67.25 | $67.67 | $67.25 | $67.54 | $56.95 | 12,544 |
2017-09-22 | $67.22 | $67.24 | $66.99 | $67.22 | $56.67 | 25,547 |
2017-09-21 | $67.02 | $67.06 | $66.70 | $66.88 | $56.39 | 6,768 |
2017-09-20 | $67.20 | $67.21 | $66.56 | $67.16 | $56.62 | 7,985 |
2017-09-19 | $67.51 | $67.51 | $67.20 | $67.20 | $56.66 | 7,744 |
2017-09-18 | $67.62 | $67.73 | $67.32 | $67.59 | $56.99 | 13,905 |
2017-09-15 | $67.51 | $67.72 | $67.44 | $67.70 | $57.08 | 7,736 |
2017-09-14 | $67.49 | $67.63 | $67.44 | $67.61 | $57.00 | 4,704 |
2017-09-13 | $67.37 | $67.43 | $67.21 | $67.21 | $56.67 | 6,703 |
2017-09-12 | $67.65 | $67.65 | $67.50 | $67.51 | $56.92 | 3,977 |
2017-09-11 | $68.09 | $68.09 | $67.78 | $67.78 | $57.15 | 5,330 |
2017-09-08 | $68.24 | $68.39 | $68.23 | $68.34 | $57.62 | 3,944 |
2017-09-07 | $68.15 | $68.45 | $68.14 | $68.39 | $57.66 | 7,383 |
2017-09-06 | $67.90 | $68.07 | $67.53 | $67.66 | $57.05 | 6,670 |
2017-09-05 | $67.25 | $68.03 | $67.25 | $68.00 | $57.33 | 29,374 |
2017-09-01 | $67.06 | $67.07 | $66.86 | $66.86 | $56.37 | 7,334 |
2017-08-31 | $67.15 | $67.34 | $67.00 | $67.26 | $56.63 | 6,436 |
2017-08-30 | $66.92 | $67.00 | $66.71 | $66.99 | $56.41 | 9,960 |
2017-08-29 | $67.20 | $67.20 | $66.76 | $66.93 | $56.36 | 9,562 |
2017-08-28 | $66.63 | $66.79 | $66.44 | $66.79 | $56.24 | 15,264 |
2017-08-25 | $66.55 | $66.73 | $66.47 | $66.73 | $56.19 | 6,366 |
2017-08-24 | $66.69 | $66.71 | $66.45 | $66.46 | $55.96 | 12,823 |
2017-08-23 | $66.63 | $66.82 | $66.59 | $66.82 | $56.26 | 11,822 |
2017-08-22 | $66.58 | $66.67 | $66.30 | $66.36 | $55.88 | 14,752 |
2017-08-21 | $66.49 | $66.70 | $66.42 | $66.57 | $56.05 | 10,112 |
2017-08-18 | $66.57 | $66.64 | $66.30 | $66.44 | $55.94 | 16,550 |
2017-08-17 | $66.08 | $66.54 | $66.07 | $66.49 | $55.99 | 20,554 |
2017-08-16 | $65.58 | $66.25 | $65.58 | $66.16 | $55.71 | 20,508 |
2017-08-15 | $65.58 | $66.03 | $65.58 | $65.85 | $55.45 | 16,260 |
2017-08-14 | $66.34 | $66.53 | $66.07 | $66.13 | $55.68 | 9,525 |
2017-08-11 | $66.50 | $66.77 | $66.45 | $66.76 | $56.21 | 12,173 |
2017-08-10 | $66.54 | $67.00 | $66.54 | $66.93 | $56.36 | 10,508 |
2017-08-09 | $66.67 | $66.67 | $66.36 | $66.36 | $55.88 | 8,894 |
2017-08-08 | $66.00 | $66.09 | $65.82 | $66.01 | $55.58 | 10,654 |
2017-08-07 | $65.75 | $66.12 | $65.75 | $66.01 | $55.58 | 7,670 |
2017-08-04 | $65.79 | $65.83 | $65.56 | $65.77 | $55.37 | 15,046 |
2017-08-03 | $65.77 | $66.14 | $65.77 | $66.07 | $55.63 | 10,355 |
2017-08-02 | $65.72 | $65.87 | $65.56 | $65.56 | $55.20 | 21,397 |
2017-08-01 | $65.08 | $65.83 | $65.08 | $65.65 | $55.28 | 8,535 |
2017-07-31 | $65.31 | $65.48 | $65.31 | $65.48 | $55.07 | 9,458 |
2017-07-28 | $65.52 | $65.62 | $65.44 | $65.62 | $55.19 | 6,852 |
2017-07-27 | $65.08 | $65.18 | $64.86 | $65.04 | $54.70 | 15,921 |
2017-07-26 | $64.87 | $65.40 | $64.71 | $65.31 | $54.92 | 6,675 |
2017-07-25 | $65.26 | $65.32 | $64.97 | $65.01 | $54.67 | 22,135 |
2017-07-24 | $65.93 | $66.00 | $65.71 | $65.82 | $55.35 | 12,295 |
2017-07-21 | $66.02 | $66.21 | $65.89 | $65.97 | $55.48 | 14,665 |
2017-07-20 | $66.47 | $66.47 | $65.48 | $65.80 | $55.34 | 15,353 |
2017-07-19 | $65.97 | $66.11 | $65.87 | $66.02 | $55.52 | 21,335 |
2017-07-18 | $65.80 | $66.08 | $65.70 | $65.94 | $55.45 | 39,169 |
2017-07-17 | $65.02 | $65.40 | $65.01 | $65.28 | $54.90 | 25,789 |
2017-07-14 | $65.21 | $65.25 | $64.84 | $64.97 | $54.64 | 46,865 |
2017-07-13 | $65.17 | $65.17 | $64.81 | $64.91 | $54.59 | 33,772 |
2017-07-12 | $65.30 | $65.40 | $65.00 | $65.27 | $54.89 | 560,169 |
2017-07-11 | $64.30 | $64.65 | $64.23 | $64.65 | $54.37 | 417,288 |
2017-07-10 | $64.54 | $64.54 | $64.26 | $64.28 | $54.06 | 10,648 |
2017-07-07 | $64.83 | $64.83 | $64.37 | $64.47 | $54.22 | 17,797 |
2017-07-06 | $65.12 | $65.13 | $64.90 | $65.00 | $54.66 | 36,221 |
2017-07-05 | $65.35 | $65.67 | $65.35 | $65.55 | $55.13 | 33,862 |
2017-07-03 | $65.44 | $65.44 | $65.11 | $65.22 | $54.85 | 4,045 |
2017-06-30 | $66.06 | $66.07 | $65.66 | $65.66 | $55.02 | 9,328 |
2017-06-29 | $66.12 | $66.12 | $65.84 | $66.06 | $55.35 | 6,943 |
2017-06-28 | $66.40 | $66.69 | $66.40 | $66.69 | $55.88 | 4,472 |
2017-06-27 | $67.50 | $67.50 | $66.54 | $66.69 | $55.88 | 8,289 |
2017-06-26 | $67.59 | $67.82 | $67.47 | $67.50 | $56.56 | 23,648 |
2017-06-23 | $67.12 | $67.30 | $67.12 | $67.22 | $56.32 | 4,746 |
2017-06-22 | $66.93 | $67.21 | $66.67 | $67.08 | $56.21 | 6,640 |
2017-06-21 | $66.48 | $66.82 | $66.48 | $66.71 | $55.90 | 7,627 |
2017-06-20 | $66.29 | $66.46 | $66.19 | $66.41 | $55.65 | 5,273 |
2017-06-19 | $66.08 | $66.16 | $65.82 | $65.94 | $55.25 | 4,846 |
2017-06-16 | $65.59 | $65.82 | $65.59 | $65.79 | $55.13 | 5,696 |
2017-06-15 | $65.97 | $66.13 | $65.74 | $65.78 | $55.12 | 13,209 |
2017-06-14 | $66.43 | $66.79 | $66.18 | $66.37 | $55.61 | 130,376 |
2017-06-13 | $65.61 | $66.06 | $65.61 | $66.06 | $55.36 | 6,059 |
2017-06-12 | $66.02 | $66.43 | $65.77 | $65.79 | $55.13 | 12,372 |
2017-06-09 | $66.05 | $66.19 | $66.01 | $66.01 | $55.31 | 6,677 |
2017-06-08 | $66.32 | $66.32 | $66.07 | $66.19 | $55.46 | 6,764 |
2017-06-07 | $66.61 | $66.75 | $66.45 | $66.49 | $55.71 | 8,974 |
2017-06-06 | $66.91 | $66.99 | $66.78 | $66.86 | $56.02 | 22,225 |
2017-06-05 | $66.62 | $66.77 | $66.58 | $66.59 | $55.79 | 8,509 |
2017-06-02 | $67.09 | $67.27 | $66.89 | $67.20 | $56.31 | 5,796 |
2017-06-01 | $66.45 | $66.61 | $66.38 | $66.61 | $55.81 | 5,239 |
2017-05-31 | $66.52 | $66.77 | $66.52 | $66.74 | $55.87 | 11,771 |
2017-05-30 | $66.43 | $66.55 | $66.35 | $66.54 | $55.70 | 11,518 |
2017-05-26 | $66.14 | $66.33 | $65.95 | $65.95 | $55.21 | 5,641 |
2017-05-25 | $65.81 | $65.94 | $65.62 | $65.77 | $55.06 | 5,267 |
2017-05-24 | $66.05 | $66.05 | $65.72 | $65.96 | $55.22 | 8,284 |
2017-05-23 | $66.46 | $66.46 | $66.00 | $66.00 | $55.25 | 5,481 |
2017-05-22 | $66.40 | $66.47 | $66.09 | $66.20 | $55.42 | 3,441 |
2017-05-19 | $66.30 | $66.59 | $66.23 | $66.49 | $55.66 | 7,614 |
2017-05-18 | $65.94 | $66.13 | $65.69 | $66.12 | $55.35 | 7,430 |
2017-05-17 | $65.50 | $66.01 | $65.40 | $65.85 | $55.13 | 11,447 |
2017-05-16 | $64.70 | $64.97 | $64.70 | $64.84 | $54.28 | 15,664 |
2017-05-15 | $65.07 | $65.07 | $64.60 | $64.73 | $54.19 | 36,037 |
2017-05-12 | $64.98 | $65.32 | $64.98 | $65.28 | $54.65 | 5,367 |
2017-05-11 | $64.59 | $65.13 | $64.59 | $65.09 | $54.49 | 13,659 |
2017-05-10 | $64.98 | $64.98 | $64.47 | $64.56 | $54.05 | 19,257 |
2017-05-09 | $64.70 | $64.80 | $64.37 | $64.68 | $54.15 | 20,569 |
2017-05-08 | $65.08 | $65.08 | $64.55 | $64.69 | $54.16 | 9,598 |
2017-05-05 | $65.31 | $65.31 | $65.04 | $65.25 | $54.62 | 51,232 |
2017-05-04 | $65.27 | $66.16 | $64.21 | $65.39 | $54.74 | 10,258 |
2017-05-03 | $66.29 | $66.29 | $65.66 | $65.71 | $55.01 | 14,587 |
2017-05-02 | $65.97 | $66.03 | $65.82 | $65.88 | $55.15 | 14,822 |
2017-05-01 | $66.69 | $66.69 | $65.90 | $65.94 | $55.20 | 5,312 |
2017-04-28 | $66.67 | $66.95 | $66.55 | $66.94 | $55.87 | 8,707 |
2017-04-27 | $66.46 | $66.67 | $66.39 | $66.58 | $55.57 | 12,124 |
2017-04-26 | $66.23 | $66.67 | $66.23 | $66.43 | $55.44 | 7,029 |
2017-04-25 | $66.45 | $66.56 | $66.01 | $66.07 | $55.14 | 15,021 |
2017-04-24 | $66.37 | $66.62 | $66.21 | $66.48 | $55.48 | 4,741 |
2017-04-21 | $66.58 | $66.72 | $66.38 | $66.38 | $55.40 | 13,921 |
2017-04-20 | $66.78 | $66.83 | $66.64 | $66.65 | $55.63 | 3,321 |
2017-04-19 | $67.24 | $67.24 | $66.90 | $66.94 | $55.87 | 27,830 |
2017-04-18 | $67.35 | $67.61 | $67.20 | $67.51 | $56.34 | 103,462 |
2017-04-17 | $67.16 | $67.22 | $66.81 | $66.97 | $55.89 | 15,793 |
2017-04-13 | $67.43 | $67.50 | $67.22 | $67.22 | $56.10 | 7,028 |
2017-04-12 | $66.70 | $67.20 | $66.65 | $67.10 | $56.00 | 66,665 |
2017-04-11 | $66.48 | $66.77 | $66.35 | $66.63 | $55.61 | 50,470 |
2017-04-10 | $66.56 | $66.63 | $66.24 | $66.31 | $55.34 | 9,646 |
2017-04-07 | $66.84 | $66.85 | $66.18 | $66.19 | $55.24 | 8,537 |
2017-04-06 | $66.77 | $66.77 | $66.31 | $66.66 | $55.64 | 19,890 |
2017-04-05 | $66.28 | $66.85 | $66.28 | $66.77 | $55.73 | 4,776 |
2017-04-04 | $66.48 | $66.60 | $66.23 | $66.39 | $55.41 | 17,270 |
2017-04-03 | $66.19 | $66.86 | $66.19 | $66.65 | $55.63 | 10,878 |
2017-03-31 | $65.85 | $66.43 | $65.84 | $66.43 | $55.28 | 4,985 |
2017-03-30 | $66.45 | $66.48 | $65.86 | $65.97 | $54.89 | 10,934 |
2017-03-29 | $66.34 | $66.74 | $66.34 | $66.70 | $55.50 | 12,674 |
2017-03-28 | $66.83 | $66.89 | $66.06 | $66.19 | $55.08 | 9,924 |
2017-03-27 | $66.99 | $66.99 | $66.65 | $66.71 | $55.51 | 12,755 |
2017-03-24 | $65.82 | $66.75 | $65.82 | $66.49 | $55.33 | 36,921 |
2017-03-23 | $65.84 | $65.84 | $65.65 | $65.78 | $54.73 | 9,004 |
2017-03-22 | $65.73 | $66.03 | $65.56 | $65.79 | $54.75 | 9,124 |
2017-03-21 | $65.32 | $65.89 | $65.32 | $65.50 | $54.50 | 7,069 |
2017-03-20 | $65.03 | $65.33 | $64.96 | $65.20 | $54.25 | 11,659 |
2017-03-17 | $65.12 | $65.21 | $65.04 | $65.09 | $54.16 | 11,397 |
2017-03-16 | $65.15 | $65.15 | $64.78 | $64.89 | $54.00 | 10,541 |
2017-03-15 | $64.34 | $65.21 | $64.06 | $65.02 | $54.10 | 16,927 |
2017-03-14 | $63.79 | $64.11 | $63.79 | $63.97 | $53.23 | 7,008 |
2017-03-13 | $64.08 | $64.33 | $63.69 | $63.90 | $53.17 | 24,124 |
2017-03-10 | $63.92 | $64.26 | $63.78 | $64.26 | $53.47 | 5,381 |
2017-03-09 | $64.13 | $64.13 | $63.82 | $63.90 | $53.17 | 7,900 |
2017-03-08 | $64.49 | $64.87 | $64.03 | $64.06 | $53.31 | 19,361 |
2017-03-07 | $65.05 | $65.05 | $64.85 | $64.98 | $54.07 | 5,539 |
2017-03-06 | $65.60 | $65.60 | $65.17 | $65.17 | $54.23 | 16,922 |
2017-03-03 | $65.53 | $65.69 | $65.08 | $65.66 | $54.64 | 14,503 |
2017-03-02 | $65.99 | $65.99 | $65.19 | $65.43 | $54.45 | 21,460 |
2017-03-01 | $65.76 | $66.00 | $65.29 | $65.86 | $54.80 | 15,756 |
2017-02-28 | $66.68 | $67.04 | $66.60 | $66.85 | $55.63 | 6,023 |
2017-02-27 | $67.00 | $67.03 | $66.59 | $66.62 | $55.44 | 5,754 |
2017-02-24 | $66.65 | $67.04 | $66.64 | $66.90 | $55.67 | 43,218 |
2017-02-23 | $66.45 | $66.45 | $66.28 | $66.39 | $55.24 | 8,244 |
2017-02-22 | $66.27 | $66.27 | $65.62 | $66.14 | $55.04 | 3,795 |
2017-02-21 | $65.98 | $66.05 | $65.78 | $65.88 | $54.82 | 60,831 |
2017-02-17 | $66.17 | $66.17 | $65.90 | $65.90 | $54.84 | 5,138 |
2017-02-16 | $66.24 | $66.74 | $65.49 | $65.49 | $54.50 | 31,228 |
2017-02-15 | $65.55 | $65.96 | $65.55 | $65.93 | $54.86 | 6,634 |
2017-02-14 | $66.26 | $67.25 | $65.32 | $65.70 | $54.67 | 12,434 |
2017-02-13 | $66.20 | $66.25 | $65.96 | $66.13 | $55.03 | 12,129 |
2017-02-10 | $65.85 | $66.32 | $65.85 | $66.24 | $55.12 | 18,402 |
2017-02-09 | $65.99 | $66.02 | $65.63 | $65.87 | $54.81 | 13,796 |
2017-02-08 | $65.83 | $66.27 | $65.83 | $66.25 | $55.13 | 24,204 |
2017-02-07 | $65.13 | $65.64 | $64.92 | $65.29 | $54.33 | 25,346 |
2017-02-06 | $65.18 | $65.18 | $64.67 | $65.04 | $54.12 | 25,302 |
2017-02-03 | $65.22 | $65.49 | $64.50 | $64.83 | $53.95 | 14,274 |
2017-02-02 | $65.80 | $65.84 | $65.01 | $65.06 | $54.14 | 22,807 |
2017-02-01 | $65.41 | $65.57 | $65.23 | $65.23 | $54.28 | 10,374 |
2017-01-31 | $65.67 | $66.05 | $65.66 | $65.78 | $54.74 | 46,439 |
2017-01-30 | $65.76 | $65.85 | $65.60 | $65.60 | $54.59 | 7,387 |
2017-01-27 | $65.82 | $65.98 | $65.74 | $65.96 | $54.89 | 20,144 |
2017-01-26 | $65.48 | $65.68 | $65.11 | $65.65 | $54.63 | 12,545 |
2017-01-25 | $65.58 | $65.65 | $65.22 | $65.39 | $54.41 | 28,174 |
2017-01-24 | $66.30 | $66.43 | $65.70 | $65.94 | $54.87 | 17,582 |
2017-01-23 | $65.89 | $66.59 | $65.89 | $66.33 | $55.20 | 22,783 |
2017-01-20 | $65.85 | $65.86 | $65.42 | $65.75 | $54.71 | 43,291 |
2017-01-19 | $65.77 | $65.95 | $65.22 | $65.85 | $54.80 | 30,718 |
2017-01-18 | $67.14 | $67.14 | $65.89 | $65.94 | $54.87 | 30,102 |
2017-01-17 | $67.09 | $67.09 | $66.41 | $66.84 | $55.62 | 68,756 |
2017-01-13 | $66.40 | $66.43 | $66.04 | $66.36 | $55.22 | 18,454 |
2017-01-12 | $67.25 | $67.39 | $66.63 | $66.63 | $55.44 | 35,044 |
2017-01-11 | $66.51 | $66.91 | $66.36 | $66.60 | $55.42 | 6,751 |
2017-01-10 | $66.07 | $66.31 | $65.87 | $66.09 | $54.99 | 20,783 |
2017-01-09 | $66.30 | $66.30 | $65.95 | $66.16 | $55.05 | 20,579 |
2017-01-06 | $65.79 | $66.03 | $65.69 | $65.79 | $54.75 | 20,648 |
2017-01-05 | $65.54 | $66.43 | $65.48 | $66.36 | $55.22 | 25,194 |
2017-01-04 | $65.55 | $65.72 | $65.37 | $65.72 | $54.69 | 24,392 |
2017-01-03 | $64.62 | $65.62 | $64.61 | $65.47 | $54.48 | 45,810 |
2016-12-30 | $64.45 | $65.01 | $64.45 | $64.97 | $54.06 | 35,029 |
2016-12-29 | $64.59 | $64.59 | $64.44 | $64.46 | $53.64 | 60,466 |
2016-12-28 | $64.44 | $64.64 | $64.41 | $64.41 | $53.60 | 2,697 |
2016-12-27 | $64.49 | $64.83 | $64.49 | $64.83 | $53.45 | 11,439 |
2016-12-23 | $64.81 | $64.94 | $64.74 | $64.94 | $53.54 | 3,185 |
2016-12-22 | $63.82 | $64.48 | $63.77 | $64.38 | $53.08 | 21,100 |
2016-12-21 | $63.79 | $63.97 | $63.67 | $63.94 | $52.71 | 14,081 |
2016-12-20 | $63.10 | $63.50 | $63.01 | $63.50 | $52.35 | 15,781 |
2016-12-19 | $63.32 | $63.50 | $63.00 | $63.45 | $52.31 | 22,175 |
2016-12-16 | $63.13 | $63.13 | $62.52 | $62.56 | $51.58 | 13,182 |
2016-12-15 | $63.52 | $63.68 | $63.04 | $63.10 | $52.02 | 16,985 |
2016-12-14 | $64.99 | $65.19 | $63.72 | $63.72 | $52.53 | 89,705 |
2016-12-13 | $64.94 | $65.16 | $64.41 | $64.66 | $53.31 | 14,597 |
2016-12-12 | $64.81 | $64.81 | $64.43 | $64.61 | $53.27 | 39,395 |
2016-12-09 | $65.37 | $65.44 | $64.51 | $64.58 | $53.24 | 60,846 |
2016-12-08 | $65.93 | $65.93 | $65.58 | $65.67 | $54.14 | 9,382 |
2016-12-07 | $66.26 | $66.64 | $66.19 | $66.36 | $54.71 | 13,683 |
2016-12-06 | $65.67 | $66.13 | $65.67 | $65.92 | $54.35 | 8,493 |
2016-12-05 | $65.58 | $66.25 | $65.46 | $65.92 | $54.35 | 9,115 |
2016-12-02 | $66.04 | $66.24 | $65.57 | $65.61 | $54.09 | 4,182 |
2016-12-01 | $65.45 | $66.24 | $65.00 | $65.73 | $54.19 | 8,940 |
2016-11-30 | $65.61 | $66.74 | $65.30 | $66.65 | $54.74 | 8,555 |
2016-11-29 | $65.88 | $66.71 | $65.72 | $66.64 | $54.74 | 9,124 |
2016-11-28 | $66.65 | $66.71 | $66.09 | $66.12 | $54.31 | 25,565 |
2016-11-25 | $66.55 | $66.58 | $65.94 | $66.30 | $54.45 | 11,489 |
2016-11-23 | $66.01 | $66.42 | $65.51 | $66.40 | $54.54 | 10,510 |
2016-11-22 | $66.63 | $66.75 | $66.42 | $66.53 | $54.64 | 6,716 |
2016-11-21 | $66.38 | $66.80 | $66.33 | $66.35 | $54.49 | 13,377 |
2016-11-18 | $66.26 | $66.46 | $65.85 | $66.14 | $54.32 | 15,118 |
2016-11-17 | $66.59 | $66.62 | $65.91 | $66.04 | $54.24 | 11,019 |
2016-11-16 | $66.14 | $66.70 | $66.14 | $66.70 | $54.78 | 12,084 |
2016-11-15 | $68.74 | $68.74 | $65.91 | $65.92 | $54.14 | 26,956 |
2016-11-14 | $66.90 | $66.98 | $65.72 | $65.72 | $53.98 | 13,704 |
2016-11-11 | $70.55 | $70.55 | $66.71 | $66.71 | $54.79 | 11,830 |
2016-11-10 | $68.42 | $68.68 | $67.24 | $67.30 | $55.27 | 26,200 |
2016-11-09 | $69.08 | $69.08 | $67.83 | $67.94 | $55.80 | 21,534 |
2016-11-08 | $69.39 | $69.43 | $69.34 | $69.43 | $57.02 | 1,471 |
2016-11-07 | $69.25 | $69.66 | $69.25 | $69.45 | $57.04 | 16,074 |
2016-11-04 | $69.32 | $69.55 | $69.18 | $69.55 | $57.12 | 4,084 |
2016-11-03 | $69.32 | $69.32 | $68.86 | $68.99 | $56.66 | 17,791 |
2016-11-02 | $69.75 | $69.88 | $69.64 | $69.75 | $57.29 | 6,112 |
2016-11-01 | $69.02 | $69.81 | $69.02 | $69.61 | $57.17 | 13,652 |
2016-10-31 | $69.42 | $69.68 | $69.32 | $69.68 | $57.23 | 26,570 |
2016-10-28 | $69.04 | $69.49 | $69.02 | $69.09 | $56.74 | 10,422 |
2016-10-27 | $69.79 | $69.79 | $69.22 | $69.27 | $56.89 | 15,781 |
2016-10-26 | $70.16 | $70.51 | $69.92 | $70.39 | $57.81 | 38,707 |
2016-10-25 | $69.95 | $70.49 | $69.95 | $70.41 | $57.83 | 3,854 |
2016-10-24 | $70.24 | $70.24 | $69.65 | $69.90 | $57.41 | 4,014 |
2016-10-21 | $70.45 | $70.47 | $70.16 | $70.24 | $57.69 | 14,187 |
2016-10-20 | $70.45 | $70.45 | $70.06 | $70.18 | $57.64 | 4,941 |
2016-10-19 | $69.68 | $70.11 | $69.68 | $69.86 | $57.38 | 11,220 |
2016-10-18 | $69.77 | $70.12 | $69.70 | $70.00 | $57.49 | 11,137 |
2016-10-17 | $69.52 | $69.96 | $69.52 | $69.86 | $57.38 | 3,516 |
2016-10-14 | $68.96 | $69.51 | $68.88 | $68.88 | $56.57 | 6,221 |
2016-10-13 | $69.30 | $69.71 | $69.27 | $69.48 | $57.06 | 4,591 |
2016-10-12 | $69.17 | $69.39 | $69.11 | $69.35 | $56.96 | 4,176 |
2016-10-11 | $69.51 | $69.81 | $69.27 | $69.32 | $56.93 | 10,623 |
2016-10-10 | $69.77 | $69.77 | $69.37 | $69.66 | $57.21 | 16,603 |
2016-10-07 | $70.13 | $70.13 | $69.72 | $69.98 | $57.47 | 2,936 |
2016-10-06 | $69.92 | $70.15 | $69.74 | $69.89 | $57.40 | 7,918 |
2016-10-05 | $70.10 | $70.10 | $69.64 | $69.88 | $57.39 | 62,119 |
2016-10-04 | $71.27 | $71.35 | $70.12 | $70.14 | $57.60 | 7,999 |
2016-10-03 | $71.62 | $71.70 | $71.14 | $71.40 | $58.64 | 7,167 |
2016-09-30 | $71.29 | $71.35 | $70.88 | $71.27 | $58.54 | 6,547 |
2016-09-29 | $71.06 | $71.43 | $71.06 | $71.41 | $58.65 | 22,655 |
2016-09-28 | $71.71 | $71.90 | $71.49 | $71.63 | $58.83 | 9,547 |
2016-09-27 | $71.52 | $71.64 | $71.43 | $71.47 | $58.70 | 3,384 |
2016-09-26 | $71.55 | $71.59 | $71.11 | $71.25 | $58.52 | 37,075 |
2016-09-23 | $71.14 | $71.50 | $71.10 | $71.50 | $58.72 | 1,411 |
2016-09-22 | $70.43 | $71.00 | $70.43 | $70.89 | $58.22 | 4,057 |
2016-09-21 | $68.97 | $69.84 | $68.88 | $69.75 | $57.29 | 5,828 |
2016-09-20 | $69.11 | $69.34 | $68.76 | $68.82 | $56.52 | 4,631 |
2016-09-19 | $69.21 | $69.40 | $68.69 | $68.70 | $56.42 | 9,244 |
2016-09-16 | $69.32 | $69.32 | $68.99 | $69.29 | $56.91 | 2,403 |
2016-09-15 | $68.76 | $68.99 | $68.50 | $68.68 | $56.41 | 7,629 |
2016-09-14 | $68.82 | $69.37 | $68.82 | $69.10 | $56.75 | 11,681 |
2016-09-13 | $70.14 | $70.14 | $68.61 | $68.99 | $56.66 | 13,303 |
2016-09-12 | $69.80 | $70.17 | $69.57 | $69.99 | $57.48 | 10,217 |
2016-09-09 | $70.31 | $70.32 | $69.84 | $69.87 | $57.39 | 42,197 |
2016-09-08 | $72.00 | $72.00 | $71.17 | $71.36 | $58.61 | 3,712 |
2016-09-07 | $72.50 | $72.58 | $72.11 | $72.31 | $59.39 | 6,634 |
2016-09-06 | $71.79 | $72.29 | $71.79 | $72.06 | $59.18 | 22,931 |
2016-09-02 | $70.98 | $71.33 | $70.94 | $71.13 | $58.42 | 4,359 |
2016-09-01 | $71.03 | $71.75 | $71.03 | $71.64 | $58.84 | 8,453 |
2016-08-31 | $71.33 | $71.90 | $71.33 | $71.68 | $58.58 | 4,542 |
2016-08-30 | $71.68 | $71.71 | $71.44 | $71.48 | $58.41 | 6,071 |
2016-08-29 | $71.35 | $71.69 | $71.34 | $71.69 | $58.59 | 4,849 |
2016-08-26 | $71.78 | $72.25 | $70.85 | $70.85 | $57.90 | 7,640 |
2016-08-25 | $71.29 | $71.47 | $71.20 | $71.25 | $58.23 | 50,442 |
2016-08-24 | $72.01 | $72.01 | $71.45 | $71.53 | $58.46 | 10,972 |
2016-08-23 | $71.77 | $71.91 | $71.77 | $71.84 | $58.71 | 26,560 |
2016-08-22 | $71.47 | $71.65 | $71.47 | $71.57 | $58.49 | 5,999 |
2016-08-19 | $70.71 | $71.05 | $70.67 | $71.05 | $58.06 | 6,679 |
2016-08-18 | $71.29 | $71.48 | $70.96 | $71.28 | $58.25 | 6,539 |
2016-08-17 | $70.69 | $71.05 | $70.60 | $71.05 | $58.06 | 6,140 |
2016-08-16 | $71.00 | $71.00 | $70.49 | $70.60 | $57.69 | 5,323 |
2016-08-15 | $71.32 | $71.54 | $70.91 | $70.91 | $57.95 | 9,910 |
2016-08-12 | $71.68 | $71.87 | $71.52 | $71.52 | $58.45 | 9,162 |
2016-08-11 | $71.30 | $71.37 | $70.96 | $71.08 | $58.09 | 12,132 |
2016-08-10 | $71.34 | $71.57 | $71.27 | $71.35 | $58.31 | 9,263 |
2016-08-09 | $70.78 | $71.30 | $70.78 | $71.26 | $58.23 | 4,188 |
2016-08-08 | $70.54 | $70.99 | $70.33 | $70.61 | $57.70 | 14,588 |
2016-08-05 | $70.59 | $70.76 | $70.40 | $70.52 | $57.63 | 11,658 |
2016-08-04 | $70.72 | $71.06 | $70.68 | $70.76 | $57.83 | 8,027 |
2016-08-03 | $69.52 | $69.97 | $69.37 | $69.90 | $57.12 | 16,735 |
2016-08-02 | $69.60 | $69.98 | $69.44 | $69.44 | $56.75 | 5,409 |
2016-08-01 | $70.97 | $71.02 | $70.64 | $70.81 | $57.86 | 5,988 |
2016-07-29 | $71.65 | $72.00 | $71.65 | $71.91 | $58.52 | 13,051 |
2016-07-28 | $70.88 | $71.55 | $70.88 | $71.47 | $58.16 | 30,870 |
2016-07-27 | $70.63 | $71.21 | $70.38 | $71.20 | $57.94 | 33,816 |
2016-07-26 | $70.40 | $70.47 | $70.06 | $70.35 | $57.25 | 131,765 |
2016-07-25 | $70.28 | $70.33 | $69.98 | $70.02 | $56.98 | 15,780 |
2016-07-22 | $69.78 | $70.22 | $69.78 | $70.17 | $57.10 | 16,732 |
2016-07-21 | $69.40 | $70.22 | $69.40 | $70.09 | $57.04 | 62,217 |
2016-07-20 | $69.89 | $70.24 | $69.62 | $70.15 | $57.09 | 26,402 |
2016-07-19 | $70.58 | $70.63 | $70.29 | $70.45 | $57.33 | 6,711 |
2016-07-18 | $70.73 | $70.80 | $70.08 | $70.44 | $57.32 | 40,206 |
2016-07-15 | $70.47 | $70.47 | $70.25 | $70.38 | $57.27 | 7,376 |
2016-07-14 | $70.71 | $70.82 | $70.41 | $70.77 | $57.59 | 4,866 |
2016-07-13 | $71.27 | $71.53 | $71.06 | $71.52 | $58.20 | 10,352 |
2016-07-12 | $70.66 | $70.89 | $70.56 | $70.74 | $57.57 | 27,152 |
2016-07-11 | $72.21 | $72.21 | $71.56 | $71.64 | $58.30 | 55,457 |
2016-07-08 | $71.88 | $72.33 | $71.75 | $72.20 | $58.75 | 25,642 |
2016-07-07 | $71.94 | $72.16 | $71.69 | $71.79 | $58.42 | 16,660 |
2016-07-06 | $71.92 | $72.08 | $71.68 | $72.06 | $58.64 | 30,137 |
2016-07-05 | $71.10 | $71.88 | $71.10 | $71.74 | $58.38 | 51,797 |
2016-07-01 | $69.09 | $71.00 | $69.09 | $70.75 | $57.57 | 69,327 |
2016-06-30 | $69.47 | $69.94 | $69.34 | $69.50 | $56.56 | 75,198 |
2016-06-29 | $69.69 | $69.85 | $69.37 | $69.37 | $56.45 | 36,099 |
2016-06-28 | $68.88 | $69.51 | $68.88 | $69.48 | $56.54 | 15,072 |
2016-06-27 | $68.62 | $69.02 | $68.20 | $68.85 | $56.03 | 65,540 |
2016-06-24 | $67.98 | $68.15 | $67.66 | $67.77 | $55.15 | 18,546 |
2016-06-23 | $66.77 | $67.03 | $66.63 | $66.65 | $54.24 | 17,278 |
2016-06-22 | $66.10 | $66.90 | $66.06 | $66.71 | $54.29 | 10,567 |
2016-06-21 | $66.39 | $66.40 | $66.21 | $66.26 | $53.92 | 2,153 |
2016-06-20 | $66.71 | $66.99 | $66.41 | $66.54 | $54.15 | 15,341 |
2016-06-17 | $67.30 | $67.30 | $66.92 | $67.12 | $54.62 | 93,669 |
2016-06-16 | $67.91 | $67.91 | $67.55 | $67.61 | $55.02 | 40,297 |
2016-06-15 | $67.37 | $67.72 | $67.28 | $67.68 | $55.08 | 3,683 |
2016-06-14 | $67.98 | $67.98 | $67.17 | $67.21 | $54.69 | 60,903 |
2016-06-13 | $67.77 | $67.77 | $67.52 | $67.73 | $55.12 | 33,812 |
2016-06-10 | $68.00 | $68.25 | $67.82 | $67.91 | $55.26 | 42,809 |
2016-06-09 | $68.22 | $68.25 | $67.92 | $68.04 | $55.37 | 5,842 |
2016-06-08 | $67.72 | $67.94 | $67.21 | $67.89 | $55.25 | 1,452 |
2016-06-07 | $67.29 | $67.50 | $67.29 | $67.40 | $54.85 | 18,246 |
2016-06-06 | $66.96 | $67.22 | $66.85 | $66.94 | $54.47 | 401,310 |
2016-06-03 | $67.25 | $67.33 | $67.04 | $67.13 | $54.63 | 45,907 |
2016-06-02 | $66.23 | $66.63 | $66.23 | $66.41 | $54.04 | 5,227 |
2016-06-01 | $66.19 | $66.46 | $65.85 | $65.93 | $53.65 | 7,544 |
2016-05-31 | $66.50 | $68.00 | $65.68 | $65.93 | $53.65 | 7,856 |
2016-05-27 | $66.43 | $66.47 | $66.13 | $66.40 | $54.03 | 28,520 |
2016-05-26 | $66.56 | $66.76 | $66.41 | $66.41 | $54.04 | 11,748 |
2016-05-25 | $66.26 | $66.35 | $66.10 | $66.12 | $53.81 | 3,930 |
2016-05-24 | $65.85 | $66.12 | $65.82 | $66.10 | $53.79 | 13,476 |
2016-05-23 | $66.00 | $66.30 | $65.90 | $66.14 | $53.82 | 18,783 |
2016-05-20 | $66.22 | $66.26 | $66.13 | $66.13 | $53.81 | 2,369 |
2016-05-19 | $66.02 | $66.38 | $66.02 | $66.24 | $53.90 | 14,563 |
2016-05-18 | $67.18 | $67.18 | $65.98 | $66.31 | $53.96 | 27,138 |
2016-05-17 | $67.71 | $67.82 | $67.53 | $67.54 | $54.96 | 29,918 |
2016-05-16 | $67.49 | $67.49 | $67.21 | $67.36 | $54.81 | 2,032 |
2016-05-13 | $67.26 | $67.66 | $67.20 | $67.65 | $55.05 | 66,058 |
2016-05-12 | $66.70 | $67.06 | $66.15 | $67.04 | $54.55 | 62,115 |
2016-05-11 | $66.82 | $67.60 | $66.62 | $67.08 | $54.59 | 26,799 |
2016-05-10 | $66.77 | $67.01 | $66.72 | $66.85 | $54.40 | 8,972 |
2016-05-09 | $66.43 | $66.46 | $66.14 | $66.46 | $54.08 | 7,223 |
2016-05-06 | $66.73 | $66.73 | $66.38 | $66.46 | $54.08 | 2,927 |
2016-05-05 | $66.63 | $67.10 | $66.63 | $67.10 | $54.60 | 2,877 |
2016-05-04 | $66.31 | $66.51 | $66.10 | $66.51 | $54.12 | 7,184 |
2016-05-03 | $66.44 | $66.47 | $66.28 | $66.28 | $53.94 | 2,581 |
2016-05-02 | $66.34 | $66.44 | $65.93 | $66.02 | $53.72 | 13,208 |
2016-04-29 | $66.19 | $67.03 | $66.07 | $66.86 | $54.41 | 13,745 |
2016-04-28 | $66.10 | $66.59 | $66.08 | $66.59 | $54.19 | 4,112 |
2016-04-27 | $65.63 | $66.08 | $65.40 | $65.86 | $53.59 | 5,200 |
2016-04-26 | $65.11 | $65.22 | $64.84 | $65.04 | $52.93 | 39,211 |
2016-04-25 | $65.57 | $65.57 | $65.14 | $65.14 | $53.01 | 6,524 |
2016-04-22 | $65.63 | $65.70 | $65.44 | $65.52 | $53.32 | 7,834 |
2016-04-21 | $65.46 | $65.67 | $65.32 | $65.65 | $53.42 | 37,828 |
2016-04-20 | $67.11 | $67.32 | $65.94 | $65.97 | $53.68 | 5,288 |
2016-04-19 | $66.67 | $66.99 | $66.67 | $66.90 | $54.44 | 4,791 |
2016-04-18 | $66.28 | $66.62 | $66.28 | $66.62 | $54.22 | 5,701 |
2016-04-15 | $65.91 | $66.62 | $65.91 | $66.59 | $54.19 | 6,319 |
2016-04-14 | $65.73 | $66.20 | $65.73 | $65.93 | $53.65 | 218,310 |
2016-04-13 | $65.69 | $66.37 | $65.69 | $66.22 | $53.89 | 23,093 |
2016-04-12 | $66.14 | $66.16 | $65.77 | $65.89 | $53.62 | 22,042 |
2016-04-11 | $66.74 | $67.00 | $66.52 | $66.52 | $54.13 | 15,765 |
2016-04-08 | $67.00 | $67.08 | $66.84 | $67.01 | $54.53 | 25,162 |
2016-04-07 | $67.37 | $67.58 | $67.31 | $67.37 | $54.82 | 17,334 |
2016-04-06 | $66.93 | $66.93 | $66.40 | $66.88 | $54.42 | 63,036 |
2016-04-05 | $67.53 | $67.67 | $67.17 | $67.37 | $54.82 | 9,431 |
2016-04-04 | $67.15 | $67.27 | $66.85 | $66.96 | $54.49 | 436,792 |
2016-04-01 | $66.90 | $67.13 | $66.50 | $66.96 | $54.49 | 29,467 |
2016-03-31 | $66.56 | $66.80 | $66.34 | $66.72 | $54.29 | 34,920 |
2016-03-30 | $66.31 | $66.43 | $65.84 | $66.34 | $53.98 | 202,212 |
2016-03-29 | $65.57 | $66.71 | $65.51 | $66.68 | $54.26 | 24,298 |
2016-03-28 | $65.06 | $65.29 | $64.90 | $65.07 | $52.95 | 31,727 |
2016-03-24 | $65.82 | $65.82 | $64.94 | $64.98 | $52.88 | 11,003 |
2016-03-23 | $65.07 | $65.60 | $65.07 | $65.55 | $53.34 | 15,263 |
2016-03-22 | $65.12 | $65.45 | $64.97 | $64.99 | $52.89 | 77,710 |
2016-03-21 | $64.91 | $65.50 | $64.89 | $65.04 | $52.93 | 106,768 |
2016-03-18 | $65.07 | $65.48 | $64.89 | $65.17 | $53.03 | 111,188 |
2016-03-17 | $64.31 | $64.80 | $64.31 | $64.34 | $52.36 | 64,082 |
2016-03-16 | $63.06 | $63.70 | $63.06 | $63.69 | $51.83 | 53,413 |
2016-03-15 | $63.23 | $63.30 | $62.59 | $62.72 | $51.04 | 9,612 |
2016-03-14 | $63.07 | $63.30 | $62.95 | $62.95 | $51.23 | 4,682 |
2016-03-11 | $63.43 | $63.45 | $62.88 | $62.99 | $51.26 | 14,879 |
2016-03-10 | $63.96 | $63.96 | $62.67 | $63.25 | $51.47 | 9,682 |
2016-03-09 | $63.71 | $63.76 | $63.47 | $63.63 | $51.78 | 136,120 |
2016-03-08 | $64.15 | $64.25 | $63.87 | $63.88 | $51.98 | 67,223 |
2016-03-07 | $63.97 | $63.97 | $63.40 | $63.60 | $51.75 | 43,616 |
2016-03-04 | $64.30 | $64.30 | $63.58 | $64.00 | $52.08 | 17,430 |
2016-03-03 | $64.28 | $64.90 | $64.28 | $64.59 | $52.56 | 27,248 |
2016-03-02 | $63.78 | $64.17 | $63.70 | $64.17 | $52.22 | 46,709 |
2016-03-01 | $64.25 | $64.25 | $63.55 | $63.79 | $51.91 | 26,604 |
2016-02-29 | $63.70 | $64.30 | $63.70 | $64.23 | $52.27 | 9,561 |
2016-02-26 | $63.41 | $63.72 | $63.39 | $63.57 | $51.73 | 7,738 |
2016-02-25 | $64.03 | $64.31 | $63.95 | $63.95 | $52.04 | 204,469 |
2016-02-24 | $64.03 | $64.49 | $63.40 | $63.40 | $51.59 | 12,079 |
2016-02-23 | $64.54 | $64.54 | $62.63 | $63.40 | $51.59 | 11,164 |
2016-02-22 | $62.89 | $63.02 | $62.83 | $62.94 | $51.21 | 4,492 |
2016-02-19 | $62.92 | $63.14 | $62.48 | $62.68 | $51.01 | 18,125 |
2016-02-18 | $63.04 | $63.06 | $62.16 | $62.61 | $50.95 | 11,658 |
2016-02-17 | $62.20 | $62.29 | $62.03 | $62.14 | $50.56 | 6,010 |
2016-02-16 | $62.96 | $63.01 | $62.37 | $62.60 | $50.94 | 2,844 |
2016-02-12 | $64.24 | $64.24 | $63.24 | $63.49 | $51.67 | 7,261 |
2016-02-11 | $64.13 | $65.50 | $63.95 | $64.24 | $52.28 | 260,663 |
2016-02-10 | $63.80 | $64.20 | $63.75 | $63.75 | $51.88 | 36,571 |
2016-02-09 | $63.28 | $63.28 | $62.77 | $63.19 | $51.42 | 23,430 |
2016-02-08 | $62.99 | $63.74 | $62.99 | $63.22 | $51.45 | 360,394 |
2016-02-05 | $63.09 | $63.15 | $62.82 | $63.05 | $51.31 | 16,245 |
2016-02-04 | $63.44 | $63.60 | $63.11 | $63.30 | $51.51 | 20,584 |
2016-02-03 | $63.44 | $64.07 | $63.15 | $63.32 | $51.53 | 14,402 |
2016-02-02 | $62.92 | $63.10 | $62.78 | $63.09 | $51.34 | 68,850 |
2016-02-01 | $62.35 | $62.35 | $62.08 | $62.26 | $50.66 | 266,404 |
2016-01-29 | $62.54 | $62.70 | $62.42 | $62.44 | $50.81 | 1,572 |
2016-01-28 | $61.42 | $61.87 | $61.42 | $61.85 | $50.33 | 1,433 |
2016-01-27 | $61.20 | $61.60 | $61.20 | $61.55 | $50.09 | 2,286 |
2016-01-26 | $61.36 | $61.38 | $61.11 | $61.27 | $49.86 | 6,354 |
2016-01-25 | $60.96 | $61.00 | $60.86 | $60.98 | $49.63 | 1,611 |
2016-01-22 | $60.26 | $60.75 | $60.22 | $60.73 | $49.42 | 10,612 |
2016-01-21 | $60.84 | $60.98 | $60.31 | $60.44 | $49.18 | 116,015 |
2016-01-20 | $61.42 | $61.61 | $60.89 | $60.89 | $49.55 | 12,963 |
2016-01-19 | $60.91 | $61.27 | $60.83 | $60.92 | $49.57 | 104,314 |
2016-01-15 | $61.18 | $61.37 | $61.06 | $61.07 | $49.70 | 132,038 |
2016-01-14 | $61.16 | $61.25 | $60.74 | $60.79 | $49.46 | 10,936 |
2016-01-13 | $60.73 | $61.53 | $60.72 | $61.29 | $49.88 | 10,752 |
2016-01-12 | $60.46 | $61.14 | $60.45 | $60.85 | $49.52 | 6,444 |
2016-01-11 | $60.54 | $60.70 | $60.25 | $60.25 | $49.03 | 362,791 |
2016-01-08 | $60.98 | $61.00 | $60.84 | $61.00 | $49.64 | 1,340 |
2016-01-07 | $61.58 | $61.61 | $61.01 | $61.10 | $49.72 | 7,831 |
2016-01-06 | $61.50 | $61.65 | $61.39 | $61.54 | $50.08 | 8,564 |
2016-01-05 | $60.88 | $61.10 | $60.88 | $61.00 | $49.64 | 3,953 |
2016-01-04 | $61.39 | $61.73 | $61.23 | $61.24 | $49.83 | 38,942 |
2015-12-31 | $60.93 | $61.10 | $60.67 | $60.86 | $49.53 | 12,250 |
2015-12-30 | $60.29 | $60.65 | $60.29 | $60.60 | $49.31 | 30,539 |
2015-12-29 | $61.02 | $61.02 | $60.66 | $60.82 | $49.49 | 1,079 |
2015-12-28 | $61.34 | $61.62 | $61.25 | $61.41 | $49.93 | 13,902 |
2015-12-24 | $60.84 | $61.11 | $60.84 | $61.04 | $49.63 | 2,778 |
2015-12-23 | $60.26 | $60.37 | $60.25 | $60.35 | $49.07 | 1,804 |
2015-12-22 | $60.71 | $60.71 | $60.39 | $60.59 | $49.26 | 1,959 |
2015-12-21 | $61.30 | $61.30 | $60.85 | $60.88 | $49.50 | 15,121 |
2015-12-18 | $60.97 | $61.34 | $60.92 | $61.24 | $49.79 | 9,515 |
2015-12-17 | $60.41 | $61.03 | $60.27 | $60.95 | $49.56 | 50,927 |
2015-12-16 | $60.36 | $60.67 | $60.00 | $60.17 | $48.92 | 79,258 |
2015-12-15 | $60.49 | $60.60 | $60.39 | $60.47 | $49.16 | 69,388 |
2015-12-14 | $61.26 | $61.26 | $60.43 | $60.60 | $49.27 | 225,925 |
2015-12-11 | $61.73 | $61.94 | $61.73 | $61.94 | $50.36 | 764 |
2015-12-10 | $61.63 | $61.63 | $61.60 | $61.60 | $50.08 | 929 |
2015-12-09 | $61.50 | $61.85 | $61.50 | $61.75 | $50.21 | 2,999 |
2015-12-08 | $62.17 | $62.32 | $62.01 | $62.01 | $50.42 | 1,787 |
2015-12-07 | $61.75 | $62.46 | $61.75 | $62.17 | $50.55 | 4,268 |
2015-12-04 | $61.41 | $62.11 | $61.41 | $61.91 | $50.34 | 5,408 |
2015-12-03 | $62.17 | $62.17 | $61.06 | $61.22 | $49.78 | 59,674 |
2015-12-02 | $62.60 | $62.72 | $62.33 | $62.56 | $50.87 | 98,282 |
2015-12-01 | $62.17 | $62.94 | $62.17 | $62.83 | $51.08 | 173,442 |
2015-11-30 | $62.19 | $62.24 | $62.09 | $62.13 | $50.52 | 3,953 |
2015-11-27 | $62.11 | $62.11 | $62.11 | $62.11 | $50.50 | 281 |
2015-11-25 | $62.05 | $62.13 | $62.03 | $62.09 | $50.48 | 3,172 |
2015-11-24 | $62.03 | $62.21 | $61.95 | $62.05 | $50.45 | 22,800 |
2015-11-23 | $61.85 | $62.21 | $61.76 | $62.05 | $50.45 | 31,079 |
2015-11-20 | $61.93 | $61.93 | $61.61 | $61.86 | $50.30 | 142,474 |
2015-11-19 | $61.65 | $61.83 | $61.55 | $61.70 | $50.17 | 229,585 |
2015-11-18 | $60.85 | $61.16 | $60.74 | $61.13 | $49.70 | 3,323 |
2015-11-17 | $60.50 | $60.98 | $60.50 | $60.79 | $49.43 | 10,842 |
2015-11-16 | $60.82 | $60.82 | $60.34 | $60.52 | $49.21 | 5,817 |
2015-11-13 | $60.62 | $60.87 | $60.62 | $60.73 | $49.38 | 978 |
2015-11-12 | $60.44 | $60.62 | $60.41 | $60.57 | $49.25 | 2,873 |
2015-11-11 | $59.30 | $60.39 | $59.30 | $60.31 | $49.04 | 83,290 |
2015-11-10 | $60.44 | $60.82 | $60.41 | $60.41 | $49.11 | 3,980 |
2015-11-09 | $60.36 | $60.44 | $60.23 | $60.44 | $49.14 | 1,606 |
2015-11-06 | $60.68 | $60.78 | $60.49 | $60.65 | $49.31 | 62,198 |
2015-11-05 | $61.50 | $61.50 | $60.86 | $61.03 | $49.62 | 2,279 |
2015-11-04 | $61.80 | $61.88 | $61.40 | $61.64 | $50.12 | 2,411 |
2015-11-03 | $61.97 | $62.15 | $61.56 | $61.63 | $50.11 | 9,491 |
2015-11-02 | $61.85 | $62.08 | $61.85 | $62.02 | $50.43 | 9,791 |
2015-10-30 | $62.15 | $62.22 | $61.79 | $62.17 | $50.55 | 26,387 |
2015-10-29 | $61.72 | $61.77 | $61.56 | $61.56 | $50.05 | 117,415 |
2015-10-28 | $62.37 | $62.46 | $61.88 | $62.09 | $50.48 | 12,468 |
2015-10-27 | $62.64 | $62.64 | $62.42 | $62.46 | $50.78 | 61,276 |
2015-10-26 | $62.45 | $62.61 | $62.26 | $62.35 | $50.69 | 2,473 |
2015-10-23 | $62.03 | $62.29 | $62.03 | $62.17 | $50.55 | 3,353 |
2015-10-22 | $61.69 | $62.23 | $61.61 | $62.23 | $50.60 | 876 |
2015-10-21 | $61.67 | $61.82 | $61.65 | $61.69 | $50.16 | 18,847 |
2015-10-20 | $61.00 | $61.31 | $60.91 | $61.28 | $49.82 | 47,454 |
2015-10-19 | $61.32 | $61.37 | $61.14 | $61.28 | $49.83 | 1,743 |
2015-10-16 | $61.86 | $61.86 | $61.56 | $61.67 | $50.14 | 11,160 |
2015-10-15 | $62.22 | $62.24 | $61.93 | $61.94 | $50.36 | 4,695 |
2015-10-14 | $61.93 | $62.30 | $61.84 | $62.21 | $50.58 | 2,013 |
2015-10-13 | $61.83 | $61.84 | $61.71 | $61.84 | $50.28 | 969 |
2015-10-12 | $61.63 | $62.15 | $61.63 | $62.03 | $50.43 | 14,008 |
2015-10-09 | $61.87 | $61.93 | $61.66 | $61.66 | $50.13 | 2,861 |
2015-10-08 | $62.41 | $62.41 | $61.65 | $61.71 | $50.17 | 3,669 |
2015-10-07 | $61.92 | $62.01 | $61.92 | $62.01 | $50.42 | 1,421 |
2015-10-06 | $61.63 | $62.19 | $61.63 | $62.19 | $50.56 | 3,454 |
2015-10-05 | $62.16 | $62.18 | $61.69 | $61.74 | $50.20 | 3,950 |
2015-10-02 | $62.74 | $62.74 | $62.07 | $62.36 | $50.70 | 2,662 |
2015-10-01 | $61.80 | $62.15 | $61.54 | $61.66 | $50.13 | 16,698 |
2015-09-30 | $61.03 | $61.07 | $60.88 | $60.88 | $49.50 | 1,283 |
2015-09-29 | $61.28 | $61.37 | $61.15 | $61.25 | $49.76 | 7,675 |
2015-09-28 | $60.72 | $61.30 | $60.72 | $61.30 | $49.80 | 134,682 |
2015-09-25 | $60.72 | $60.80 | $60.53 | $60.53 | $49.17 | 2,780 |
2015-09-24 | $61.90 | $62.09 | $61.62 | $61.67 | $50.10 | 18,462 |
2015-09-23 | $61.45 | $61.56 | $61.34 | $61.56 | $50.01 | 84,608 |
2015-09-22 | $61.03 | $61.55 | $60.97 | $61.55 | $50.00 | 4,483 |
2015-09-21 | $61.62 | $61.66 | $60.80 | $60.91 | $49.48 | 33,655 |
2015-09-18 | $61.69 | $62.27 | $61.69 | $62.27 | $50.59 | 4,163 |
2015-09-17 | $60.63 | $61.45 | $60.13 | $61.45 | $49.92 | 1,489 |
2015-09-16 | $60.79 | $60.94 | $60.59 | $60.59 | $49.22 | 5,042 |
2015-09-15 | $61.90 | $61.90 | $60.90 | $60.90 | $49.47 | 3,394 |
2015-09-14 | $62.37 | $62.37 | $62.19 | $62.19 | $50.52 | 5,636 |
2015-09-11 | $62.47 | $62.64 | $62.35 | $62.40 | $50.69 | 8,787 |
2015-09-10 | $61.86 | $62.11 | $61.84 | $62.11 | $50.46 | 1,375 |
2015-09-09 | $61.70 | $62.06 | $61.67 | $62.06 | $50.41 | 1,531 |
2015-09-08 | $61.85 | $61.95 | $61.58 | $61.64 | $50.08 | 3,921 |
2015-09-04 | $62.22 | $62.70 | $62.22 | $62.70 | $50.94 | 111,938 |
2015-09-03 | $61.99 | $62.15 | $61.72 | $62.05 | $50.41 | 9,346 |
2015-09-02 | $62.39 | $62.39 | $62.00 | $62.05 | $50.41 | 3,391 |
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) News Headlines
Recent PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) News
Similar Companies to PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) 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 | -- | -- | -- |