Lvmh Moet Hennessy Vuitton SE (LVMUY) Exchange: PINK
Data as of May 3, 2024
$168.18 ($-2.00) -1.18%
Lvmh Moet Hennessy Vuitton SE - Daily Information
Click for more stock information on Lvmh Moet Hennessy Vuitton SE.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $168.61 |
Previous Close | $168.18 |
High | $169.17 |
Low | $167.37 |
Adjusted Open | $168.61 |
Previous Adjusted Close | $168.18 |
Adjusted High | $169.17 |
Adjusted Low | $167.37 |
About Lvmh Moet Hennessy Vuitton SE (LVMUY)
LVMH Moët Hennessy Louis Vuitton SA operates as a luxury products company worldwide. The company operates through six segments: Wines and Spirits, Fashion and Leather Goods, Perfumes and Cosmetics, Watches and Jewelry, Selective Retailing, and Other Activities and Holding Companies. Its wines and spirits comprise champagne, sparkling and still wines, cognac, scotch whisky, white spirits, and other wines under the Moët & Chandon, Dom Pérignon, Veuve Clicquot Ponsardin, Krug, Mercier, Ruinart, Château dYquem, Château Cheval Blanc, Hennessy, Glenmorangie, Ardbeg, Belvedere, Chandon, Cloudy Bay, Cape Mentelle, Newton Vineyard, Terrazas de los Andes, Cheval des Andes, Numanthia, and Wenjun brands. The company also offers trunks, leather goods, mens and womens ready-to-wear, shoes, watches, jewelry, sunglasses, books, silk accessories and fragrances, haute couture, and gifts; shirts, ties, and accessories for men; and childrens wear and accessories under the Louis Vuitton, Céline, Berluti, Kenzo, Givenchy, Marc Jacobs, Fendi, Emilio Pucci, Thomas Pink, Donna Karan, Loro Piana, and Nicholas Kirkwood brands, as well as operates an editorial Website. In addition, it provides fragrance, make-up, skincare, candle, cologne, home collection, and beauty care products under the Parfums Christian Dior, Guerlain, Parfums Givenchy, Kenzo Parfums, Benefit, Fresh, Make Up For Ever, Acqua di Parma, Parfums Loewe, Fendi Parfums, and Nude brands. Further, the company offers watches and chronographs, and jewelry under the TAG Heuer, Zenith, Hublot, Chaumet, Bulgari, De Beers, and Fred brands. Additionally, it operates travel and beauty products retail stores; retail stores for luxury products on cruise ship; and department stores under the brands of DFS, Starboard Cruise Services, Sephora, and Le Bon Marché Rive Gauche. The company also operates yachts and attraction parks, as well as provides media services. The company was incorporated in 1923 and is based in Paris, France.
Invest in Lvmh Moet Hennessy Vuitton SE (LVMUY)
Historical Stock Data for Lvmh Moet Hennessy Vuitton SE (LVMUY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $168.61 | $169.17 | $167.37 | $168.18 | $168.18 | 122,012 |
2024-04-18 | $169.38 | $172.00 | $168.64 | $170.18 | $168.57 | 176,803 |
2024-04-17 | $174.49 | $174.69 | $170.00 | $170.75 | $169.13 | 227,031 |
2024-04-16 | $167.11 | $174.15 | $161.49 | $172.32 | $170.69 | 391,310 |
2024-04-15 | $170.55 | $170.76 | $167.08 | $167.15 | $165.56 | 168,677 |
2024-04-12 | $166.25 | $166.97 | $164.76 | $165.41 | $165.41 | 157,589 |
2024-04-11 | $170.82 | $171.36 | $168.11 | $171.12 | $171.12 | 119,461 |
2024-04-10 | $169.22 | $170.90 | $168.50 | $170.23 | $170.23 | 194,061 |
2024-04-09 | $174.00 | $174.26 | $171.94 | $173.54 | $173.54 | 127,836 |
2024-04-08 | $174.47 | $175.57 | $174.40 | $175.45 | $175.45 | 127,395 |
2024-04-05 | $172.84 | $173.93 | $172.27 | $173.07 | $173.07 | 201,608 |
2024-04-04 | $178.20 | $178.64 | $174.23 | $176.77 | $176.77 | 216,685 |
2024-04-03 | $176.52 | $177.58 | $176.22 | $177.17 | $177.17 | 162,378 |
2024-04-02 | $176.87 | $177.60 | $176.16 | $177.17 | $177.17 | 162,256 |
2024-04-01 | $180.61 | $181.93 | $179.94 | $179.96 | $179.96 | 113,244 |
2024-03-28 | $180.26 | $181.17 | $180.01 | $181.03 | $181.03 | 331,225 |
2024-03-27 | $178.20 | $180.39 | $178.17 | $179.97 | $179.97 | 101,763 |
2024-03-26 | $178.88 | $179.32 | $177.17 | $177.17 | $177.17 | 164,886 |
2024-03-25 | $177.93 | $179.16 | $177.88 | $178.53 | $178.53 | 132,046 |
2024-03-22 | $179.97 | $180.10 | $178.28 | $178.80 | $178.80 | 160,259 |
2024-03-21 | $185.64 | $186.07 | $182.06 | $182.95 | $182.95 | 312,746 |
2024-03-20 | $182.73 | $186.60 | $182.55 | $186.34 | $186.34 | 193,228 |
2024-03-19 | $185.81 | $187.19 | $178.60 | $179.44 | $179.44 | 331,360 |
2024-03-18 | $187.01 | $187.19 | $186.00 | $186.01 | $186.01 | 230,857 |
2024-03-15 | $188.76 | $190.20 | $187.31 | $188.80 | $188.80 | 203,583 |
2024-03-14 | $190.82 | $191.63 | $189.60 | $189.77 | $189.77 | 131,894 |
2024-03-13 | $188.90 | $190.50 | $188.85 | $189.77 | $189.77 | 131,794 |
2024-03-12 | $184.54 | $187.81 | $183.42 | $185.86 | $185.86 | 124,912 |
2024-03-11 | $185.19 | $186.20 | $183.75 | $185.86 | $185.86 | 124,907 |
2024-03-08 | $186.05 | $186.13 | $183.74 | $183.89 | $183.89 | 156,008 |
2024-03-07 | $183.26 | $184.50 | $182.90 | $184.44 | $184.44 | 107,534 |
2024-03-06 | $182.22 | $182.39 | $181.03 | $181.46 | $181.46 | 161,843 |
2024-03-05 | $180.23 | $181.08 | $178.55 | $179.43 | $179.43 | 161,927 |
2024-03-04 | $182.46 | $182.84 | $181.56 | $182.25 | $182.25 | 119,208 |
2024-03-01 | $183.55 | $184.20 | $182.27 | $183.92 | $183.92 | 104,863 |
2024-02-29 | $182.49 | $183.60 | $181.64 | $182.98 | $182.98 | 146,697 |
2024-02-28 | $182.72 | $184.50 | $182.55 | $184.22 | $184.22 | 138,745 |
2024-02-27 | $183.28 | $184.63 | $183.23 | $184.25 | $184.25 | 108,975 |
2024-02-26 | $182.91 | $183.37 | $182.10 | $182.87 | $182.87 | 168,552 |
2024-02-23 | $183.50 | $184.25 | $183.03 | $183.81 | $183.81 | 237,651 |
2024-02-22 | $180.24 | $182.62 | $180.03 | $182.31 | $182.31 | 187,000 |
2024-02-21 | $177.12 | $179.30 | $177.00 | $179.30 | $179.30 | 235,403 |
2024-02-20 | $176.26 | $177.77 | $176.16 | $177.62 | $177.62 | 171,605 |
2024-02-16 | $176.23 | $177.00 | $175.25 | $175.37 | $175.37 | 253,064 |
2024-02-15 | $175.46 | $176.66 | $174.68 | $176.65 | $176.65 | 330,692 |
2024-02-14 | $171.49 | $173.31 | $171.31 | $173.29 | $173.29 | 252,323 |
2024-02-13 | $171.51 | $172.35 | $169.76 | $170.79 | $170.79 | 159,441 |
2024-02-12 | $175.69 | $177.40 | $175.64 | $176.28 | $176.28 | 162,588 |
2024-02-09 | $174.01 | $175.21 | $172.85 | $175.00 | $175.00 | 161,434 |
2024-02-08 | $172.48 | $173.82 | $171.91 | $172.88 | $172.88 | 175,001 |
2024-02-07 | $169.24 | $170.00 | $168.67 | $169.41 | $169.41 | 128,915 |
2024-02-06 | $166.47 | $168.25 | $166.24 | $168.25 | $168.25 | 162,525 |
2024-02-05 | $167.19 | $168.58 | $166.47 | $168.15 | $168.15 | 220,756 |
2024-02-02 | $168.32 | $168.57 | $167.08 | $168.26 | $168.26 | 173,099 |
2024-02-01 | $167.04 | $168.80 | $166.39 | $168.58 | $168.58 | 180,666 |
2024-01-31 | $168.49 | $169.20 | $166.08 | $166.20 | $166.20 | 256,740 |
2024-01-30 | $169.74 | $170.16 | $168.80 | $169.71 | $169.71 | 207,598 |
2024-01-29 | $167.47 | $169.30 | $167.20 | $168.95 | $168.95 | 183,657 |
2024-01-26 | $167.03 | $169.34 | $166.84 | $167.75 | $167.75 | 334,601 |
2024-01-25 | $147.98 | $157.18 | $147.55 | $156.50 | $156.50 | 479,004 |
2024-01-24 | $150.09 | $150.18 | $148.61 | $149.45 | $149.45 | 287,676 |
2024-01-23 | $145.15 | $145.80 | $144.82 | $145.60 | $145.60 | 235,847 |
2024-01-22 | $144.21 | $144.85 | $143.95 | $144.41 | $144.41 | 296,529 |
2024-01-19 | $142.61 | $144.88 | $142.04 | $144.85 | $144.85 | 212,863 |
2024-01-18 | $144.43 | $144.89 | $143.61 | $144.75 | $144.75 | 215,494 |
2024-01-17 | $140.41 | $141.60 | $139.74 | $141.47 | $141.47 | 299,532 |
2024-01-16 | $144.50 | $145.20 | $144.00 | $144.39 | $144.39 | 241,688 |
2024-01-12 | $145.84 | $147.60 | $145.63 | $146.96 | $146.96 | 266,615 |
2024-01-11 | $148.95 | $149.45 | $146.70 | $148.82 | $148.82 | 501,934 |
2024-01-10 | $149.38 | $150.65 | $149.05 | $150.26 | $150.26 | 100,535 |
2024-01-09 | $149.00 | $149.82 | $148.50 | $148.70 | $148.70 | 172,710 |
2024-01-08 | $149.74 | $152.60 | $149.65 | $152.35 | $152.35 | 229,761 |
2024-01-05 | $150.16 | $152.53 | $150.05 | $150.79 | $150.79 | 96,652 |
2024-01-04 | $151.83 | $153.20 | $151.76 | $152.42 | $152.42 | 120,530 |
2024-01-03 | $151.70 | $153.07 | $151.16 | $151.95 | $151.95 | 161,105 |
2024-01-02 | $158.43 | $158.92 | $157.69 | $158.22 | $158.22 | 215,452 |
2023-12-29 | $162.59 | $163.25 | $161.71 | $162.45 | $162.45 | 94,825 |
2023-12-28 | $161.95 | $162.53 | $161.64 | $161.96 | $161.96 | 97,409 |
2023-12-27 | $163.06 | $163.88 | $162.96 | $163.60 | $163.60 | 86,093 |
2023-12-26 | $163.02 | $164.44 | $162.25 | $164.02 | $164.02 | 78,477 |
2023-12-22 | $163.23 | $163.32 | $161.56 | $162.38 | $162.38 | 105,262 |
2023-12-21 | $163.07 | $164.24 | $162.00 | $164.24 | $164.24 | 141,713 |
2023-12-20 | $163.35 | $164.30 | $161.45 | $161.67 | $161.67 | 188,161 |
2023-12-19 | $162.34 | $164.15 | $162.28 | $163.87 | $163.87 | 100,084 |
2023-12-18 | $161.80 | $162.50 | $160.97 | $162.14 | $162.14 | 150,311 |
2023-12-15 | $163.42 | $164.12 | $162.11 | $162.47 | $162.47 | 201,706 |
2023-12-14 | $164.00 | $165.00 | $162.74 | $164.47 | $164.47 | 247,040 |
2023-12-13 | $159.17 | $162.00 | $158.00 | $161.87 | $161.87 | 209,338 |
2023-12-12 | $158.80 | $159.06 | $157.85 | $158.64 | $158.64 | 192,157 |
2023-12-11 | $158.32 | $159.99 | $158.17 | $159.90 | $159.90 | 264,952 |
2023-12-08 | $156.73 | $160.51 | $156.59 | $159.62 | $159.62 | 156,120 |
2023-12-07 | $154.10 | $154.88 | $153.21 | $154.69 | $154.69 | 347,740 |
2023-12-06 | $153.52 | $155.41 | $153.02 | $154.37 | $154.37 | 265,975 |
2023-12-05 | $152.67 | $154.61 | $152.08 | $153.85 | $153.85 | 140,841 |
2023-12-04 | $150.50 | $151.96 | $149.61 | $151.47 | $151.47 | 156,827 |
2023-12-01 | $148.22 | $151.51 | $148.01 | $151.40 | $151.40 | 196,001 |
2023-11-30 | $151.30 | $152.40 | $150.00 | $151.79 | $151.79 | 232,942 |
2023-11-29 | $150.68 | $151.92 | $148.69 | $151.49 | $150.31 | 95,740 |
2023-11-28 | $148.84 | $150.64 | $148.03 | $149.76 | $148.59 | 174,776 |
2023-11-27 | $153.51 | $154.11 | $152.19 | $152.70 | $151.51 | 145,909 |
2023-11-24 | $154.16 | $154.93 | $153.95 | $154.74 | $153.53 | 65,317 |
2023-11-22 | $154.90 | $155.58 | $154.00 | $155.30 | $154.09 | 177,065 |
2023-11-21 | $154.44 | $154.63 | $153.63 | $154.09 | $152.89 | 206,862 |
2023-11-20 | $156.44 | $157.95 | $156.32 | $157.70 | $156.47 | 248,977 |
2023-11-17 | $154.37 | $155.24 | $153.35 | $155.00 | $153.79 | 162,175 |
2023-11-16 | $152.50 | $154.04 | $152.46 | $153.11 | $151.91 | 156,008 |
2023-11-15 | $155.41 | $156.26 | $155.13 | $155.85 | $154.63 | 119,794 |
2023-11-14 | $152.12 | $154.25 | $152.07 | $153.86 | $152.66 | 173,800 |
2023-11-13 | $146.37 | $147.73 | $145.77 | $147.44 | $146.29 | 168,721 |
2023-11-10 | $146.71 | $148.15 | $145.25 | $148.07 | $148.07 | 221,738 |
2023-11-09 | $152.84 | $153.88 | $151.86 | $152.13 | $152.13 | 303,336 |
2023-11-08 | $150.45 | $151.74 | $149.74 | $150.90 | $150.90 | 160,154 |
2023-11-07 | $148.27 | $149.50 | $147.90 | $148.96 | $148.96 | 215,595 |
2023-11-06 | $149.70 | $150.01 | $148.78 | $149.42 | $149.42 | 114,695 |
2023-11-03 | $151.85 | $152.61 | $150.58 | $150.75 | $150.75 | 147,653 |
2023-11-02 | $149.08 | $150.46 | $148.40 | $149.25 | $149.25 | 186,202 |
2023-11-01 | $142.73 | $143.70 | $141.73 | $143.46 | $143.46 | 166,073 |
2023-10-31 | $144.18 | $144.46 | $142.02 | $143.30 | $143.30 | 159,445 |
2023-10-30 | $142.43 | $143.66 | $141.95 | $142.88 | $142.88 | 204,936 |
2023-10-27 | $141.01 | $141.13 | $138.59 | $138.92 | $138.92 | 229,928 |
2023-10-26 | $141.86 | $142.28 | $139.41 | $139.83 | $139.83 | 258,554 |
2023-10-25 | $142.29 | $144.00 | $141.42 | $142.34 | $142.34 | 155,532 |
2023-10-24 | $144.14 | $144.79 | $143.53 | $144.55 | $144.55 | 144,820 |
2023-10-23 | $140.15 | $143.27 | $139.80 | $142.13 | $142.13 | 140,015 |
2023-10-20 | $141.11 | $141.83 | $140.51 | $140.77 | $140.77 | 318,014 |
2023-10-19 | $142.30 | $142.98 | $140.31 | $140.73 | $140.73 | 167,075 |
2023-10-18 | $141.75 | $142.41 | $140.00 | $140.15 | $140.15 | 243,329 |
2023-10-17 | $138.50 | $142.22 | $138.17 | $141.25 | $141.25 | 318,705 |
2023-10-16 | $139.83 | $141.90 | $139.73 | $141.28 | $141.28 | 208,289 |
2023-10-13 | $140.94 | $141.17 | $138.11 | $138.61 | $138.61 | 375,056 |
2023-10-12 | $143.15 | $143.82 | $140.89 | $141.27 | $141.27 | 449,624 |
2023-10-11 | $147.68 | $148.17 | $144.56 | $145.25 | $145.25 | 693,489 |
2023-10-10 | $153.29 | $156.39 | $148.57 | $149.01 | $149.01 | 380,868 |
2023-10-09 | $150.14 | $151.89 | $149.37 | $151.52 | $151.52 | 232,336 |
2023-10-06 | $152.08 | $156.01 | $151.20 | $155.64 | $155.64 | 118,806 |
2023-10-05 | $151.61 | $153.26 | $151.18 | $152.80 | $152.80 | 206,719 |
2023-10-04 | $151.28 | $151.79 | $148.93 | $150.58 | $150.58 | 137,257 |
2023-10-03 | $149.07 | $149.23 | $147.12 | $147.93 | $147.93 | 115,362 |
2023-10-02 | $149.79 | $150.48 | $148.69 | $149.46 | $149.46 | 130,098 |
2023-09-29 | $154.18 | $154.46 | $150.88 | $151.11 | $151.11 | 185,303 |
2023-09-28 | $148.60 | $150.16 | $148.42 | $149.59 | $149.59 | 170,991 |
2023-09-27 | $148.09 | $148.23 | $145.37 | $147.07 | $147.07 | 328,518 |
2023-09-26 | $148.34 | $149.37 | $147.90 | $148.01 | $148.01 | 299,069 |
2023-09-25 | $151.76 | $151.91 | $150.02 | $151.21 | $151.21 | 156,631 |
2023-09-22 | $155.93 | $157.17 | $154.32 | $154.77 | $154.77 | 127,029 |
2023-09-21 | $154.85 | $155.85 | $154.04 | $154.32 | $154.32 | 239,919 |
2023-09-20 | $156.79 | $158.70 | $155.60 | $155.71 | $155.71 | 261,859 |
2023-09-19 | $156.93 | $158.23 | $156.13 | $158.05 | $158.05 | 155,242 |
2023-09-18 | $158.33 | $159.06 | $157.91 | $158.45 | $158.45 | 160,734 |
2023-09-15 | $163.34 | $164.08 | $160.84 | $160.88 | $160.88 | 486,695 |
2023-09-14 | $157.85 | $159.72 | $157.41 | $158.81 | $158.81 | 199,287 |
2023-09-13 | $157.45 | $157.87 | $155.27 | $155.56 | $155.56 | 155,804 |
2023-09-12 | $156.87 | $158.66 | $156.80 | $157.83 | $157.83 | 114,377 |
2023-09-11 | $159.59 | $160.23 | $158.81 | $160.10 | $160.10 | 130,521 |
2023-09-08 | $157.87 | $159.53 | $157.71 | $158.58 | $158.58 | 189,138 |
2023-09-07 | $155.55 | $156.29 | $154.35 | $155.52 | $155.52 | 192,605 |
2023-09-06 | $158.25 | $158.32 | $154.98 | $157.07 | $157.07 | 386,582 |
2023-09-05 | $164.64 | $164.76 | $162.22 | $162.27 | $162.27 | 148,548 |
2023-09-01 | $171.40 | $171.55 | $165.70 | $166.94 | $166.94 | 185,174 |
2023-08-31 | $171.86 | $172.62 | $168.73 | $169.28 | $169.28 | 131,952 |
2023-08-30 | $175.98 | $177.15 | $175.24 | $175.57 | $175.57 | 101,021 |
2023-08-29 | $172.87 | $176.90 | $172.79 | $176.90 | $176.90 | 107,083 |
2023-08-28 | $172.01 | $173.36 | $171.78 | $173.22 | $173.22 | 115,081 |
2023-08-25 | $170.39 | $171.48 | $168.25 | $170.55 | $170.55 | 84,873 |
2023-08-24 | $170.80 | $171.37 | $168.40 | $168.69 | $168.69 | 78,655 |
2023-08-23 | $170.39 | $172.27 | $170.30 | $171.73 | $171.73 | 85,930 |
2023-08-22 | $171.92 | $172.37 | $170.34 | $170.61 | $170.61 | 271,055 |
2023-08-21 | $170.97 | $171.60 | $170.00 | $171.26 | $171.26 | 126,834 |
2023-08-18 | $166.41 | $169.52 | $166.00 | $168.80 | $168.80 | 373,194 |
2023-08-17 | $172.44 | $172.55 | $169.43 | $169.75 | $169.75 | 301,478 |
2023-08-16 | $175.05 | $175.93 | $173.54 | $173.63 | $173.63 | 335,662 |
2023-08-15 | $176.64 | $176.78 | $174.61 | $174.87 | $174.87 | 161,829 |
2023-08-14 | $177.14 | $178.69 | $176.50 | $178.69 | $178.69 | 67,164 |
2023-08-11 | $179.90 | $180.77 | $179.43 | $180.09 | $180.09 | 72,527 |
2023-08-10 | $182.94 | $185.26 | $181.82 | $182.13 | $182.13 | 125,634 |
2023-08-09 | $177.66 | $178.46 | $176.66 | $177.57 | $177.57 | 154,260 |
2023-08-08 | $176.48 | $178.25 | $175.75 | $178.05 | $178.05 | 138,181 |
2023-08-07 | $180.48 | $180.68 | $178.85 | $180.31 | $180.31 | 66,328 |
2023-08-04 | $179.09 | $180.65 | $177.74 | $177.95 | $177.95 | 101,513 |
2023-08-03 | $176.25 | $178.56 | $176.07 | $177.66 | $177.66 | 100,590 |
2023-08-02 | $180.00 | $180.12 | $177.10 | $177.89 | $177.89 | 226,575 |
2023-08-01 | $182.52 | $182.98 | $181.50 | $182.44 | $182.44 | 239,169 |
2023-07-31 | $186.82 | $187.70 | $186.12 | $186.25 | $186.25 | 79,558 |
2023-07-28 | $184.56 | $186.34 | $184.38 | $185.37 | $185.37 | 119,689 |
2023-07-27 | $184.43 | $185.49 | $182.36 | $182.51 | $182.51 | 167,365 |
2023-07-26 | $179.32 | $181.25 | $178.63 | $180.61 | $180.61 | 297,863 |
2023-07-25 | $189.65 | $190.71 | $182.29 | $182.45 | $182.45 | 415,430 |
2023-07-24 | $188.17 | $190.49 | $188.00 | $189.98 | $189.98 | 137,702 |
2023-07-21 | $191.85 | $193.53 | $191.17 | $192.98 | $192.98 | 185,605 |
2023-07-20 | $190.24 | $191.06 | $189.00 | $189.80 | $189.80 | 174,661 |
2023-07-19 | $191.22 | $191.63 | $189.33 | $190.25 | $190.25 | 219,546 |
2023-07-18 | $191.38 | $193.49 | $191.20 | $193.43 | $193.43 | 109,020 |
2023-07-17 | $192.84 | $193.82 | $191.58 | $193.49 | $193.49 | 138,110 |
2023-07-14 | $199.62 | $200.76 | $199.31 | $199.59 | $199.59 | 118,241 |
2023-07-13 | $197.28 | $197.94 | $196.01 | $197.07 | $197.07 | 159,400 |
2023-07-12 | $190.38 | $193.50 | $189.78 | $192.98 | $192.98 | 164,359 |
2023-07-11 | $186.56 | $187.85 | $185.57 | $187.57 | $187.57 | 67,750 |
2023-07-10 | $181.47 | $183.32 | $181.41 | $182.84 | $182.84 | 74,578 |
2023-07-07 | $180.66 | $182.20 | $179.48 | $180.92 | $180.92 | 79,055 |
2023-07-06 | $179.09 | $179.40 | $177.01 | $178.55 | $178.55 | 99,088 |
2023-07-05 | $184.77 | $185.32 | $183.71 | $184.14 | $184.14 | 91,720 |
2023-07-03 | $185.94 | $187.15 | $185.68 | $186.79 | $186.79 | 58,626 |
2023-06-30 | $187.25 | $189.14 | $186.85 | $188.84 | $188.84 | 78,972 |
2023-06-29 | $186.10 | $186.78 | $185.72 | $186.58 | $186.58 | 87,157 |
2023-06-28 | $185.24 | $185.98 | $184.80 | $185.72 | $185.72 | 114,373 |
2023-06-27 | $183.53 | $185.20 | $183.26 | $185.18 | $185.18 | 73,347 |
2023-06-26 | $182.45 | $183.11 | $182.00 | $182.20 | $182.20 | 78,917 |
2023-06-23 | $179.97 | $181.65 | $179.87 | $181.08 | $181.08 | 130,087 |
2023-06-22 | $182.63 | $184.34 | $182.63 | $184.25 | $184.25 | 72,107 |
2023-06-21 | $182.34 | $184.64 | $182.24 | $184.23 | $184.23 | 112,335 |
2023-06-20 | $185.20 | $186.02 | $184.05 | $184.64 | $184.64 | 119,904 |
2023-06-16 | $190.00 | $190.70 | $189.14 | $189.17 | $189.17 | 143,271 |
2023-06-15 | $183.24 | $185.10 | $182.94 | $185.05 | $185.05 | 104,123 |
2023-06-14 | $183.61 | $184.85 | $182.50 | $183.75 | $183.75 | 126,004 |
2023-06-13 | $181.17 | $182.56 | $181.17 | $181.78 | $181.78 | 112,041 |
2023-06-12 | $179.80 | $180.80 | $179.26 | $180.50 | $180.50 | 133,021 |
2023-06-09 | $176.74 | $177.28 | $176.00 | $176.40 | $176.40 | 99,130 |
2023-06-08 | $176.23 | $176.86 | $175.61 | $176.45 | $176.45 | 320,387 |
2023-06-07 | $174.71 | $175.43 | $173.01 | $173.01 | $173.01 | 337,885 |
2023-06-06 | $173.66 | $174.57 | $173.50 | $173.90 | $173.90 | 158,646 |
2023-06-05 | $174.89 | $175.46 | $174.00 | $174.56 | $174.56 | 192,033 |
2023-06-02 | $178.88 | $179.62 | $177.68 | $178.00 | $178.00 | 261,084 |
2023-06-01 | $172.59 | $174.15 | $171.75 | $173.85 | $173.85 | 219,474 |
2023-05-31 | $175.11 | $175.19 | $172.25 | $175.09 | $175.09 | 314,421 |
2023-05-30 | $181.64 | $181.64 | $178.74 | $179.67 | $179.67 | 206,059 |
2023-05-26 | $180.71 | $181.92 | $180.67 | $181.40 | $181.40 | 180,964 |
2023-05-25 | $175.43 | $177.61 | $175.01 | $177.49 | $177.49 | 156,436 |
2023-05-24 | $176.49 | $176.55 | $175.10 | $175.40 | $175.40 | 203,241 |
2023-05-23 | $181.76 | $181.77 | $178.59 | $178.60 | $178.60 | 225,479 |
2023-05-22 | $190.57 | $190.65 | $189.52 | $189.90 | $189.90 | 96,165 |
2023-05-19 | $189.77 | $190.01 | $188.80 | $189.47 | $189.47 | 162,954 |
2023-05-18 | $188.08 | $188.20 | $187.11 | $187.98 | $187.98 | 227,331 |
2023-05-17 | $189.14 | $190.69 | $188.13 | $190.26 | $190.26 | 90,953 |
2023-05-16 | $190.40 | $190.65 | $189.54 | $189.60 | $189.60 | 83,229 |
2023-05-15 | $191.57 | $192.17 | $190.91 | $191.86 | $191.86 | 71,813 |
2023-05-12 | $192.21 | $192.32 | $191.17 | $192.31 | $192.31 | 87,322 |
2023-05-11 | $192.12 | $194.34 | $191.57 | $193.84 | $193.84 | 118,597 |
2023-05-10 | $192.23 | $192.27 | $189.91 | $191.46 | $191.46 | 85,822 |
2023-05-09 | $192.49 | $193.42 | $192.03 | $192.83 | $192.83 | 83,350 |
2023-05-08 | $195.39 | $195.47 | $194.75 | $195.01 | $195.01 | 79,733 |
2023-05-05 | $192.41 | $194.19 | $192.19 | $193.57 | $193.57 | 94,537 |
2023-05-04 | $192.21 | $193.84 | $192.00 | $193.07 | $193.07 | 149,002 |
2023-05-03 | $194.27 | $195.43 | $193.35 | $193.65 | $193.65 | 130,703 |
2023-05-02 | $190.05 | $192.58 | $189.51 | $192.48 | $192.48 | 123,670 |
2023-05-01 | $194.18 | $194.18 | $191.05 | $191.31 | $191.31 | 131,387 |
2023-04-28 | $191.13 | $192.43 | $190.39 | $191.99 | $191.99 | 306,099 |
2023-04-27 | $195.69 | $195.90 | $193.20 | $194.80 | $194.80 | 154,642 |
2023-04-26 | $192.62 | $193.57 | $191.40 | $191.59 | $191.59 | 216,480 |
2023-04-25 | $195.57 | $195.59 | $192.66 | $193.15 | $193.15 | 241,660 |
2023-04-24 | $197.80 | $198.93 | $197.58 | $198.37 | $198.37 | 501,629 |
2023-04-21 | $196.50 | $199.75 | $195.36 | $199.24 | $199.24 | 292,142 |
2023-04-20 | $195.34 | $197.69 | $194.52 | $196.60 | $196.60 | 175,141 |
2023-04-19 | $193.64 | $195.00 | $193.43 | $194.50 | $194.50 | 166,061 |
2023-04-18 | $192.98 | $193.90 | $192.01 | $193.27 | $193.27 | 225,337 |
2023-04-17 | $191.67 | $191.67 | $189.86 | $190.48 | $190.48 | 263,034 |
2023-04-14 | $195.96 | $197.07 | $195.51 | $196.59 | $196.59 | 137,394 |
2023-04-13 | $193.43 | $196.88 | $193.26 | $196.84 | $196.84 | 199,453 |
2023-04-12 | $184.00 | $191.34 | $183.00 | $189.95 | $189.95 | 163,163 |
2023-04-11 | $184.36 | $185.00 | $183.41 | $183.66 | $183.66 | 101,243 |
2023-04-10 | $181.55 | $181.55 | $178.82 | $180.83 | $180.83 | 83,797 |
2023-04-06 | $181.20 | $182.03 | $180.07 | $181.05 | $181.05 | 288,981 |
2023-04-05 | $185.35 | $186.15 | $183.61 | $184.54 | $184.54 | 92,916 |
2023-04-04 | $184.10 | $186.90 | $184.00 | $186.49 | $186.49 | 110,538 |
2023-04-03 | $182.94 | $184.96 | $182.75 | $184.72 | $184.72 | 119,057 |
2023-03-31 | $182.64 | $184.56 | $182.53 | $183.73 | $183.73 | 172,954 |
2023-03-30 | $179.45 | $180.74 | $179.34 | $180.55 | $180.55 | 140,862 |
2023-03-29 | $179.44 | $179.58 | $177.86 | $178.33 | $178.33 | 162,306 |
2023-03-28 | $177.17 | $177.18 | $175.58 | $176.19 | $176.19 | 101,007 |
2023-03-27 | $176.30 | $177.27 | $175.85 | $177.15 | $177.15 | 68,505 |
2023-03-24 | $175.66 | $176.44 | $174.10 | $176.03 | $176.03 | 108,863 |
2023-03-23 | $177.50 | $178.88 | $174.97 | $175.72 | $175.72 | 136,410 |
2023-03-22 | $175.15 | $178.50 | $174.69 | $175.00 | $175.00 | 117,783 |
2023-03-21 | $174.05 | $174.65 | $173.03 | $174.40 | $174.40 | 258,325 |
2023-03-20 | $172.31 | $173.58 | $171.87 | $173.00 | $173.00 | 108,086 |
2023-03-17 | $167.80 | $169.20 | $166.78 | $168.26 | $168.26 | 132,078 |
2023-03-16 | $166.24 | $171.95 | $166.20 | $171.95 | $171.95 | 212,607 |
2023-03-15 | $162.86 | $166.73 | $161.96 | $165.67 | $165.67 | 198,406 |
2023-03-14 | $171.12 | $172.43 | $170.36 | $171.68 | $171.68 | 88,140 |
2023-03-13 | $165.99 | $169.48 | $165.99 | $167.33 | $167.33 | 130,334 |
2023-03-10 | $170.64 | $171.40 | $168.24 | $168.31 | $168.31 | 129,248 |
2023-03-09 | $170.41 | $171.16 | $167.42 | $167.87 | $167.87 | 124,624 |
2023-03-08 | $171.42 | $172.13 | $170.04 | $170.45 | $170.45 | 132,478 |
2023-03-07 | $174.94 | $175.08 | $171.59 | $171.83 | $171.83 | 121,852 |
2023-03-06 | $175.94 | $176.77 | $175.30 | $175.71 | $175.71 | 95,207 |
2023-03-03 | $172.74 | $174.42 | $171.83 | $174.18 | $174.18 | 116,212 |
2023-03-02 | $169.06 | $171.62 | $169.06 | $171.32 | $171.32 | 162,695 |
2023-03-01 | $171.48 | $171.88 | $168.54 | $169.36 | $169.36 | 240,212 |
2023-02-28 | $168.08 | $168.74 | $166.42 | $166.63 | $166.63 | 107,318 |
2023-02-27 | $169.02 | $169.45 | $167.91 | $168.91 | $168.91 | 235,645 |
2023-02-24 | $166.62 | $167.17 | $163.99 | $165.38 | $165.38 | 203,914 |
2023-02-23 | $172.10 | $172.91 | $170.52 | $172.76 | $172.76 | 119,336 |
2023-02-22 | $171.67 | $172.90 | $171.18 | $171.46 | $171.46 | 77,493 |
2023-02-21 | $172.08 | $172.94 | $171.25 | $171.41 | $171.41 | 104,456 |
2023-02-17 | $174.21 | $176.00 | $174.09 | $175.46 | $175.46 | 129,484 |
2023-02-16 | $174.74 | $176.66 | $174.60 | $175.27 | $175.27 | 167,391 |
2023-02-15 | $174.90 | $176.84 | $174.88 | $176.80 | $176.80 | 89,914 |
2023-02-14 | $173.09 | $176.00 | $172.39 | $175.70 | $175.70 | 154,606 |
2023-02-13 | $171.53 | $174.54 | $171.46 | $174.24 | $174.24 | 89,839 |
2023-02-10 | $170.54 | $171.13 | $169.54 | $171.13 | $171.13 | 118,640 |
2023-02-09 | $174.67 | $175.35 | $172.59 | $173.08 | $173.08 | 103,287 |
2023-02-08 | $172.17 | $172.35 | $171.11 | $171.95 | $171.95 | 258,492 |
2023-02-07 | $171.86 | $175.06 | $170.89 | $174.68 | $174.68 | 150,189 |
2023-02-06 | $175.09 | $175.41 | $173.30 | $174.30 | $174.30 | 157,929 |
2023-02-03 | $175.86 | $180.41 | $175.78 | $178.76 | $178.76 | 180,701 |
2023-02-02 | $177.33 | $177.69 | $175.40 | $176.53 | $176.53 | 220,951 |
2023-02-01 | $173.92 | $177.64 | $172.85 | $176.69 | $176.69 | 219,029 |
2023-01-31 | $173.42 | $174.72 | $172.95 | $174.69 | $174.69 | 281,679 |
2023-01-30 | $172.72 | $174.09 | $172.57 | $172.75 | $172.75 | 201,311 |
2023-01-27 | $172.90 | $175.13 | $172.50 | $173.95 | $173.95 | 290,517 |
2023-01-26 | $175.09 | $175.27 | $169.96 | $171.30 | $171.30 | 374,604 |
2023-01-25 | $172.19 | $174.11 | $171.77 | $173.52 | $173.52 | 147,908 |
2023-01-24 | $171.41 | $173.23 | $170.64 | $172.74 | $172.74 | 247,686 |
2023-01-23 | $170.29 | $172.00 | $170.19 | $171.63 | $171.63 | 275,359 |
2023-01-20 | $168.55 | $170.27 | $168.23 | $170.02 | $170.02 | 381,030 |
2023-01-19 | $168.68 | $169.78 | $167.08 | $168.31 | $168.31 | 181,176 |
2023-01-18 | $174.35 | $174.74 | $171.78 | $172.05 | $172.05 | 178,413 |
2023-01-17 | $173.28 | $174.01 | $171.15 | $171.47 | $171.47 | 313,156 |
2023-01-13 | $167.59 | $171.30 | $167.54 | $171.00 | $171.00 | 170,121 |
2023-01-12 | $169.14 | $169.32 | $166.50 | $168.44 | $168.44 | 152,273 |
2023-01-11 | $166.47 | $167.18 | $165.58 | $166.86 | $166.86 | 168,306 |
2023-01-10 | $161.34 | $163.13 | $161.34 | $163.13 | $163.13 | 186,304 |
2023-01-09 | $161.99 | $163.59 | $161.02 | $161.35 | $161.35 | 498,877 |
2023-01-06 | $155.36 | $159.61 | $154.50 | $159.10 | $159.10 | 241,323 |
2023-01-05 | $153.78 | $154.53 | $152.94 | $153.48 | $153.48 | 101,082 |
2023-01-04 | $155.08 | $156.98 | $154.29 | $156.42 | $156.42 | 117,470 |
2023-01-03 | $149.66 | $150.55 | $147.70 | $148.39 | $148.39 | 222,274 |
2022-12-30 | $146.81 | $146.87 | $144.14 | $144.87 | $144.87 | 406,632 |
2022-12-29 | $147.70 | $148.99 | $147.59 | $147.94 | $147.94 | 517,122 |
2022-12-28 | $147.34 | $147.92 | $145.00 | $145.06 | $145.06 | 344,561 |
2022-12-27 | $146.42 | $147.45 | $146.39 | $146.93 | $146.93 | 183,704 |
2022-12-23 | $142.59 | $143.64 | $142.00 | $143.51 | $143.51 | 115,931 |
2022-12-22 | $145.45 | $145.45 | $143.48 | $144.98 | $144.98 | 122,598 |
2022-12-21 | $144.82 | $146.94 | $144.82 | $146.28 | $146.28 | 113,010 |
2022-12-20 | $144.53 | $145.56 | $144.15 | $144.86 | $144.86 | 140,798 |
2022-12-19 | $146.18 | $146.37 | $144.61 | $145.10 | $145.10 | 126,939 |
2022-12-16 | $146.74 | $147.54 | $146.13 | $147.08 | $147.08 | 129,665 |
2022-12-15 | $150.14 | $150.14 | $147.88 | $149.11 | $149.11 | 156,777 |
2022-12-14 | $154.61 | $155.78 | $152.98 | $154.36 | $154.36 | 113,033 |
2022-12-13 | $156.72 | $157.27 | $153.05 | $153.87 | $153.87 | 106,739 |
2022-12-12 | $151.15 | $151.99 | $150.50 | $151.90 | $151.90 | 113,216 |
2022-12-09 | $151.53 | $152.00 | $150.58 | $150.58 | $150.58 | 145,030 |
2022-12-08 | $150.34 | $152.65 | $149.76 | $152.33 | $152.33 | 203,821 |
2022-12-07 | $149.93 | $150.77 | $149.11 | $149.54 | $149.54 | 154,545 |
2022-12-06 | $149.46 | $149.99 | $148.21 | $149.11 | $149.11 | 159,260 |
2022-12-05 | $150.42 | $150.60 | $149.00 | $149.57 | $149.57 | 277,313 |
2022-12-02 | $149.80 | $151.13 | $149.37 | $150.57 | $150.57 | 213,043 |
2022-12-01 | $151.84 | $152.14 | $150.48 | $151.56 | $151.56 | 132,050 |
2022-11-30 | $150.58 | $153.02 | $148.34 | $153.00 | $153.00 | 198,392 |
2022-11-29 | $144.87 | $145.29 | $143.55 | $144.58 | $144.58 | 104,876 |
2022-11-28 | $145.35 | $146.29 | $143.56 | $143.61 | $142.59 | 112,648 |
2022-11-25 | $144.73 | $146.25 | $144.18 | $146.03 | $145.00 | 75,955 |
2022-11-23 | $144.37 | $146.32 | $144.37 | $145.90 | $144.86 | 126,808 |
2022-11-22 | $142.32 | $144.29 | $142.04 | $144.23 | $143.21 | 118,055 |
2022-11-21 | $142.78 | $144.13 | $142.71 | $143.17 | $142.16 | 246,407 |
2022-11-18 | $144.90 | $145.00 | $143.56 | $144.23 | $143.21 | 204,898 |
2022-11-17 | $142.77 | $145.17 | $142.72 | $144.88 | $143.85 | 165,543 |
2022-11-16 | $145.21 | $145.55 | $144.01 | $144.94 | $143.91 | 225,782 |
2022-11-15 | $146.61 | $146.96 | $142.15 | $144.26 | $143.24 | 206,555 |
2022-11-14 | $144.46 | $145.68 | $144.03 | $144.23 | $143.21 | 123,817 |
2022-11-11 | $144.08 | $147.21 | $143.76 | $146.98 | $145.94 | 234,860 |
2022-11-10 | $138.62 | $140.27 | $137.31 | $140.13 | $139.14 | 215,246 |
2022-11-09 | $131.70 | $132.85 | $130.33 | $130.33 | $129.41 | 156,137 |
2022-11-08 | $131.60 | $132.80 | $131.00 | $131.72 | $130.79 | 162,188 |
2022-11-07 | $131.60 | $132.02 | $130.38 | $131.32 | $130.39 | 147,314 |
2022-11-04 | $130.94 | $133.13 | $130.00 | $132.44 | $131.50 | 324,718 |
2022-11-03 | $121.97 | $123.43 | $121.80 | $121.93 | $121.06 | 415,867 |
2022-11-02 | $126.30 | $128.65 | $123.96 | $123.96 | $123.08 | 172,612 |
2022-11-01 | $130.34 | $130.83 | $127.68 | $128.66 | $127.75 | 206,719 |
2022-10-31 | $127.52 | $127.66 | $125.90 | $126.22 | $125.33 | 199,010 |
2022-10-28 | $129.01 | $129.91 | $128.20 | $129.75 | $128.83 | 275,560 |
2022-10-27 | $132.43 | $132.61 | $129.90 | $130.19 | $129.27 | 132,894 |
2022-10-26 | $130.81 | $133.91 | $130.63 | $132.77 | $131.83 | 129,018 |
2022-10-25 | $127.49 | $131.74 | $127.49 | $131.43 | $130.50 | 219,136 |
2022-10-24 | $125.67 | $126.92 | $124.97 | $126.14 | $125.25 | 116,796 |
2022-10-21 | $123.45 | $126.05 | $122.54 | $126.05 | $126.05 | 105,586 |
2022-10-20 | $122.85 | $124.88 | $122.46 | $122.85 | $122.85 | 156,217 |
2022-10-19 | $123.23 | $123.80 | $121.16 | $121.78 | $121.78 | 114,090 |
2022-10-18 | $127.49 | $127.57 | $124.72 | $125.58 | $125.58 | 117,751 |
2022-10-17 | $124.34 | $125.79 | $124.22 | $124.84 | $124.84 | 168,463 |
2022-10-14 | $124.62 | $125.00 | $120.59 | $120.75 | $120.75 | 180,053 |
2022-10-13 | $116.47 | $122.78 | $115.36 | $121.83 | $121.83 | 207,139 |
2022-10-12 | $120.69 | $121.40 | $120.20 | $120.50 | $120.50 | 186,823 |
2022-10-11 | $117.90 | $121.43 | $116.68 | $118.95 | $118.95 | 232,481 |
2022-10-10 | $119.19 | $119.84 | $117.61 | $118.38 | $118.38 | 157,783 |
2022-10-07 | $122.20 | $122.37 | $119.12 | $119.75 | $119.75 | 122,537 |
2022-10-06 | $124.88 | $125.84 | $123.65 | $124.08 | $124.08 | 119,514 |
2022-10-05 | $125.55 | $127.27 | $124.59 | $126.34 | $126.34 | 272,326 |
2022-10-04 | $125.63 | $129.34 | $125.63 | $129.01 | $129.01 | 247,088 |
2022-10-03 | $118.22 | $120.03 | $117.51 | $119.12 | $119.12 | 267,960 |
2022-09-30 | $117.13 | $120.04 | $116.72 | $117.50 | $117.50 | 343,619 |
2022-09-29 | $118.42 | $119.40 | $116.67 | $119.20 | $119.20 | 233,615 |
2022-09-28 | $117.05 | $120.51 | $116.74 | $120.09 | $120.09 | 176,249 |
2022-09-27 | $117.47 | $118.32 | $114.26 | $115.84 | $115.84 | 247,699 |
2022-09-26 | $118.07 | $119.08 | $115.89 | $116.21 | $116.21 | 192,582 |
2022-09-23 | $119.42 | $119.46 | $116.39 | $117.16 | $117.16 | 265,319 |
2022-09-22 | $124.64 | $124.64 | $122.41 | $123.26 | $123.26 | 238,374 |
2022-09-21 | $126.07 | $128.27 | $124.50 | $124.71 | $124.71 | 106,271 |
2022-09-20 | $126.21 | $127.02 | $124.53 | $126.09 | $126.09 | 113,465 |
2022-09-19 | $126.58 | $129.22 | $126.58 | $128.86 | $128.86 | 134,770 |
2022-09-16 | $126.06 | $128.62 | $126.06 | $128.42 | $128.42 | 119,764 |
2022-09-15 | $127.35 | $129.40 | $127.32 | $127.81 | $127.81 | 165,613 |
2022-09-14 | $129.91 | $131.46 | $129.49 | $130.66 | $130.66 | 170,999 |
2022-09-13 | $130.90 | $132.97 | $128.56 | $128.65 | $128.65 | 140,377 |
2022-09-12 | $132.71 | $134.00 | $132.67 | $132.91 | $132.91 | 112,311 |
2022-09-09 | $129.95 | $131.63 | $129.95 | $131.43 | $131.43 | 82,415 |
2022-09-08 | $126.21 | $128.36 | $125.52 | $127.95 | $127.95 | 145,611 |
2022-09-07 | $126.17 | $128.96 | $126.17 | $128.67 | $128.67 | 107,282 |
2022-09-06 | $125.85 | $126.74 | $124.33 | $125.61 | $125.61 | 144,419 |
2022-09-02 | $128.26 | $129.54 | $124.10 | $124.72 | $124.72 | 190,564 |
2022-09-01 | $126.00 | $127.37 | $124.67 | $127.32 | $127.32 | 397,709 |
2022-08-31 | $131.59 | $132.07 | $129.29 | $129.46 | $129.46 | 82,628 |
2022-08-30 | $133.41 | $133.67 | $130.96 | $131.79 | $131.79 | 131,102 |
2022-08-29 | $130.73 | $133.30 | $130.46 | $132.60 | $132.60 | 303,175 |
2022-08-26 | $137.46 | $137.51 | $131.90 | $132.10 | $132.10 | 103,193 |
2022-08-25 | $136.31 | $138.10 | $135.84 | $138.10 | $138.10 | 87,067 |
2022-08-24 | $135.71 | $137.36 | $135.27 | $136.23 | $136.23 | 82,948 |
2022-08-23 | $134.86 | $136.57 | $134.72 | $135.29 | $135.29 | 105,510 |
2022-08-22 | $137.04 | $137.07 | $135.00 | $135.12 | $135.12 | 150,461 |
2022-08-19 | $140.82 | $141.18 | $139.61 | $140.38 | $140.38 | 139,118 |
2022-08-18 | $142.55 | $143.45 | $142.07 | $142.78 | $142.78 | 143,503 |
2022-08-17 | $143.53 | $143.80 | $141.86 | $142.95 | $142.95 | 91,354 |
2022-08-16 | $141.17 | $143.08 | $140.90 | $142.51 | $142.51 | 94,212 |
2022-08-15 | $142.26 | $143.03 | $141.61 | $142.70 | $142.70 | 117,198 |
2022-08-12 | $142.38 | $143.86 | $141.63 | $143.66 | $143.66 | 188,148 |
2022-08-11 | $143.49 | $144.34 | $141.81 | $142.29 | $142.29 | 258,085 |
2022-08-10 | $142.40 | $143.56 | $141.77 | $142.30 | $142.30 | 76,191 |
2022-08-09 | $140.90 | $140.90 | $138.46 | $138.88 | $138.88 | 119,139 |
2022-08-08 | $141.10 | $141.79 | $139.94 | $140.43 | $140.43 | 117,657 |
2022-08-05 | $138.55 | $139.78 | $137.91 | $139.61 | $139.61 | 123,858 |
2022-08-04 | $140.62 | $142.00 | $140.42 | $141.88 | $141.88 | 93,579 |
2022-08-03 | $137.82 | $140.10 | $137.05 | $139.78 | $139.78 | 160,149 |
2022-08-02 | $138.08 | $139.23 | $137.33 | $137.67 | $137.67 | 95,858 |
2022-08-01 | $139.59 | $141.66 | $139.48 | $140.77 | $140.77 | 182,703 |
2022-07-29 | $137.54 | $138.87 | $136.89 | $138.76 | $138.76 | 192,779 |
2022-07-28 | $132.16 | $136.35 | $132.05 | $136.07 | $136.07 | 170,529 |
2022-07-27 | $127.98 | $131.00 | $127.83 | $130.62 | $130.62 | 151,677 |
2022-07-26 | $127.44 | $131.22 | $123.51 | $124.60 | $124.60 | 226,666 |
2022-07-25 | $130.82 | $131.09 | $129.63 | $130.29 | $130.29 | 125,160 |
2022-07-22 | $130.15 | $130.97 | $128.34 | $128.83 | $128.83 | 130,743 |
2022-07-21 | $128.65 | $129.85 | $128.04 | $129.51 | $129.51 | 114,993 |
2022-07-20 | $128.07 | $128.57 | $125.74 | $126.71 | $126.71 | 178,935 |
2022-07-19 | $126.90 | $129.21 | $126.87 | $128.72 | $128.72 | 144,161 |
2022-07-18 | $124.75 | $125.40 | $122.88 | $123.21 | $123.21 | 238,324 |
2022-07-15 | $120.54 | $123.40 | $119.38 | $122.26 | $122.26 | 170,766 |
2022-07-14 | $120.68 | $123.12 | $119.62 | $122.80 | $122.80 | 310,343 |
2022-07-13 | $120.03 | $123.01 | $119.92 | $122.08 | $122.08 | 194,085 |
2022-07-12 | $121.57 | $123.36 | $121.37 | $122.12 | $122.12 | 134,411 |
2022-07-11 | $121.24 | $122.13 | $120.47 | $120.78 | $120.78 | 231,479 |
2022-07-08 | $123.00 | $123.87 | $122.19 | $123.50 | $123.50 | 82,841 |
2022-07-07 | $124.22 | $125.08 | $123.24 | $124.12 | $124.12 | 235,962 |
2022-07-06 | $121.50 | $122.92 | $120.84 | $122.36 | $122.36 | 295,129 |
2022-07-05 | $116.91 | $119.53 | $116.68 | $119.52 | $119.52 | 163,364 |
2022-07-01 | $120.30 | $122.65 | $119.95 | $122.65 | $122.65 | 100,562 |
2022-06-30 | $119.84 | $122.96 | $119.21 | $122.22 | $122.22 | 116,475 |
2022-06-29 | $123.15 | $124.19 | $122.66 | $123.25 | $123.25 | 245,001 |
2022-06-28 | $124.43 | $125.48 | $122.25 | $122.25 | $122.25 | 190,301 |
2022-06-27 | $123.38 | $123.79 | $122.00 | $122.39 | $122.39 | 201,654 |
2022-06-24 | $122.30 | $125.02 | $122.22 | $125.02 | $125.02 | 143,044 |
2022-06-23 | $118.16 | $119.75 | $118.01 | $119.70 | $119.70 | 158,891 |
2022-06-22 | $115.06 | $117.53 | $114.95 | $116.03 | $116.03 | 165,223 |
2022-06-21 | $116.26 | $117.19 | $115.99 | $116.27 | $116.27 | 319,325 |
2022-06-17 | $113.76 | $115.03 | $113.02 | $113.72 | $113.72 | 165,021 |
2022-06-16 | $112.37 | $114.52 | $112.04 | $112.68 | $112.68 | 184,446 |
2022-06-15 | $114.27 | $116.89 | $113.76 | $116.00 | $116.00 | 170,450 |
2022-06-14 | $113.81 | $114.63 | $112.08 | $112.91 | $112.91 | 249,792 |
2022-06-13 | $115.33 | $116.31 | $114.40 | $114.70 | $114.70 | 226,910 |
2022-06-10 | $120.94 | $121.39 | $119.73 | $120.61 | $120.61 | 284,545 |
2022-06-09 | $125.80 | $125.92 | $123.22 | $123.25 | $123.25 | 326,990 |
2022-06-08 | $128.93 | $129.50 | $127.62 | $127.77 | $127.77 | 400,742 |
2022-06-07 | $128.35 | $131.11 | $128.26 | $131.11 | $131.11 | 192,799 |
2022-06-06 | $132.20 | $132.94 | $130.82 | $131.42 | $131.42 | 149,928 |
2022-06-03 | $130.09 | $131.11 | $129.76 | $130.69 | $130.69 | 111,212 |
2022-06-02 | $130.29 | $132.00 | $129.73 | $132.00 | $132.00 | 288,250 |
2022-06-01 | $130.72 | $131.30 | $126.65 | $127.13 | $127.13 | 150,873 |
2022-05-31 | $128.49 | $129.39 | $127.20 | $129.00 | $129.00 | 347,003 |
2022-05-27 | $126.11 | $127.60 | $126.11 | $126.38 | $126.38 | 228,519 |
2022-05-26 | $120.01 | $123.22 | $119.96 | $122.46 | $122.46 | 156,813 |
2022-05-25 | $116.00 | $118.27 | $115.80 | $117.57 | $117.57 | 291,430 |
2022-05-24 | $118.97 | $119.24 | $117.70 | $118.38 | $118.38 | 185,110 |
2022-05-23 | $117.71 | $120.05 | $117.19 | $119.21 | $119.21 | 151,890 |
2022-05-20 | $119.04 | $119.11 | $115.96 | $117.64 | $117.64 | 248,076 |
2022-05-19 | $118.87 | $121.76 | $118.19 | $120.85 | $120.85 | 251,334 |
2022-05-18 | $122.17 | $122.58 | $119.41 | $119.75 | $119.75 | 240,463 |
2022-05-17 | $124.25 | $125.29 | $122.68 | $125.25 | $125.25 | 192,550 |
2022-05-16 | $120.01 | $121.20 | $119.19 | $120.28 | $120.28 | 162,259 |
2022-05-13 | $118.62 | $122.09 | $118.47 | $121.03 | $121.03 | 295,317 |
2022-05-12 | $114.32 | $118.21 | $113.97 | $117.14 | $117.14 | 338,316 |
2022-05-11 | $119.15 | $121.30 | $117.42 | $117.50 | $117.50 | 289,202 |
2022-05-10 | $118.05 | $118.10 | $115.19 | $116.22 | $116.22 | 272,047 |
2022-05-09 | $115.90 | $116.44 | $113.26 | $113.79 | $113.79 | 437,996 |
2022-05-06 | $119.03 | $120.14 | $117.14 | $117.91 | $117.91 | 371,991 |
2022-05-05 | $126.17 | $126.26 | $119.60 | $121.24 | $121.24 | 316,256 |
2022-05-04 | $127.26 | $129.95 | $125.00 | $129.95 | $129.95 | 216,441 |
2022-05-03 | $127.05 | $127.10 | $125.54 | $126.00 | $126.00 | 177,399 |
2022-05-02 | $127.64 | $129.28 | $125.92 | $127.40 | $127.40 | 174,960 |
2022-04-29 | $130.95 | $132.41 | $129.42 | $129.83 | $129.83 | 149,588 |
2022-04-28 | $129.83 | $131.39 | $127.40 | $130.92 | $130.92 | 248,945 |
2022-04-27 | $129.18 | $130.69 | $127.75 | $129.78 | $129.78 | 163,781 |
2022-04-26 | $131.78 | $132.43 | $127.81 | $128.20 | $128.20 | 164,414 |
2022-04-25 | $131.99 | $132.97 | $130.27 | $132.50 | $132.50 | 390,078 |
2022-04-22 | $138.25 | $138.85 | $135.23 | $135.50 | $135.50 | 229,731 |
2022-04-21 | $142.61 | $143.39 | $138.87 | $139.27 | $137.70 | 126,634 |
2022-04-20 | $138.39 | $139.88 | $138.39 | $139.52 | $137.95 | 157,045 |
2022-04-19 | $134.91 | $138.40 | $134.91 | $138.40 | $136.84 | 208,201 |
2022-04-18 | $138.10 | $138.10 | $136.56 | $136.56 | $135.02 | 128,754 |
2022-04-14 | $137.63 | $138.55 | $137.32 | $138.10 | $136.54 | 448,915 |
2022-04-13 | $134.39 | $138.20 | $134.00 | $138.05 | $136.49 | 264,900 |
2022-04-12 | $137.69 | $140.80 | $136.83 | $138.93 | $137.36 | 186,815 |
2022-04-11 | $134.97 | $135.61 | $133.62 | $134.02 | $132.51 | 164,557 |
2022-04-08 | $135.15 | $137.39 | $135.00 | $136.35 | $134.81 | 214,552 |
2022-04-07 | $137.75 | $138.44 | $135.31 | $137.10 | $135.56 | 179,460 |
2022-04-06 | $139.43 | $139.74 | $137.60 | $138.67 | $137.11 | 159,768 |
2022-04-05 | $143.91 | $144.47 | $143.02 | $143.92 | $142.30 | 139,180 |
2022-04-04 | $144.68 | $146.58 | $144.38 | $146.23 | $144.58 | 150,991 |
2022-04-01 | $143.72 | $144.35 | $142.54 | $143.23 | $141.62 | 247,695 |
2022-03-31 | $144.73 | $145.55 | $142.40 | $142.58 | $140.97 | 105,946 |
2022-03-30 | $147.79 | $147.93 | $146.24 | $146.80 | $145.15 | 106,748 |
2022-03-29 | $149.54 | $150.25 | $147.31 | $148.80 | $147.12 | 209,997 |
2022-03-28 | $140.46 | $142.24 | $139.35 | $141.15 | $139.56 | 154,087 |
2022-03-25 | $140.43 | $140.85 | $137.22 | $138.18 | $136.62 | 114,241 |
2022-03-24 | $137.72 | $138.54 | $136.26 | $138.00 | $136.45 | 117,373 |
2022-03-23 | $138.55 | $138.55 | $136.33 | $136.88 | $135.34 | 121,206 |
2022-03-22 | $141.23 | $142.53 | $140.93 | $141.53 | $139.94 | 263,496 |
2022-03-21 | $140.63 | $140.77 | $138.06 | $139.24 | $137.67 | 118,849 |
2022-03-18 | $138.53 | $143.17 | $138.20 | $143.16 | $141.55 | 261,359 |
2022-03-17 | $139.07 | $140.98 | $138.45 | $140.32 | $138.74 | 301,688 |
2022-03-16 | $136.49 | $141.71 | $136.04 | $139.67 | $138.10 | 283,732 |
2022-03-15 | $129.13 | $130.32 | $127.65 | $129.86 | $128.40 | 253,600 |
2022-03-14 | $131.13 | $132.34 | $127.85 | $128.65 | $127.20 | 433,148 |
2022-03-11 | $132.89 | $133.04 | $127.76 | $127.93 | $126.49 | 295,625 |
2022-03-10 | $128.72 | $131.24 | $128.35 | $130.36 | $128.89 | 426,571 |
2022-03-09 | $131.82 | $135.51 | $130.60 | $133.45 | $131.95 | 494,524 |
2022-03-08 | $121.80 | $126.78 | $119.81 | $123.14 | $121.75 | 698,484 |
2022-03-07 | $127.28 | $127.81 | $119.50 | $121.12 | $119.76 | 543,028 |
2022-03-04 | $129.79 | $130.08 | $125.08 | $126.98 | $125.55 | 270,432 |
2022-03-03 | $141.02 | $141.12 | $135.00 | $135.54 | $134.01 | 209,584 |
2022-03-02 | $141.36 | $143.11 | $140.90 | $141.68 | $140.08 | 224,408 |
2022-03-01 | $143.52 | $143.76 | $136.87 | $138.58 | $137.01 | 247,056 |
2022-02-28 | $145.58 | $149.26 | $145.10 | $145.75 | $144.11 | 160,175 |
2022-02-25 | $147.58 | $151.29 | $147.43 | $151.27 | $149.57 | 137,671 |
2022-02-24 | $141.52 | $146.75 | $141.00 | $145.53 | $143.89 | 345,404 |
2022-02-23 | $153.94 | $153.96 | $149.34 | $149.41 | $147.73 | 226,919 |
2022-02-22 | $152.34 | $153.65 | $150.11 | $151.42 | $149.71 | 131,210 |
2022-02-18 | $156.49 | $156.99 | $154.43 | $155.54 | $153.79 | 99,252 |
2022-02-17 | $154.99 | $155.85 | $153.54 | $154.19 | $152.45 | 147,466 |
2022-02-16 | $155.31 | $157.85 | $154.65 | $157.55 | $155.77 | 115,110 |
2022-02-15 | $156.34 | $158.00 | $156.22 | $157.72 | $155.94 | 126,362 |
2022-02-14 | $150.91 | $152.16 | $149.30 | $150.86 | $149.16 | 115,531 |
2022-02-11 | $158.38 | $158.38 | $151.75 | $152.49 | $150.77 | 159,154 |
2022-02-10 | $158.97 | $162.51 | $158.97 | $161.06 | $159.24 | 145,866 |
2022-02-09 | $163.63 | $164.64 | $162.94 | $164.64 | $162.79 | 141,756 |
2022-02-08 | $161.43 | $162.35 | $160.48 | $162.16 | $160.33 | 105,506 |
2022-02-07 | $163.06 | $164.74 | $162.72 | $164.05 | $162.20 | 136,711 |
2022-02-04 | $162.30 | $163.90 | $161.34 | $162.84 | $161.01 | 93,117 |
2022-02-03 | $163.76 | $163.76 | $161.26 | $161.89 | $160.07 | 132,309 |
2022-02-02 | $166.45 | $166.73 | $164.40 | $165.10 | $163.24 | 142,151 |
2022-02-01 | $165.22 | $166.02 | $163.53 | $165.94 | $164.07 | 197,196 |
2022-01-31 | $158.55 | $163.83 | $158.29 | $163.40 | $161.56 | 214,758 |
2022-01-28 | $157.63 | $160.86 | $156.15 | $160.86 | $159.05 | 182,578 |
2022-01-27 | $153.41 | $160.25 | $152.32 | $160.23 | $158.42 | 208,320 |
2022-01-26 | $154.87 | $155.80 | $151.85 | $152.51 | $150.79 | 196,991 |
2022-01-25 | $150.93 | $152.63 | $149.17 | $151.76 | $150.05 | 147,945 |
2022-01-24 | $152.46 | $153.38 | $147.55 | $153.38 | $151.65 | 233,655 |
2022-01-21 | $157.33 | $159.01 | $156.08 | $156.92 | $155.15 | 176,501 |
2022-01-20 | $158.67 | $160.52 | $157.18 | $157.95 | $156.17 | 178,114 |
2022-01-19 | $158.28 | $159.68 | $157.72 | $158.35 | $156.57 | 423,776 |
2022-01-18 | $153.43 | $154.75 | $152.04 | $152.50 | $150.78 | 179,657 |
2022-01-14 | $154.76 | $155.71 | $154.00 | $155.11 | $153.36 | 144,942 |
2022-01-13 | $159.89 | $159.89 | $156.97 | $157.31 | $155.54 | 182,022 |
2022-01-12 | $161.97 | $162.91 | $161.50 | $162.03 | $160.20 | 153,009 |
2022-01-11 | $160.39 | $162.35 | $159.64 | $162.35 | $160.52 | 105,603 |
2022-01-10 | $160.51 | $161.05 | $158.52 | $161.05 | $159.24 | 115,873 |
2022-01-07 | $163.54 | $163.80 | $161.48 | $162.95 | $161.11 | 127,879 |
2022-01-06 | $165.03 | $165.84 | $163.21 | $163.51 | $161.66 | 330,095 |
2022-01-05 | $170.70 | $171.91 | $169.00 | $169.34 | $167.43 | 261,753 |
2022-01-04 | $167.89 | $168.25 | $167.10 | $168.25 | $166.35 | 115,460 |
2022-01-03 | $165.41 | $166.15 | $164.52 | $165.91 | $164.04 | 96,126 |
2021-12-31 | $166.02 | $166.14 | $164.16 | $165.50 | $163.64 | 51,970 |
2021-12-30 | $165.35 | $165.50 | $164.69 | $165.07 | $163.21 | 77,488 |
2021-12-29 | $165.39 | $165.81 | $164.86 | $165.68 | $163.81 | 106,520 |
2021-12-28 | $165.49 | $165.52 | $163.69 | $165.50 | $163.64 | 73,570 |
2021-12-27 | $163.68 | $165.05 | $163.61 | $165.05 | $163.19 | 80,782 |
2021-12-23 | $162.17 | $164.28 | $162.07 | $163.75 | $161.90 | 85,359 |
2021-12-22 | $160.57 | $163.29 | $160.35 | $162.74 | $160.91 | 91,948 |
2021-12-21 | $157.74 | $159.70 | $157.72 | $159.49 | $157.69 | 156,489 |
2021-12-20 | $157.27 | $159.62 | $157.14 | $158.82 | $157.03 | 87,470 |
2021-12-17 | $157.49 | $158.37 | $156.64 | $157.09 | $155.32 | 114,168 |
2021-12-16 | $161.83 | $161.86 | $159.42 | $160.68 | $158.87 | 116,328 |
2021-12-15 | $159.95 | $163.15 | $159.25 | $162.45 | $160.62 | 95,297 |
2021-12-14 | $158.69 | $159.78 | $157.28 | $158.25 | $156.47 | 103,098 |
2021-12-13 | $161.18 | $161.31 | $159.00 | $159.04 | $157.25 | 88,618 |
2021-12-10 | $160.84 | $161.10 | $159.82 | $160.74 | $158.93 | 63,447 |
2021-12-09 | $161.05 | $161.59 | $160.09 | $161.41 | $159.59 | 69,862 |
2021-12-08 | $162.65 | $163.25 | $161.72 | $162.95 | $161.11 | 98,865 |
2021-12-07 | $160.98 | $163.43 | $160.98 | $163.03 | $161.19 | 101,628 |
2021-12-06 | $154.96 | $156.71 | $154.22 | $156.52 | $154.76 | 102,617 |
2021-12-03 | $156.75 | $156.75 | $153.47 | $154.78 | $153.04 | 79,716 |
2021-12-02 | $155.58 | $156.95 | $154.57 | $156.13 | $154.37 | 93,396 |
2021-12-01 | $156.31 | $158.81 | $153.75 | $153.75 | $152.02 | 139,648 |
2021-11-30 | $157.44 | $158.18 | $154.01 | $156.57 | $154.12 | 102,101 |
2021-11-29 | $158.68 | $158.90 | $155.66 | $157.90 | $155.43 | 135,520 |
2021-11-26 | $158.87 | $159.17 | $155.11 | $155.65 | $153.22 | 119,801 |
2021-11-24 | $160.75 | $163.16 | $160.31 | $162.73 | $160.19 | 102,855 |
2021-11-23 | $163.00 | $163.93 | $161.23 | $162.19 | $159.66 | 138,224 |
2021-11-22 | $164.36 | $165.28 | $163.04 | $163.12 | $160.57 | 88,182 |
2021-11-19 | $165.79 | $166.28 | $165.03 | $165.24 | $162.66 | 120,746 |
2021-11-18 | $165.59 | $166.00 | $165.16 | $166.00 | $163.41 | 71,634 |
2021-11-17 | $164.32 | $164.92 | $163.40 | $164.84 | $162.26 | 91,839 |
2021-11-16 | $164.81 | $165.70 | $164.69 | $164.73 | $162.16 | 93,192 |
2021-11-15 | $164.74 | $165.00 | $163.92 | $163.92 | $161.36 | 118,114 |
2021-11-12 | $164.22 | $165.59 | $163.76 | $165.27 | $162.69 | 59,295 |
2021-11-11 | $160.11 | $161.82 | $160.11 | $161.72 | $159.19 | 82,330 |
2021-11-10 | $160.20 | $161.37 | $159.45 | $159.45 | $156.96 | 104,650 |
2021-11-09 | $165.00 | $165.17 | $163.10 | $163.90 | $161.34 | 84,378 |
2021-11-08 | $164.87 | $164.97 | $163.52 | $164.25 | $161.68 | 93,011 |
2021-11-05 | $163.41 | $164.52 | $162.95 | $164.52 | $161.95 | 117,336 |
2021-11-04 | $159.83 | $160.63 | $159.00 | $160.63 | $158.12 | 141,389 |
2021-11-03 | $158.54 | $159.70 | $157.59 | $159.44 | $156.95 | 91,114 |
2021-11-02 | $158.64 | $159.08 | $157.67 | $159.02 | $156.54 | 134,053 |
2021-11-01 | $157.46 | $159.10 | $157.15 | $159.10 | $156.61 | 106,914 |
2021-10-29 | $154.89 | $157.39 | $154.81 | $157.36 | $154.90 | 78,283 |
2021-10-28 | $155.90 | $156.90 | $155.45 | $156.18 | $153.74 | 86,659 |
2021-10-27 | $154.50 | $154.99 | $153.90 | $154.08 | $151.67 | 78,132 |
2021-10-26 | $154.86 | $154.96 | $152.79 | $153.58 | $151.18 | 122,102 |
2021-10-25 | $153.38 | $153.58 | $152.72 | $153.37 | $150.97 | 84,857 |
2021-10-22 | $155.23 | $156.00 | $154.80 | $155.91 | $153.47 | 81,281 |
2021-10-21 | $152.83 | $154.44 | $152.68 | $154.39 | $151.98 | 70,455 |
2021-10-20 | $151.22 | $153.43 | $151.13 | $152.85 | $150.46 | 95,036 |
2021-10-19 | $151.17 | $151.23 | $149.18 | $150.02 | $147.68 | 98,470 |
2021-10-18 | $150.56 | $151.32 | $149.71 | $150.99 | $148.63 | 256,889 |
2021-10-15 | $155.26 | $155.44 | $153.72 | $154.62 | $152.20 | 143,480 |
2021-10-14 | $154.16 | $155.00 | $154.00 | $154.65 | $152.23 | 73,063 |
2021-10-13 | $150.55 | $152.60 | $150.29 | $152.12 | $149.74 | 104,206 |
2021-10-12 | $145.80 | $149.35 | $145.37 | $146.90 | $144.60 | 98,478 |
2021-10-11 | $145.19 | $146.60 | $145.19 | $145.40 | $143.13 | 67,520 |
2021-10-08 | $147.29 | $147.29 | $144.55 | $145.37 | $143.10 | 109,145 |
2021-10-07 | $146.81 | $147.83 | $146.81 | $146.95 | $144.65 | 76,861 |
2021-10-06 | $143.73 | $145.37 | $143.69 | $145.05 | $142.78 | 170,893 |
2021-10-05 | $145.12 | $147.05 | $145.09 | $146.74 | $144.45 | 85,223 |
2021-10-04 | $146.81 | $146.81 | $143.87 | $144.12 | $141.87 | 114,044 |
2021-10-01 | $146.01 | $147.68 | $145.46 | $147.40 | $145.10 | 113,150 |
2021-09-30 | $144.96 | $145.14 | $142.73 | $143.28 | $141.04 | 152,889 |
2021-09-29 | $146.64 | $146.64 | $144.77 | $144.82 | $142.56 | 99,032 |
2021-09-28 | $145.83 | $145.89 | $143.91 | $144.49 | $142.23 | 173,427 |
2021-09-27 | $148.89 | $149.87 | $148.41 | $149.42 | $147.09 | 340,853 |
2021-09-24 | $150.02 | $151.55 | $150.02 | $151.43 | $149.06 | 110,983 |
2021-09-23 | $152.61 | $154.06 | $152.53 | $153.27 | $150.88 | 115,607 |
2021-09-22 | $150.88 | $151.29 | $150.03 | $150.46 | $148.11 | 183,927 |
2021-09-21 | $148.54 | $149.52 | $147.78 | $149.13 | $146.80 | 347,300 |
2021-09-20 | $143.67 | $146.13 | $143.26 | $145.00 | $142.73 | 475,239 |
2021-09-17 | $149.66 | $149.97 | $146.72 | $146.91 | $144.61 | 267,053 |
2021-09-16 | $147.87 | $148.73 | $147.05 | $148.48 | $146.16 | 96,140 |
2021-09-15 | $147.04 | $148.17 | $146.00 | $148.00 | $145.69 | 255,220 |
2021-09-14 | $152.81 | $153.46 | $151.70 | $152.12 | $149.74 | 166,149 |
2021-09-13 | $157.05 | $157.05 | $154.37 | $155.15 | $152.72 | 92,953 |
2021-09-10 | $158.75 | $158.96 | $155.74 | $155.77 | $153.34 | 151,952 |
2021-09-09 | $154.65 | $156.46 | $154.38 | $155.08 | $152.66 | 77,024 |
2021-09-08 | $153.46 | $154.46 | $153.05 | $153.24 | $150.85 | 107,004 |
2021-09-07 | $154.99 | $154.99 | $153.43 | $153.97 | $151.56 | 113,008 |
2021-09-03 | $150.97 | $151.57 | $150.22 | $151.10 | $148.74 | 219,036 |
2021-09-02 | $152.79 | $153.87 | $152.79 | $153.18 | $150.79 | 122,231 |
2021-09-01 | $152.79 | $154.13 | $151.64 | $153.50 | $151.10 | 339,182 |
2021-08-31 | $148.48 | $148.51 | $147.44 | $148.14 | $145.83 | 607,187 |
2021-08-30 | $146.95 | $147.82 | $146.87 | $147.05 | $144.75 | 430,307 |
2021-08-27 | $145.69 | $147.60 | $145.35 | $146.60 | $144.31 | 957,485 |
2021-08-26 | $145.51 | $146.63 | $145.34 | $145.70 | $143.42 | 170,202 |
2021-08-25 | $146.97 | $147.07 | $146.25 | $146.95 | $144.65 | 124,108 |
2021-08-24 | $146.93 | $147.86 | $146.67 | $147.00 | $144.70 | 310,098 |
2021-08-23 | $149.60 | $150.77 | $149.41 | $150.13 | $147.78 | 162,668 |
2021-08-20 | $145.39 | $146.01 | $144.43 | $145.81 | $143.53 | 315,162 |
2021-08-19 | $145.14 | $145.64 | $143.22 | $144.10 | $141.85 | 511,494 |
2021-08-18 | $155.21 | $155.69 | $152.62 | $153.15 | $150.76 | 330,546 |
2021-08-17 | $161.38 | $162.19 | $160.55 | $161.86 | $159.33 | 109,394 |
2021-08-16 | $165.87 | $165.87 | $162.84 | $164.50 | $161.93 | 107,655 |
2021-08-13 | $166.91 | $168.06 | $166.77 | $167.65 | $165.03 | 80,999 |
2021-08-12 | $165.76 | $167.81 | $165.76 | $167.65 | $165.03 | 80,999 |
2021-08-11 | $164.89 | $165.88 | $164.89 | $165.88 | $163.29 | 79,497 |
2021-08-10 | $164.87 | $165.38 | $164.01 | $164.95 | $162.37 | 95,751 |
2021-08-09 | $164.34 | $164.75 | $163.70 | $164.48 | $161.91 | 79,270 |
2021-08-06 | $165.44 | $165.44 | $163.75 | $164.29 | $161.72 | 72,700 |
2021-08-05 | $165.19 | $166.02 | $164.67 | $165.30 | $162.72 | 69,751 |
2021-08-04 | $165.65 | $165.82 | $164.14 | $165.08 | $162.50 | 106,734 |
2021-08-03 | $166.08 | $166.21 | $164.04 | $165.65 | $163.06 | 132,800 |
2021-08-02 | $163.05 | $163.31 | $162.02 | $162.07 | $159.54 | 69,448 |
2021-07-30 | $161.51 | $161.57 | $159.52 | $160.39 | $157.88 | 99,585 |
2021-07-29 | $162.69 | $163.27 | $162.39 | $162.41 | $159.87 | 68,997 |
2021-07-28 | $161.26 | $163.07 | $161.18 | $162.66 | $160.12 | 100,818 |
2021-07-27 | $161.64 | $161.64 | $157.75 | $159.68 | $157.18 | 161,584 |
2021-07-26 | $159.04 | $161.90 | $158.26 | $161.39 | $158.87 | 139,261 |
2021-07-23 | $156.51 | $159.25 | $156.51 | $159.10 | $156.61 | 94,516 |
2021-07-22 | $155.14 | $156.29 | $154.67 | $156.20 | $153.76 | 69,320 |
2021-07-21 | $153.86 | $156.16 | $153.86 | $156.16 | $153.72 | 70,220 |
2021-07-20 | $151.64 | $153.18 | $150.89 | $152.54 | $150.16 | 117,990 |
2021-07-19 | $151.41 | $151.57 | $150.03 | $150.58 | $148.23 | 160,568 |
2021-07-16 | $154.49 | $154.80 | $152.97 | $154.48 | $152.07 | 86,017 |
2021-07-15 | $156.24 | $157.65 | $156.10 | $156.84 | $154.39 | 79,412 |
2021-07-14 | $158.35 | $159.22 | $157.96 | $158.85 | $156.37 | 203,079 |
2021-07-13 | $157.21 | $158.76 | $157.21 | $158.35 | $155.88 | 113,957 |
2021-07-12 | $157.61 | $158.90 | $157.01 | $158.70 | $156.22 | 111,152 |
2021-07-09 | $156.27 | $157.61 | $155.63 | $157.61 | $155.15 | 90,434 |
2021-07-08 | $151.96 | $152.20 | $150.50 | $151.98 | $149.60 | 111,902 |
2021-07-07 | $154.85 | $156.71 | $154.85 | $156.40 | $153.96 | 81,500 |
2021-07-06 | $156.59 | $156.59 | $154.23 | $155.20 | $152.77 | 117,610 |
2021-07-02 | $156.94 | $157.81 | $156.41 | $157.80 | $155.33 | 137,370 |
2021-07-01 | $157.61 | $157.82 | $156.33 | $156.96 | $154.51 | 129,210 |
2021-06-30 | $158.32 | $159.09 | $156.73 | $157.80 | $155.33 | 147,363 |
2021-06-29 | $160.99 | $161.04 | $160.11 | $161.04 | $158.52 | 81,388 |
2021-06-28 | $159.93 | $159.96 | $158.95 | $159.64 | $157.15 | 125,574 |
2021-06-25 | $160.74 | $161.54 | $160.31 | $161.54 | $159.02 | 73,046 |
2021-06-24 | $160.12 | $161.38 | $160.12 | $160.87 | $158.36 | 82,644 |
2021-06-23 | $160.82 | $161.12 | $159.60 | $160.11 | $157.61 | 130,650 |
2021-06-22 | $161.72 | $163.42 | $161.33 | $163.14 | $160.59 | 114,716 |
2021-06-21 | $162.28 | $162.70 | $161.84 | $162.67 | $160.13 | 144,880 |
2021-06-18 | $162.15 | $163.07 | $161.53 | $162.25 | $159.71 | 157,686 |
2021-06-17 | $163.22 | $164.97 | $162.08 | $164.35 | $161.78 | 176,140 |
2021-06-16 | $164.86 | $165.51 | $163.46 | $164.08 | $161.52 | 190,756 |
2021-06-15 | $165.28 | $165.59 | $163.86 | $165.53 | $162.94 | 97,306 |
2021-06-14 | $162.95 | $164.05 | $162.60 | $163.55 | $160.99 | 120,095 |
2021-06-11 | $162.30 | $162.57 | $161.24 | $162.50 | $159.96 | 117,490 |
2021-06-10 | $159.69 | $160.55 | $159.21 | $159.93 | $157.43 | 140,389 |
2021-06-09 | $161.94 | $161.94 | $160.87 | $160.90 | $158.39 | 121,928 |
2021-06-08 | $160.73 | $162.00 | $160.29 | $161.87 | $159.34 | 90,956 |
2021-06-07 | $158.85 | $160.79 | $158.43 | $160.30 | $157.79 | 133,617 |
2021-06-04 | $158.01 | $158.97 | $157.97 | $158.43 | $155.95 | 113,244 |
2021-06-03 | $159.19 | $159.31 | $158.40 | $159.13 | $156.64 | 183,003 |
2021-06-02 | $161.34 | $162.27 | $160.50 | $161.72 | $159.19 | 112,431 |
2021-06-01 | $161.06 | $161.95 | $160.73 | $161.50 | $158.98 | 157,245 |
2021-05-28 | $158.16 | $161.08 | $158.15 | $160.73 | $158.22 | 102,450 |
2021-05-27 | $158.64 | $158.97 | $156.83 | $158.30 | $155.83 | 120,015 |
2021-05-26 | $156.30 | $157.07 | $156.11 | $156.50 | $154.05 | 151,830 |
2021-05-25 | $156.59 | $157.38 | $156.03 | $156.53 | $154.08 | 231,989 |
2021-05-24 | $155.04 | $155.95 | $154.50 | $155.78 | $153.34 | 142,797 |
2021-05-21 | $154.43 | $154.43 | $153.72 | $153.81 | $151.41 | 113,732 |
2021-05-20 | $152.75 | $154.20 | $152.32 | $153.95 | $151.54 | 83,841 |
2021-05-19 | $149.55 | $152.57 | $149.07 | $151.18 | $148.82 | 123,568 |
2021-05-18 | $152.20 | $152.82 | $151.59 | $151.69 | $149.32 | 126,463 |
2021-05-17 | $152.14 | $152.14 | $151.03 | $151.71 | $149.34 | 221,457 |
2021-05-14 | $151.96 | $154.08 | $151.53 | $153.82 | $151.41 | 116,977 |
2021-05-13 | $148.74 | $149.78 | $148.31 | $149.55 | $147.21 | 149,738 |
2021-05-12 | $147.79 | $148.40 | $146.63 | $146.65 | $144.36 | 156,861 |
2021-05-11 | $148.89 | $149.57 | $148.00 | $149.52 | $147.18 | 134,938 |
2021-05-10 | $152.89 | $152.89 | $151.32 | $151.32 | $148.96 | 242,790 |
2021-05-07 | $152.09 | $154.21 | $151.67 | $153.94 | $151.53 | 60,688 |
2021-05-06 | $151.32 | $151.81 | $150.40 | $151.81 | $149.44 | 79,628 |
2021-05-05 | $151.11 | $151.97 | $150.37 | $151.73 | $149.36 | 146,751 |
2021-05-04 | $149.79 | $150.35 | $148.32 | $149.60 | $147.26 | 100,741 |
2021-05-03 | $152.14 | $152.75 | $151.66 | $152.08 | $149.70 | 122,385 |
2021-04-30 | $153.35 | $153.68 | $150.05 | $150.85 | $148.49 | 97,120 |
2021-04-29 | $155.07 | $155.09 | $153.20 | $154.65 | $152.23 | 88,601 |
2021-04-28 | $152.91 | $153.89 | $152.52 | $153.61 | $151.21 | 131,386 |
2021-04-27 | $152.23 | $153.16 | $151.81 | $153.02 | $150.63 | 108,964 |
2021-04-26 | $151.89 | $151.94 | $150.75 | $151.80 | $149.43 | 122,960 |
2021-04-23 | $151.24 | $152.20 | $150.95 | $152.18 | $149.80 | 106,420 |
2021-04-22 | $152.01 | $152.70 | $150.48 | $151.13 | $148.77 | 108,072 |
2021-04-21 | $150.16 | $151.81 | $149.78 | $151.32 | $148.96 | 81,793 |
2021-04-20 | $148.42 | $148.42 | $145.50 | $146.41 | $144.12 | 140,973 |
2021-04-19 | $150.99 | $150.99 | $148.62 | $150.08 | $147.73 | 105,769 |
2021-04-16 | $149.15 | $151.80 | $146.50 | $151.80 | $149.43 | 234,646 |
2021-04-15 | $145.16 | $147.75 | $145.16 | $147.71 | $144.49 | 128,521 |
2021-04-14 | $146.03 | $146.83 | $145.31 | $146.56 | $143.37 | 130,499 |
2021-04-13 | $141.91 | $148.61 | $141.62 | $147.85 | $144.63 | 117,293 |
2021-04-12 | $140.79 | $141.33 | $140.11 | $140.99 | $137.92 | 90,624 |
2021-04-09 | $140.16 | $140.76 | $139.27 | $140.76 | $137.70 | 146,888 |
2021-04-08 | $138.78 | $140.74 | $138.78 | $140.17 | $137.12 | 94,869 |
2021-04-07 | $137.04 | $138.04 | $136.41 | $137.84 | $134.84 | 88,565 |
2021-04-06 | $136.64 | $137.53 | $135.87 | $137.48 | $134.49 | 118,922 |
2021-04-05 | $135.58 | $138.38 | $135.53 | $137.87 | $134.87 | 97,545 |
2021-04-01 | $133.32 | $135.88 | $133.32 | $135.50 | $132.55 | 76,845 |
2021-03-31 | $133.02 | $133.97 | $132.60 | $133.84 | $130.93 | 89,779 |
2021-03-30 | $132.69 | $135.21 | $132.41 | $135.02 | $132.08 | 128,212 |
2021-03-29 | $131.96 | $131.96 | $130.46 | $131.50 | $128.64 | 109,809 |
2021-03-26 | $130.89 | $132.05 | $130.38 | $131.95 | $129.08 | 102,238 |
2021-03-25 | $130.30 | $132.18 | $129.10 | $132.18 | $129.30 | 92,882 |
2021-03-24 | $130.98 | $131.39 | $130.32 | $130.32 | $127.48 | 81,921 |
2021-03-23 | $131.70 | $132.10 | $130.51 | $131.05 | $128.20 | 87,678 |
2021-03-22 | $133.83 | $133.83 | $132.40 | $133.05 | $130.15 | 96,981 |
2021-03-19 | $132.90 | $133.84 | $131.89 | $132.41 | $129.53 | 89,521 |
2021-03-18 | $135.32 | $135.97 | $133.04 | $133.96 | $131.04 | 114,736 |
2021-03-17 | $134.79 | $137.18 | $133.96 | $136.99 | $134.01 | 110,039 |
2021-03-16 | $133.09 | $134.19 | $132.26 | $134.05 | $131.13 | 154,710 |
2021-03-15 | $133.31 | $134.16 | $131.99 | $134.16 | $131.24 | 89,628 |
2021-03-12 | $134.14 | $135.89 | $133.72 | $135.89 | $132.93 | 131,937 |
2021-03-11 | $133.79 | $135.90 | $133.02 | $135.85 | $132.89 | 120,418 |
2021-03-10 | $130.97 | $132.65 | $130.97 | $132.50 | $129.62 | 122,472 |
2021-03-09 | $127.56 | $129.93 | $127.56 | $129.23 | $126.42 | 103,911 |
2021-03-08 | $125.73 | $127.89 | $125.35 | $126.05 | $123.31 | 240,243 |
2021-03-05 | $127.16 | $127.52 | $124.26 | $127.00 | $124.24 | 260,901 |
2021-03-04 | $130.08 | $130.65 | $126.25 | $126.53 | $123.78 | 202,593 |
2021-03-03 | $131.62 | $131.71 | $129.96 | $131.16 | $128.31 | 127,539 |
2021-03-02 | $130.79 | $131.11 | $129.62 | $130.97 | $128.12 | 99,770 |
2021-03-01 | $128.16 | $130.38 | $127.81 | $130.09 | $127.26 | 136,211 |
2021-02-26 | $127.36 | $128.27 | $126.04 | $127.01 | $124.25 | 129,916 |
2021-02-25 | $129.42 | $130.11 | $127.53 | $130.02 | $127.19 | 380,338 |
2021-02-24 | $129.39 | $130.31 | $128.68 | $130.02 | $127.19 | 380,338 |
2021-02-23 | $127.67 | $131.99 | $127.67 | $131.71 | $128.84 | 157,344 |
2021-02-22 | $130.76 | $133.35 | $130.76 | $132.55 | $129.66 | 260,919 |
2021-02-19 | $131.17 | $132.00 | $130.51 | $131.85 | $128.98 | 187,144 |
2021-02-18 | $129.12 | $130.09 | $128.14 | $129.59 | $126.77 | 93,480 |
2021-02-17 | $130.18 | $130.18 | $128.54 | $129.59 | $126.77 | 93,480 |
2021-02-16 | $129.83 | $131.00 | $129.63 | $130.52 | $127.68 | 105,730 |
2021-02-12 | $127.99 | $128.96 | $127.10 | $128.96 | $126.15 | 94,253 |
2021-02-11 | $128.28 | $129.71 | $127.86 | $129.70 | $126.88 | 92,189 |
2021-02-10 | $129.47 | $129.99 | $127.76 | $128.89 | $126.08 | 182,236 |
2021-02-09 | $130.10 | $131.07 | $129.34 | $131.02 | $128.17 | 116,583 |
2021-02-08 | $127.57 | $128.02 | $126.67 | $127.17 | $124.40 | 195,162 |
2021-02-05 | $126.55 | $128.16 | $125.93 | $128.16 | $125.37 | 178,560 |
2021-02-04 | $124.71 | $126.28 | $124.60 | $126.19 | $123.44 | 203,076 |
2021-02-03 | $125.94 | $127.38 | $125.69 | $127.10 | $124.33 | 261,134 |
2021-02-02 | $126.08 | $127.00 | $125.10 | $127.00 | $124.24 | 209,563 |
2021-02-01 | $122.10 | $124.81 | $122.08 | $124.01 | $121.31 | 324,409 |
2021-01-29 | $121.98 | $122.50 | $120.01 | $122.05 | $119.39 | 311,846 |
2021-01-28 | $123.65 | $126.13 | $122.87 | $125.23 | $122.50 | 282,611 |
2021-01-27 | $120.71 | $123.37 | $119.56 | $121.08 | $118.44 | 359,587 |
2021-01-26 | $123.98 | $127.20 | $123.01 | $127.00 | $124.24 | 147,157 |
2021-01-25 | $123.36 | $123.67 | $121.58 | $122.99 | $120.31 | 170,194 |
2021-01-22 | $124.24 | $125.56 | $123.51 | $125.52 | $122.79 | 252,721 |
2021-01-21 | $124.25 | $124.34 | $123.11 | $124.10 | $121.40 | 140,864 |
2021-01-20 | $121.83 | $123.53 | $121.16 | $123.53 | $120.84 | 212,106 |
2021-01-19 | $120.13 | $120.13 | $118.48 | $119.74 | $117.13 | 139,616 |
2021-01-15 | $120.20 | $120.65 | $119.03 | $119.80 | $117.19 | 175,860 |
2021-01-14 | $124.19 | $124.19 | $122.77 | $122.77 | $120.10 | 247,334 |
2021-01-13 | $124.36 | $125.13 | $124.11 | $124.91 | $122.19 | 88,146 |
2021-01-12 | $125.60 | $126.34 | $124.80 | $126.22 | $123.47 | 123,538 |
2021-01-11 | $126.36 | $127.38 | $126.21 | $127.14 | $124.37 | 195,569 |
2021-01-08 | $128.02 | $129.00 | $127.67 | $128.87 | $126.07 | 103,298 |
2021-01-07 | $125.72 | $127.03 | $125.31 | $126.25 | $123.50 | 154,626 |
2021-01-06 | $123.07 | $124.35 | $122.84 | $122.90 | $120.22 | 151,062 |
2021-01-05 | $124.12 | $125.43 | $123.54 | $125.26 | $122.53 | 127,331 |
2021-01-04 | $127.19 | $127.29 | $123.91 | $124.77 | $122.05 | 157,644 |
2020-12-31 | $125.50 | $128.00 | $124.51 | $124.73 | $122.01 | 93,091 |
2020-12-30 | $126.22 | $126.93 | $125.52 | $125.87 | $123.13 | 72,292 |
2020-12-29 | $125.65 | $126.03 | $125.17 | $125.50 | $122.77 | 86,846 |
2020-12-28 | $123.02 | $124.15 | $122.90 | $123.30 | $120.62 | 87,429 |
2020-12-24 | $122.50 | $122.50 | $120.77 | $121.15 | $118.51 | 63,005 |
2020-12-23 | $120.88 | $121.25 | $120.13 | $121.00 | $118.36 | 82,986 |
2020-12-22 | $119.80 | $120.43 | $119.25 | $119.97 | $117.36 | 105,846 |
2020-12-21 | $120.04 | $121.50 | $118.85 | $121.16 | $118.52 | 108,309 |
2020-12-18 | $122.38 | $122.72 | $121.50 | $122.10 | $119.44 | 108,142 |
2020-12-17 | $123.98 | $124.55 | $123.00 | $123.07 | $120.39 | 149,747 |
2020-12-16 | $122.87 | $123.77 | $122.53 | $123.25 | $120.57 | 116,853 |
2020-12-15 | $124.83 | $124.83 | $123.12 | $124.23 | $121.53 | 228,411 |
2020-12-14 | $123.99 | $124.18 | $123.00 | $123.23 | $120.54 | 179,464 |
2020-12-11 | $121.40 | $122.10 | $120.85 | $121.33 | $118.69 | 150,352 |
2020-12-10 | $120.59 | $121.90 | $120.59 | $121.45 | $118.81 | 133,533 |
2020-12-09 | $120.26 | $120.66 | $119.40 | $119.50 | $116.90 | 240,187 |
2020-12-08 | $119.64 | $120.75 | $119.51 | $120.65 | $118.02 | 382,727 |
2020-12-07 | $118.70 | $119.80 | $118.62 | $119.20 | $116.61 | 151,671 |
2020-12-04 | $119.50 | $120.45 | $118.99 | $119.80 | $117.19 | 142,338 |
2020-12-03 | $120.94 | $121.40 | $120.55 | $120.60 | $117.97 | 116,736 |
2020-12-02 | $119.96 | $120.96 | $119.45 | $120.95 | $118.32 | 128,775 |
2020-12-01 | $117.93 | $120.72 | $117.83 | $120.72 | $118.09 | 339,376 |
2020-11-30 | $118.25 | $118.80 | $114.70 | $115.42 | $112.91 | 92,405 |
2020-11-27 | $118.01 | $118.28 | $117.60 | $118.00 | $115.43 | 105,989 |
2020-11-25 | $117.69 | $118.77 | $117.54 | $118.61 | $115.57 | 161,047 |
2020-11-24 | $117.44 | $118.40 | $117.13 | $118.40 | $115.36 | 294,182 |
2020-11-23 | $118.61 | $118.61 | $116.24 | $116.79 | $113.79 | 163,169 |
2020-11-20 | $116.74 | $117.25 | $116.50 | $117.25 | $114.24 | 107,519 |
2020-11-19 | $115.43 | $116.81 | $115.27 | $116.74 | $113.74 | 140,500 |
2020-11-18 | $115.33 | $115.70 | $114.51 | $114.77 | $111.82 | 156,564 |
2020-11-17 | $112.99 | $114.46 | $112.10 | $114.38 | $111.44 | 319,199 |
2020-11-16 | $113.05 | $113.58 | $112.65 | $113.49 | $110.58 | 107,364 |
2020-11-13 | $110.85 | $112.24 | $110.59 | $111.85 | $108.98 | 114,265 |
2020-11-12 | $111.91 | $112.26 | $110.83 | $110.86 | $108.01 | 98,075 |
2020-11-11 | $113.43 | $115.35 | $113.21 | $115.15 | $112.19 | 95,330 |
2020-11-10 | $111.80 | $112.81 | $111.30 | $112.47 | $109.58 | 162,241 |
2020-11-09 | $112.59 | $112.59 | $109.15 | $109.15 | $106.35 | 175,165 |
2020-11-06 | $103.21 | $104.17 | $102.78 | $103.74 | $101.08 | 78,351 |
2020-11-05 | $102.30 | $103.55 | $102.30 | $103.40 | $100.74 | 117,270 |
2020-11-04 | $96.73 | $99.27 | $96.48 | $98.47 | $95.94 | 85,218 |
2020-11-03 | $95.78 | $96.96 | $95.41 | $96.79 | $94.31 | 66,289 |
2020-11-02 | $94.42 | $95.06 | $93.78 | $94.51 | $92.08 | 168,660 |
2020-10-30 | $94.08 | $94.36 | $93.16 | $94.13 | $91.71 | 127,745 |
2020-10-29 | $93.83 | $95.25 | $93.00 | $94.77 | $92.34 | 142,884 |
2020-10-28 | $94.52 | $94.97 | $93.00 | $93.90 | $91.49 | 123,500 |
2020-10-27 | $99.15 | $99.47 | $97.95 | $98.10 | $95.58 | 122,638 |
2020-10-26 | $100.34 | $100.42 | $98.99 | $99.42 | $96.87 | 130,071 |
2020-10-23 | $101.43 | $101.77 | $100.39 | $101.77 | $99.16 | 63,745 |
2020-10-22 | $101.15 | $101.33 | $100.37 | $100.51 | $97.93 | 178,578 |
2020-10-21 | $101.38 | $102.16 | $101.21 | $101.42 | $98.82 | 127,585 |
2020-10-20 | $102.37 | $102.54 | $101.72 | $102.14 | $99.52 | 278,481 |
2020-10-19 | $102.03 | $102.65 | $101.20 | $101.30 | $98.70 | 335,842 |
2020-10-16 | $101.02 | $102.16 | $101.02 | $101.88 | $99.26 | 181,920 |
2020-10-15 | $93.73 | $100.05 | $93.48 | $100.05 | $97.48 | 289,429 |
2020-10-14 | $96.76 | $97.16 | $95.95 | $96.00 | $93.54 | 190,279 |
2020-10-13 | $97.69 | $98.00 | $97.30 | $97.95 | $95.44 | 78,421 |
2020-10-12 | $98.34 | $99.05 | $98.30 | $98.94 | $96.40 | 105,129 |
2020-10-09 | $97.01 | $98.04 | $96.67 | $97.93 | $95.42 | 334,096 |
2020-10-08 | $95.69 | $96.40 | $95.42 | $96.25 | $93.78 | 243,978 |
2020-10-07 | $96.33 | $97.10 | $95.83 | $96.85 | $94.36 | 175,910 |
2020-10-06 | $97.75 | $97.75 | $95.46 | $95.94 | $93.48 | 115,056 |
2020-10-05 | $96.87 | $97.85 | $96.87 | $97.85 | $95.34 | 130,619 |
2020-10-02 | $94.09 | $96.05 | $94.09 | $95.76 | $93.30 | 83,981 |
2020-10-01 | $96.06 | $96.40 | $95.55 | $95.91 | $93.45 | 146,065 |
2020-09-30 | $94.85 | $94.85 | $93.67 | $94.23 | $91.81 | 157,563 |
2020-09-29 | $95.75 | $96.40 | $95.61 | $96.00 | $93.54 | 109,447 |
2020-09-28 | $94.69 | $94.93 | $94.14 | $94.34 | $91.92 | 162,977 |
2020-09-25 | $91.78 | $93.95 | $91.71 | $93.95 | $91.54 | 82,065 |
2020-09-24 | $93.99 | $94.85 | $93.13 | $93.90 | $91.49 | 206,223 |
2020-09-23 | $94.00 | $94.00 | $92.38 | $92.44 | $90.07 | 95,757 |
2020-09-22 | $92.86 | $92.86 | $91.37 | $92.53 | $90.15 | 204,353 |
2020-09-21 | $94.03 | $94.29 | $92.32 | $94.00 | $91.59 | 167,090 |
2020-09-18 | $98.88 | $99.08 | $97.54 | $98.80 | $96.26 | 139,157 |
2020-09-17 | $99.59 | $100.19 | $99.17 | $100.18 | $97.61 | 305,657 |
2020-09-16 | $100.55 | $101.05 | $99.89 | $100.23 | $97.66 | 99,007 |
2020-09-15 | $100.82 | $100.91 | $100.21 | $100.38 | $97.80 | 95,229 |
2020-09-14 | $100.00 | $100.47 | $99.43 | $99.70 | $97.14 | 337,741 |
2020-09-11 | $97.60 | $99.46 | $97.37 | $99.00 | $96.46 | 288,090 |
2020-09-10 | $95.95 | $96.91 | $94.38 | $94.79 | $92.36 | 107,396 |
2020-09-09 | $95.30 | $95.92 | $95.05 | $95.14 | $92.70 | 249,145 |
2020-09-08 | $94.37 | $95.80 | $94.06 | $94.89 | $92.45 | 138,792 |
2020-09-04 | $96.42 | $96.84 | $94.36 | $96.56 | $94.08 | 133,543 |
2020-09-03 | $98.44 | $98.44 | $95.55 | $96.22 | $93.75 | 119,617 |
2020-09-02 | $96.69 | $97.35 | $95.71 | $97.35 | $94.85 | 120,929 |
2020-09-01 | $94.19 | $95.23 | $93.65 | $94.42 | $92.00 | 98,342 |
2020-08-31 | $94.75 | $94.91 | $93.73 | $93.74 | $91.33 | 81,958 |
2020-08-28 | $94.43 | $94.58 | $93.89 | $94.57 | $92.14 | 111,786 |
2020-08-27 | $95.87 | $95.99 | $94.11 | $94.64 | $92.21 | 96,891 |
2020-08-26 | $94.55 | $95.73 | $94.55 | $95.72 | $93.26 | 82,051 |
2020-08-25 | $94.29 | $94.61 | $93.50 | $94.32 | $91.90 | 72,406 |
2020-08-24 | $93.20 | $93.20 | $92.26 | $92.90 | $90.52 | 65,435 |
2020-08-21 | $89.92 | $91.28 | $89.77 | $91.11 | $88.77 | 162,379 |
2020-08-20 | $90.20 | $91.45 | $90.18 | $91.19 | $88.85 | 89,131 |
2020-08-19 | $92.26 | $92.36 | $91.42 | $91.42 | $89.07 | 124,587 |
2020-08-18 | $92.84 | $92.84 | $91.49 | $92.13 | $89.76 | 133,723 |
2020-08-17 | $91.90 | $92.43 | $91.75 | $92.42 | $90.05 | 89,754 |
2020-08-14 | $91.00 | $91.73 | $91.00 | $91.54 | $89.19 | 118,176 |
2020-08-13 | $92.73 | $92.94 | $92.01 | $92.36 | $89.99 | 59,653 |
2020-08-12 | $91.22 | $92.71 | $91.22 | $92.38 | $90.01 | 108,480 |
2020-08-11 | $90.73 | $90.85 | $88.89 | $88.99 | $86.71 | 96,628 |
2020-08-10 | $87.96 | $88.15 | $87.18 | $87.95 | $85.69 | 97,767 |
2020-08-07 | $88.40 | $88.50 | $87.74 | $88.50 | $86.23 | 153,954 |
2020-08-06 | $88.55 | $89.65 | $88.05 | $89.50 | $87.20 | 106,970 |
2020-08-05 | $88.99 | $89.50 | $88.62 | $88.89 | $86.61 | 92,187 |
2020-08-04 | $86.80 | $87.84 | $86.47 | $87.70 | $85.45 | 81,635 |
2020-08-03 | $87.34 | $88.07 | $87.10 | $87.78 | $85.53 | 60,735 |
2020-07-31 | $88.00 | $88.00 | $85.67 | $86.29 | $84.07 | 128,005 |
2020-07-30 | $87.92 | $89.35 | $87.38 | $89.04 | $86.75 | 121,449 |
2020-07-29 | $90.75 | $91.65 | $90.75 | $91.46 | $89.11 | 246,351 |
2020-07-28 | $89.87 | $91.07 | $89.86 | $90.09 | $87.78 | 116,467 |
2020-07-27 | $94.68 | $95.32 | $90.64 | $90.80 | $88.47 | 226,743 |
2020-07-24 | $92.68 | $93.36 | $91.95 | $93.22 | $90.83 | 130,846 |
2020-07-23 | $93.01 | $93.82 | $92.38 | $92.55 | $90.17 | 96,617 |
2020-07-22 | $94.00 | $94.31 | $93.18 | $94.15 | $91.73 | 91,439 |
2020-07-21 | $94.13 | $94.74 | $93.75 | $94.00 | $91.59 | 104,878 |
2020-07-20 | $93.84 | $94.83 | $93.57 | $94.55 | $92.12 | 85,035 |
2020-07-17 | $94.30 | $94.30 | $93.45 | $94.00 | $91.59 | 95,573 |
2020-07-16 | $93.58 | $93.88 | $93.00 | $93.02 | $90.63 | 95,638 |
2020-07-15 | $94.46 | $95.21 | $93.67 | $93.71 | $91.30 | 164,360 |
2020-07-14 | $91.25 | $93.10 | $91.04 | $92.67 | $90.29 | 359,245 |
2020-07-13 | $91.44 | $93.00 | $91.44 | $91.50 | $89.15 | 219,664 |
2020-07-10 | $89.80 | $91.25 | $89.80 | $91.00 | $88.66 | 151,117 |
2020-07-09 | $91.94 | $91.94 | $89.96 | $91.00 | $88.66 | 94,047 |
2020-07-08 | $90.52 | $91.63 | $90.21 | $91.49 | $89.14 | 89,673 |
2020-07-07 | $90.74 | $91.15 | $89.89 | $90.41 | $88.09 | 104,303 |
2020-07-06 | $90.75 | $91.21 | $90.33 | $91.04 | $88.70 | 120,532 |
2020-07-02 | $90.00 | $90.50 | $89.30 | $89.99 | $87.68 | 112,455 |
2020-07-01 | $88.27 | $89.10 | $86.86 | $88.80 | $85.96 | 78,575 |
2020-06-30 | $87.14 | $88.65 | $86.69 | $88.43 | $85.60 | 84,175 |
2020-06-29 | $86.92 | $88.10 | $86.58 | $87.80 | $84.99 | 59,882 |
2020-06-26 | $87.77 | $88.62 | $86.61 | $87.40 | $84.60 | 105,537 |
2020-06-25 | $86.18 | $87.52 | $85.80 | $87.29 | $84.50 | 123,274 |
2020-06-24 | $86.80 | $87.09 | $85.44 | $86.02 | $83.27 | 161,882 |
2020-06-23 | $87.99 | $88.67 | $87.81 | $87.81 | $85.00 | 99,640 |
2020-06-22 | $85.10 | $86.00 | $84.68 | $85.80 | $83.05 | 76,246 |
2020-06-19 | $86.50 | $86.51 | $83.95 | $84.06 | $81.37 | 68,955 |
2020-06-18 | $84.15 | $84.95 | $84.00 | $84.43 | $81.73 | 137,169 |
2020-06-17 | $84.88 | $85.39 | $84.62 | $85.00 | $82.28 | 108,590 |
2020-06-16 | $85.35 | $85.35 | $83.18 | $84.65 | $81.94 | 192,594 |
2020-06-15 | $83.00 | $85.65 | $83.00 | $85.26 | $82.53 | 98,407 |
2020-06-12 | $87.07 | $87.28 | $84.37 | $86.29 | $83.53 | 139,829 |
2020-06-11 | $87.20 | $87.84 | $83.15 | $83.63 | $80.95 | 158,730 |
2020-06-10 | $90.75 | $91.22 | $89.95 | $90.71 | $87.81 | 95,159 |
2020-06-09 | $88.98 | $90.69 | $88.98 | $89.70 | $86.83 | 113,584 |
2020-06-08 | $89.75 | $90.87 | $89.15 | $90.85 | $87.94 | 200,680 |
2020-06-05 | $91.22 | $91.60 | $90.29 | $90.42 | $87.53 | 180,950 |
2020-06-04 | $87.31 | $88.78 | $87.12 | $88.32 | $85.49 | 331,262 |
2020-06-03 | $86.67 | $89.86 | $86.45 | $89.10 | $86.25 | 289,451 |
2020-06-02 | $85.40 | $86.39 | $85.31 | $86.39 | $83.63 | 124,045 |
2020-06-01 | $84.17 | $85.19 | $84.00 | $85.19 | $82.46 | 106,940 |
2020-05-29 | $84.30 | $84.50 | $82.91 | $84.15 | $81.46 | 390,019 |
2020-05-28 | $84.03 | $86.24 | $83.60 | $85.07 | $82.35 | 246,542 |
2020-05-27 | $82.40 | $82.69 | $80.39 | $82.69 | $80.04 | 225,467 |
2020-05-26 | $80.41 | $80.65 | $79.74 | $79.76 | $77.21 | 202,868 |
2020-05-22 | $77.55 | $77.93 | $77.27 | $77.91 | $75.42 | 105,723 |
2020-05-21 | $79.07 | $79.43 | $78.57 | $79.05 | $76.52 | 104,308 |
2020-05-20 | $78.89 | $79.55 | $78.45 | $79.37 | $76.83 | 166,284 |
2020-05-19 | $78.14 | $78.49 | $77.23 | $77.36 | $74.88 | 153,462 |
2020-05-18 | $74.14 | $76.96 | $74.14 | $76.64 | $74.19 | 185,646 |
2020-05-15 | $71.53 | $72.17 | $71.23 | $72.06 | $69.75 | 126,081 |
2020-05-14 | $70.60 | $72.11 | $70.00 | $72.11 | $69.80 | 163,851 |
2020-05-13 | $73.12 | $73.49 | $71.66 | $72.23 | $69.92 | 199,553 |
2020-05-12 | $76.13 | $76.32 | $74.60 | $74.68 | $72.29 | 246,482 |
2020-05-11 | $75.71 | $76.37 | $75.00 | $75.96 | $73.53 | 193,639 |
2020-05-08 | $76.30 | $77.40 | $76.13 | $77.09 | $74.62 | 108,544 |
2020-05-07 | $74.98 | $75.75 | $73.77 | $75.12 | $72.72 | 259,366 |
2020-05-06 | $73.29 | $73.60 | $72.53 | $72.88 | $70.55 | 168,651 |
2020-05-05 | $73.83 | $74.49 | $73.19 | $73.30 | $70.95 | 161,789 |
2020-05-04 | $73.05 | $74.63 | $72.80 | $74.43 | $72.05 | 231,534 |
2020-05-01 | $75.00 | $77.24 | $75.00 | $75.87 | $73.44 | 112,284 |
2020-04-30 | $77.79 | $77.81 | $76.19 | $76.98 | $74.52 | 182,553 |
2020-04-29 | $77.60 | $78.70 | $77.20 | $78.50 | $75.99 | 166,936 |
2020-04-28 | $78.18 | $78.18 | $76.86 | $77.15 | $74.68 | 145,647 |
2020-04-27 | $75.19 | $76.44 | $75.02 | $76.20 | $73.76 | 480,211 |
2020-04-24 | $74.64 | $75.32 | $73.50 | $75.06 | $72.66 | 117,680 |
2020-04-23 | $74.56 | $76.43 | $74.29 | $74.56 | $72.17 | 213,694 |
2020-04-22 | $76.51 | $77.21 | $75.82 | $77.02 | $74.56 | 123,353 |
2020-04-21 | $76.13 | $77.10 | $75.11 | $76.04 | $73.61 | 149,222 |
2020-04-20 | $77.60 | $78.80 | $77.03 | $77.14 | $74.67 | 192,102 |
2020-04-17 | $78.06 | $78.64 | $77.65 | $78.52 | $76.01 | 197,591 |
2020-04-16 | $74.81 | $75.99 | $73.69 | $74.75 | $71.46 | 269,471 |
2020-04-15 | $74.19 | $75.52 | $73.48 | $74.25 | $70.98 | 191,368 |
2020-04-14 | $77.24 | $77.78 | $76.70 | $77.58 | $74.16 | 220,629 |
2020-04-13 | $73.25 | $76.75 | $73.25 | $75.90 | $72.56 | 143,928 |
2020-04-09 | $75.93 | $77.24 | $75.04 | $76.69 | $73.31 | 368,529 |
2020-04-08 | $74.94 | $75.20 | $73.72 | $74.85 | $71.55 | 171,905 |
2020-04-07 | $76.62 | $76.86 | $74.29 | $74.55 | $71.27 | 169,165 |
2020-04-06 | $73.90 | $74.88 | $73.25 | $74.27 | $71.00 | 167,483 |
2020-04-03 | $70.45 | $70.82 | $69.20 | $69.82 | $66.75 | 197,604 |
2020-04-02 | $69.27 | $71.75 | $68.73 | $70.98 | $67.85 | 161,544 |
2020-04-01 | $70.74 | $71.30 | $70.01 | $70.60 | $67.49 | 193,217 |
2020-03-31 | $74.14 | $75.09 | $73.11 | $74.41 | $71.13 | 227,837 |
2020-03-30 | $74.23 | $78.05 | $73.88 | $77.50 | $74.09 | 209,213 |
2020-03-27 | $74.47 | $77.50 | $73.79 | $74.46 | $71.18 | 380,408 |
2020-03-26 | $76.40 | $80.90 | $76.39 | $80.51 | $76.97 | 705,642 |
2020-03-25 | $74.60 | $80.84 | $73.60 | $79.98 | $76.46 | 379,923 |
2020-03-24 | $71.99 | $73.99 | $71.52 | $72.86 | $69.65 | 253,772 |
2020-03-23 | $65.72 | $68.00 | $65.21 | $66.53 | $63.60 | 340,402 |
2020-03-20 | $67.97 | $67.97 | $62.36 | $63.21 | $60.43 | 272,937 |
2020-03-19 | $61.89 | $63.75 | $60.90 | $62.51 | $59.76 | 223,768 |
2020-03-18 | $63.01 | $64.01 | $60.05 | $62.53 | $59.78 | 321,165 |
2020-03-17 | $67.59 | $69.34 | $66.65 | $69.00 | $65.96 | 393,158 |
2020-03-16 | $64.15 | $67.92 | $63.00 | $64.25 | $61.42 | 332,915 |
2020-03-13 | $73.85 | $73.89 | $68.74 | $73.57 | $70.33 | 485,144 |
2020-03-12 | $68.46 | $70.38 | $65.51 | $66.81 | $63.87 | 359,199 |
2020-03-11 | $75.69 | $75.91 | $72.82 | $73.66 | $70.42 | 328,166 |
2020-03-10 | $79.13 | $79.20 | $75.36 | $78.61 | $75.15 | 235,998 |
2020-03-09 | $76.49 | $78.55 | $74.90 | $75.46 | $72.14 | 296,851 |
2020-03-06 | $81.70 | $81.98 | $80.35 | $81.47 | $77.88 | 316,768 |
2020-03-05 | $83.95 | $84.35 | $82.25 | $82.95 | $79.30 | 343,296 |
2020-03-04 | $84.92 | $87.37 | $84.63 | $87.11 | $83.27 | 135,806 |
2020-03-03 | $85.42 | $86.73 | $82.30 | $83.22 | $79.56 | 174,763 |
2020-03-02 | $83.22 | $85.34 | $82.50 | $85.32 | $81.56 | 291,851 |
2020-02-28 | $79.81 | $82.89 | $79.25 | $82.72 | $79.08 | 370,235 |
2020-02-27 | $80.00 | $82.45 | $79.35 | $79.35 | $75.86 | 327,695 |
2020-02-26 | $83.48 | $84.06 | $82.37 | $82.50 | $78.87 | 251,535 |
2020-02-25 | $83.78 | $83.89 | $81.10 | $81.52 | $77.93 | 205,286 |
2020-02-24 | $83.46 | $84.46 | $83.02 | $83.15 | $79.49 | 260,023 |
2020-02-21 | $88.43 | $88.52 | $87.55 | $88.02 | $84.14 | 384,444 |
2020-02-20 | $88.89 | $89.35 | $88.40 | $89.00 | $85.08 | 340,468 |
2020-02-19 | $89.67 | $90.81 | $89.52 | $90.61 | $86.62 | 371,514 |
2020-02-18 | $88.21 | $88.74 | $88.12 | $88.65 | $84.75 | 143,031 |
2020-02-14 | $90.69 | $90.83 | $89.87 | $90.09 | $86.12 | 171,705 |
2020-02-13 | $91.42 | $91.56 | $90.72 | $91.43 | $87.40 | 145,208 |
2020-02-12 | $91.69 | $92.84 | $91.47 | $92.66 | $88.58 | 271,435 |
2020-02-11 | $89.93 | $90.36 | $89.82 | $90.36 | $86.38 | 136,911 |
2020-02-10 | $89.93 | $90.55 | $89.86 | $90.55 | $86.56 | 120,362 |
2020-02-07 | $89.87 | $90.90 | $89.73 | $90.00 | $86.04 | 150,834 |
2020-02-06 | $91.81 | $91.92 | $91.47 | $91.84 | $87.80 | 88,206 |
2020-02-05 | $91.20 | $91.51 | $90.84 | $91.28 | $87.26 | 266,610 |
2020-02-04 | $89.91 | $90.90 | $89.82 | $90.62 | $86.63 | 227,706 |
2020-02-03 | $87.50 | $88.12 | $87.34 | $87.58 | $83.72 | 108,174 |
2020-01-31 | $87.53 | $87.82 | $86.91 | $87.18 | $83.34 | 122,481 |
2020-01-30 | $87.93 | $88.91 | $87.74 | $88.85 | $84.94 | 160,361 |
2020-01-29 | $89.80 | $90.25 | $89.37 | $89.65 | $85.70 | 154,046 |
2020-01-28 | $89.44 | $90.72 | $87.50 | $88.92 | $85.00 | 274,227 |
2020-01-27 | $87.93 | $88.88 | $87.86 | $88.67 | $84.77 | 173,511 |
2020-01-24 | $91.87 | $91.98 | $90.95 | $91.19 | $87.17 | 423,146 |
2020-01-23 | $92.00 | $92.30 | $90.75 | $92.27 | $88.21 | 344,698 |
2020-01-22 | $94.36 | $94.40 | $93.60 | $93.60 | $89.48 | 86,913 |
2020-01-21 | $93.55 | $94.84 | $93.42 | $94.06 | $89.92 | 161,078 |
2020-01-17 | $96.69 | $97.55 | $96.54 | $97.18 | $92.90 | 136,312 |
2020-01-16 | $95.93 | $96.63 | $95.82 | $96.45 | $92.20 | 145,445 |
2020-01-15 | $95.77 | $96.25 | $95.61 | $96.18 | $91.95 | 235,296 |
2020-01-14 | $95.55 | $95.90 | $95.07 | $95.70 | $91.49 | 284,391 |
2020-01-13 | $94.72 | $95.71 | $94.42 | $95.47 | $91.27 | 299,963 |
2020-01-10 | $94.09 | $94.47 | $93.78 | $94.08 | $89.94 | 79,249 |
2020-01-09 | $94.07 | $94.62 | $93.92 | $94.50 | $90.34 | 157,693 |
2020-01-08 | $92.30 | $93.65 | $92.30 | $93.30 | $89.19 | 105,028 |
2020-01-07 | $92.90 | $93.05 | $92.35 | $92.54 | $88.47 | 155,120 |
2020-01-06 | $92.05 | $93.42 | $92.05 | $93.42 | $89.31 | 77,450 |
2020-01-03 | $92.81 | $93.75 | $92.73 | $93.44 | $89.33 | 74,503 |
2020-01-02 | $94.00 | $94.44 | $93.69 | $94.28 | $90.13 | 104,399 |
2019-12-31 | $93.15 | $93.27 | $92.37 | $93.27 | $89.16 | 54,955 |
2019-12-30 | $93.40 | $93.40 | $92.74 | $93.07 | $88.97 | 59,520 |
2019-12-27 | $93.12 | $93.59 | $93.02 | $93.31 | $89.20 | 99,306 |
2019-12-26 | $92.06 | $92.73 | $91.54 | $92.26 | $88.20 | 57,552 |
2019-12-24 | $91.90 | $91.90 | $91.47 | $91.53 | $87.50 | 51,600 |
2019-12-23 | $91.50 | $92.00 | $91.44 | $91.72 | $87.68 | 85,803 |
2019-12-20 | $90.33 | $91.00 | $90.00 | $91.00 | $86.99 | 61,125 |
2019-12-19 | $89.12 | $89.74 | $88.90 | $89.48 | $85.54 | 83,840 |
2019-12-18 | $89.44 | $89.60 | $89.00 | $89.30 | $85.37 | 232,421 |
2019-12-17 | $90.35 | $90.37 | $89.33 | $89.67 | $85.72 | 109,359 |
2019-12-16 | $91.49 | $91.69 | $90.80 | $90.99 | $86.98 | 112,924 |
2019-12-13 | $89.79 | $90.41 | $89.64 | $89.83 | $85.87 | 103,733 |
2019-12-12 | $88.50 | $89.40 | $88.40 | $89.04 | $85.12 | 100,943 |
2019-12-11 | $87.74 | $88.74 | $87.74 | $88.63 | $84.73 | 84,916 |
2019-12-10 | $87.74 | $88.16 | $87.51 | $87.98 | $84.11 | 74,123 |
2019-12-09 | $88.47 | $88.60 | $88.02 | $88.02 | $84.14 | 128,998 |
2019-12-06 | $88.76 | $88.94 | $88.29 | $88.60 | $84.70 | 58,720 |
2019-12-05 | $88.07 | $88.25 | $87.49 | $88.10 | $84.22 | 87,753 |
2019-12-04 | $87.48 | $87.98 | $87.31 | $87.90 | $84.03 | 63,797 |
2019-12-03 | $86.21 | $87.27 | $85.72 | $87.00 | $82.71 | 109,291 |
2019-12-02 | $89.14 | $89.14 | $87.84 | $88.37 | $84.01 | 170,117 |
2019-11-29 | $89.71 | $90.17 | $89.15 | $89.32 | $84.92 | 153,496 |
2019-11-27 | $89.94 | $90.29 | $89.73 | $90.10 | $85.66 | 138,639 |
2019-11-26 | $89.90 | $90.44 | $89.62 | $90.16 | $85.71 | 123,382 |
2019-11-25 | $88.26 | $89.55 | $88.14 | $89.37 | $84.96 | 213,373 |
2019-11-22 | $88.03 | $88.14 | $87.15 | $87.39 | $83.08 | 100,916 |
2019-11-21 | $87.44 | $87.62 | $86.95 | $87.23 | $82.93 | 80,768 |
2019-11-20 | $88.33 | $88.37 | $87.28 | $88.00 | $83.66 | 76,540 |
2019-11-19 | $88.20 | $88.44 | $87.64 | $88.39 | $84.03 | 75,000 |
2019-11-18 | $88.79 | $89.15 | $88.58 | $89.03 | $84.64 | 100,472 |
2019-11-15 | $89.65 | $89.79 | $89.29 | $89.48 | $85.07 | 116,343 |
2019-11-14 | $88.44 | $88.95 | $88.44 | $88.84 | $84.46 | 76,508 |
2019-11-13 | $88.79 | $88.91 | $88.31 | $88.64 | $84.27 | 82,660 |
2019-11-12 | $89.03 | $89.22 | $88.58 | $88.85 | $84.47 | 46,053 |
2019-11-11 | $88.62 | $89.46 | $88.54 | $89.21 | $84.81 | 60,202 |
2019-11-08 | $88.81 | $89.37 | $88.49 | $89.35 | $84.94 | 105,524 |
2019-11-07 | $89.18 | $89.38 | $89.04 | $89.31 | $84.91 | 64,926 |
2019-11-06 | $88.55 | $88.80 | $88.16 | $88.46 | $84.10 | 124,414 |
2019-11-05 | $88.08 | $88.73 | $88.04 | $88.73 | $84.36 | 67,990 |
2019-11-04 | $88.38 | $88.73 | $88.28 | $88.55 | $84.18 | 65,953 |
2019-11-01 | $86.80 | $87.15 | $86.62 | $87.02 | $82.73 | 125,387 |
2019-10-31 | $85.64 | $85.91 | $85.12 | $85.35 | $81.14 | 114,750 |
2019-10-30 | $85.46 | $86.11 | $84.86 | $85.88 | $81.65 | 91,954 |
2019-10-29 | $84.53 | $84.80 | $84.32 | $84.67 | $80.50 | 63,584 |
2019-10-28 | $85.39 | $85.44 | $84.74 | $84.90 | $80.71 | 76,719 |
2019-10-25 | $84.54 | $85.18 | $84.40 | $85.18 | $80.98 | 51,702 |
2019-10-24 | $83.21 | $84.85 | $83.11 | $84.85 | $80.67 | 43,063 |
2019-10-23 | $82.66 | $83.70 | $82.62 | $83.68 | $79.55 | 82,695 |
2019-10-22 | $83.35 | $84.04 | $83.17 | $83.51 | $79.39 | 91,850 |
2019-10-21 | $83.65 | $83.77 | $83.36 | $83.77 | $79.64 | 57,909 |
2019-10-18 | $83.56 | $83.73 | $83.18 | $83.51 | $79.39 | 80,986 |
2019-10-17 | $84.15 | $84.22 | $83.31 | $83.71 | $79.58 | 44,113 |
2019-10-16 | $83.65 | $83.96 | $83.39 | $83.64 | $79.52 | 101,465 |
2019-10-15 | $83.63 | $84.63 | $83.50 | $84.17 | $80.02 | 87,495 |
2019-10-14 | $83.33 | $83.80 | $83.23 | $83.78 | $79.65 | 79,185 |
2019-10-11 | $83.41 | $83.79 | $83.04 | $83.04 | $78.95 | 102,288 |
2019-10-10 | $81.29 | $83.33 | $81.20 | $82.42 | $78.36 | 129,135 |
2019-10-09 | $77.70 | $81.79 | $77.43 | $80.79 | $76.81 | 165,721 |
2019-10-08 | $77.12 | $77.42 | $76.65 | $77.23 | $73.42 | 60,669 |
2019-10-07 | $77.20 | $77.84 | $77.14 | $77.41 | $73.59 | 108,538 |
2019-10-04 | $76.76 | $77.21 | $76.32 | $77.10 | $73.30 | 85,372 |
2019-10-03 | $76.44 | $76.73 | $75.63 | $76.73 | $72.95 | 114,227 |
2019-10-02 | $76.27 | $76.31 | $75.30 | $75.56 | $71.83 | 229,705 |
2019-10-01 | $78.67 | $78.67 | $77.88 | $78.21 | $74.35 | 60,740 |
2019-09-30 | $78.42 | $79.80 | $78.42 | $79.35 | $75.44 | 106,011 |
2019-09-27 | $78.62 | $78.88 | $78.24 | $78.52 | $74.65 | 100,834 |
2019-09-26 | $79.24 | $79.52 | $78.73 | $79.22 | $75.31 | 70,249 |
2019-09-25 | $79.35 | $79.60 | $78.74 | $79.28 | $75.37 | 437,138 |
2019-09-24 | $81.24 | $81.55 | $80.91 | $81.16 | $77.16 | 57,507 |
2019-09-23 | $80.10 | $80.93 | $80.05 | $80.78 | $76.80 | 75,677 |
2019-09-20 | $80.85 | $81.47 | $80.85 | $81.27 | $77.26 | 137,681 |
2019-09-19 | $80.85 | $81.21 | $80.56 | $80.86 | $76.87 | 96,684 |
2019-09-18 | $80.75 | $80.96 | $80.01 | $80.65 | $76.67 | 81,778 |
2019-09-17 | $80.45 | $81.92 | $80.36 | $81.69 | $77.66 | 77,725 |
2019-09-16 | $81.32 | $81.32 | $80.64 | $80.72 | $76.74 | 127,395 |
2019-09-13 | $84.71 | $84.87 | $84.39 | $84.55 | $80.38 | 66,553 |
2019-09-12 | $83.80 | $84.39 | $83.55 | $84.15 | $80.00 | 58,608 |
2019-09-11 | $82.61 | $83.76 | $82.61 | $83.59 | $79.47 | 67,381 |
2019-09-10 | $81.77 | $82.70 | $81.76 | $82.25 | $78.19 | 57,354 |
2019-09-09 | $83.42 | $83.94 | $83.36 | $83.55 | $79.43 | 54,606 |
2019-09-06 | $83.57 | $83.87 | $83.37 | $83.66 | $79.54 | 111,866 |
2019-09-05 | $82.96 | $83.26 | $82.62 | $82.70 | $78.62 | 71,308 |
2019-09-04 | $80.99 | $81.43 | $80.80 | $81.42 | $77.41 | 122,682 |
2019-09-03 | $78.12 | $78.27 | $77.59 | $77.98 | $74.14 | 83,474 |
2019-08-30 | $80.50 | $80.54 | $79.40 | $79.79 | $75.86 | 43,826 |
2019-08-29 | $79.93 | $80.16 | $79.60 | $79.92 | $75.98 | 58,598 |
2019-08-28 | $78.50 | $78.99 | $78.23 | $78.93 | $75.04 | 57,736 |
2019-08-27 | $79.60 | $79.86 | $79.30 | $79.46 | $75.54 | 125,413 |
2019-08-26 | $78.70 | $78.77 | $78.25 | $78.63 | $74.75 | 52,742 |
2019-08-23 | $79.53 | $80.56 | $78.41 | $78.41 | $74.54 | 70,064 |
2019-08-22 | $80.79 | $80.98 | $79.99 | $80.24 | $76.28 | 79,143 |
2019-08-21 | $82.02 | $82.11 | $81.37 | $81.37 | $77.36 | 133,249 |
2019-08-20 | $78.59 | $79.07 | $78.36 | $78.85 | $74.96 | 93,936 |
2019-08-19 | $79.14 | $79.22 | $78.62 | $78.62 | $74.74 | 68,638 |
2019-08-16 | $76.64 | $77.42 | $76.52 | $77.42 | $73.60 | 392,258 |
2019-08-15 | $76.77 | $77.23 | $76.28 | $76.93 | $73.14 | 88,317 |
2019-08-14 | $78.11 | $78.30 | $77.20 | $77.34 | $73.53 | 138,388 |
2019-08-13 | $78.72 | $81.25 | $78.56 | $80.81 | $76.83 | 87,006 |
2019-08-12 | $79.81 | $80.42 | $79.50 | $79.67 | $75.74 | 55,559 |
2019-08-09 | $82.12 | $82.42 | $81.50 | $81.98 | $77.94 | 67,397 |
2019-08-08 | $81.41 | $82.59 | $81.27 | $81.97 | $77.93 | 85,851 |
2019-08-07 | $79.73 | $81.20 | $79.60 | $81.12 | $77.12 | 194,198 |
2019-08-06 | $78.95 | $79.41 | $78.47 | $79.06 | $75.16 | 141,395 |
2019-08-05 | $77.38 | $77.53 | $75.74 | $76.22 | $72.46 | 397,271 |
2019-08-02 | $80.88 | $80.89 | $79.59 | $80.18 | $76.23 | 160,627 |
2019-08-01 | $82.92 | $83.94 | $82.00 | $82.37 | $78.31 | 68,762 |
2019-07-31 | $83.53 | $83.90 | $82.00 | $82.73 | $78.65 | 69,119 |
2019-07-30 | $83.16 | $83.51 | $82.80 | $83.51 | $79.39 | 175,482 |
2019-07-29 | $84.43 | $84.59 | $84.10 | $84.59 | $80.42 | 55,975 |
2019-07-26 | $85.28 | $85.87 | $85.28 | $85.74 | $81.51 | 60,848 |
2019-07-25 | $84.51 | $84.51 | $83.02 | $84.30 | $80.14 | 102,713 |
2019-07-24 | $84.64 | $88.00 | $84.46 | $86.10 | $81.85 | 104,893 |
2019-07-23 | $85.49 | $85.97 | $85.30 | $85.48 | $81.27 | 135,934 |
2019-07-22 | $86.09 | $86.40 | $85.86 | $86.30 | $82.05 | 38,651 |
2019-07-19 | $86.56 | $86.60 | $85.60 | $85.60 | $81.38 | 66,032 |
2019-07-18 | $85.74 | $86.65 | $85.69 | $86.56 | $82.29 | 118,723 |
2019-07-17 | $86.71 | $86.79 | $85.65 | $85.75 | $81.52 | 94,465 |
2019-07-16 | $86.15 | $86.52 | $86.05 | $86.13 | $81.88 | 108,913 |
2019-07-15 | $85.87 | $86.01 | $85.51 | $85.62 | $81.40 | 106,959 |
2019-07-12 | $86.34 | $86.52 | $86.08 | $86.52 | $82.25 | 75,580 |
2019-07-11 | $86.37 | $86.37 | $85.93 | $86.22 | $81.97 | 56,616 |
2019-07-10 | $85.89 | $86.06 | $85.55 | $85.72 | $81.49 | 75,662 |
2019-07-09 | $85.32 | $86.14 | $85.32 | $86.00 | $81.76 | 72,651 |
2019-07-08 | $85.45 | $85.98 | $85.45 | $85.98 | $81.74 | 56,716 |
2019-07-05 | $85.19 | $85.85 | $84.81 | $85.70 | $81.47 | 83,462 |
2019-07-03 | $85.71 | $85.96 | $85.41 | $85.74 | $81.51 | 66,005 |
2019-07-02 | $84.91 | $85.43 | $84.81 | $85.24 | $81.04 | 62,822 |
2019-07-01 | $84.90 | $84.90 | $84.35 | $84.62 | $80.45 | 61,099 |
2019-06-28 | $84.77 | $85.30 | $84.65 | $85.11 | $80.91 | 61,753 |
2019-06-27 | $83.52 | $83.99 | $83.46 | $83.66 | $79.54 | 53,834 |
2019-06-26 | $84.13 | $84.13 | $83.32 | $83.32 | $79.21 | 120,411 |
2019-06-25 | $84.71 | $84.94 | $84.00 | $84.13 | $79.98 | 85,003 |
2019-06-24 | $83.90 | $84.72 | $83.72 | $84.35 | $80.19 | 62,050 |
2019-06-21 | $83.29 | $83.68 | $83.20 | $83.50 | $79.38 | 106,874 |
2019-06-20 | $83.65 | $83.90 | $83.31 | $83.65 | $79.52 | 70,376 |
2019-06-19 | $82.12 | $82.60 | $81.83 | $82.25 | $78.19 | 77,690 |
2019-06-18 | $82.13 | $82.79 | $82.03 | $82.40 | $78.34 | 76,324 |
2019-06-17 | $79.94 | $80.74 | $79.91 | $80.35 | $76.39 | 48,359 |
2019-06-14 | $79.63 | $79.68 | $79.12 | $79.33 | $75.42 | 198,466 |
2019-06-13 | $80.02 | $80.29 | $79.83 | $80.07 | $76.12 | 51,181 |
2019-06-12 | $80.72 | $80.82 | $80.26 | $80.27 | $76.31 | 107,584 |
2019-06-11 | $82.11 | $82.17 | $81.10 | $81.62 | $77.60 | 152,513 |
2019-06-10 | $80.85 | $81.05 | $80.68 | $80.86 | $76.87 | 68,943 |
2019-06-07 | $80.38 | $81.68 | $80.31 | $80.99 | $77.00 | 80,844 |
2019-06-06 | $79.40 | $79.40 | $78.69 | $79.16 | $75.26 | 47,950 |
2019-06-05 | $78.90 | $78.96 | $78.43 | $78.54 | $74.67 | 150,127 |
2019-06-04 | $76.69 | $77.14 | $76.45 | $77.00 | $73.20 | 64,717 |
2019-06-03 | $75.48 | $76.24 | $75.18 | $75.87 | $72.13 | 126,396 |
2019-05-31 | $74.58 | $75.65 | $74.41 | $75.49 | $71.77 | 88,242 |
2019-05-30 | $75.63 | $76.15 | $75.63 | $76.15 | $72.40 | 295,097 |
2019-05-29 | $75.39 | $75.47 | $74.96 | $75.47 | $71.75 | 141,306 |
2019-05-28 | $76.26 | $76.80 | $76.02 | $76.02 | $72.27 | 253,910 |
2019-05-24 | $75.26 | $75.74 | $75.21 | $75.74 | $72.01 | 269,645 |
2019-05-23 | $74.18 | $74.78 | $73.92 | $74.40 | $70.73 | 219,796 |
2019-05-22 | $74.76 | $75.25 | $74.68 | $75.00 | $71.30 | 281,087 |
2019-05-21 | $74.87 | $74.99 | $74.50 | $74.96 | $71.26 | 120,007 |
2019-05-20 | $73.81 | $73.93 | $73.40 | $73.80 | $70.16 | 104,641 |
2019-05-17 | $75.92 | $76.38 | $75.65 | $75.80 | $72.06 | 108,890 |
2019-05-16 | $75.05 | $76.31 | $75.00 | $75.93 | $72.19 | 67,433 |
2019-05-15 | $73.64 | $75.67 | $73.57 | $75.64 | $71.91 | 132,265 |
2019-05-14 | $74.48 | $75.28 | $74.31 | $74.82 | $71.13 | 105,231 |
2019-05-13 | $73.10 | $73.20 | $72.50 | $72.80 | $69.21 | 83,822 |
2019-05-10 | $75.25 | $76.20 | $74.66 | $76.00 | $72.25 | 108,367 |
2019-05-09 | $74.48 | $75.36 | $74.24 | $75.36 | $71.64 | 87,378 |
2019-05-08 | $75.33 | $76.22 | $75.22 | $76.04 | $72.29 | 56,170 |
2019-05-07 | $75.53 | $75.60 | $74.42 | $74.78 | $71.09 | 143,981 |
2019-05-06 | $76.43 | $77.66 | $76.36 | $77.56 | $73.74 | 199,902 |
2019-05-03 | $78.90 | $79.89 | $78.83 | $79.85 | $75.91 | 300,198 |
2019-05-02 | $78.15 | $78.58 | $78.13 | $78.29 | $74.43 | 87,727 |
2019-05-01 | $78.68 | $79.15 | $78.25 | $78.35 | $74.49 | 279,977 |
2019-04-30 | $77.75 | $78.68 | $77.64 | $78.58 | $74.71 | 181,562 |
2019-04-29 | $76.80 | $77.44 | $76.61 | $77.39 | $73.57 | 383,924 |
2019-04-26 | $76.97 | $77.34 | $76.76 | $77.32 | $73.51 | 137,939 |
2019-04-25 | $77.19 | $77.66 | $77.18 | $77.48 | $73.66 | 78,190 |
2019-04-24 | $77.76 | $78.07 | $77.43 | $77.59 | $73.76 | 68,877 |
2019-04-23 | $77.41 | $77.86 | $77.30 | $77.86 | $74.02 | 195,955 |
2019-04-22 | $78.89 | $79.37 | $78.69 | $79.12 | $74.35 | 98,422 |
2019-04-18 | $79.28 | $79.69 | $78.85 | $79.36 | $74.58 | 110,631 |
2019-04-17 | $78.91 | $79.42 | $78.83 | $79.27 | $74.50 | 99,109 |
2019-04-16 | $77.73 | $78.23 | $77.63 | $77.87 | $73.18 | 88,727 |
2019-04-15 | $77.62 | $77.62 | $77.32 | $77.34 | $72.68 | 76,200 |
2019-04-12 | $77.55 | $77.70 | $77.32 | $77.70 | $73.02 | 76,070 |
2019-04-11 | $77.61 | $77.77 | $77.31 | $77.52 | $72.85 | 103,357 |
2019-04-10 | $74.11 | $76.88 | $74.10 | $76.16 | $71.57 | 90,866 |
2019-04-09 | $74.25 | $74.37 | $73.54 | $73.64 | $69.20 | 63,012 |
2019-04-08 | $75.08 | $75.08 | $74.49 | $74.78 | $70.28 | 65,016 |
2019-04-05 | $75.11 | $75.67 | $75.07 | $75.46 | $70.91 | 82,317 |
2019-04-04 | $74.74 | $75.10 | $74.74 | $75.05 | $70.53 | 214,838 |
2019-04-03 | $74.94 | $75.31 | $74.83 | $75.17 | $70.64 | 129,949 |
2019-04-02 | $74.56 | $75.26 | $74.49 | $75.22 | $70.69 | 85,945 |
2019-04-01 | $74.51 | $75.00 | $74.19 | $74.87 | $70.36 | 81,733 |
2019-03-29 | $73.55 | $73.82 | $73.24 | $73.71 | $69.27 | 56,776 |
2019-03-28 | $73.08 | $73.38 | $72.72 | $73.14 | $68.73 | 122,791 |
2019-03-27 | $72.88 | $73.05 | $72.26 | $72.85 | $68.46 | 139,718 |
2019-03-26 | $72.87 | $73.16 | $72.51 | $72.65 | $68.27 | 84,664 |
2019-03-25 | $71.42 | $71.87 | $71.24 | $71.85 | $67.52 | 75,765 |
2019-03-22 | $71.20 | $71.36 | $70.45 | $70.67 | $66.41 | 83,688 |
2019-03-21 | $72.20 | $72.59 | $72.12 | $72.59 | $68.22 | 110,318 |
2019-03-20 | $72.62 | $73.55 | $72.14 | $73.13 | $68.73 | 68,775 |
2019-03-19 | $72.60 | $72.87 | $72.32 | $72.43 | $68.07 | 83,278 |
2019-03-18 | $72.13 | $72.16 | $71.63 | $72.08 | $67.74 | 62,174 |
2019-03-15 | $72.16 | $72.28 | $71.85 | $72.15 | $67.80 | 60,691 |
2019-03-14 | $71.05 | $71.41 | $70.93 | $71.31 | $67.01 | 99,259 |
2019-03-13 | $70.37 | $70.62 | $70.08 | $70.35 | $66.11 | 91,029 |
2019-03-12 | $69.19 | $69.70 | $69.08 | $69.62 | $65.43 | 109,064 |
2019-03-11 | $68.37 | $69.01 | $68.37 | $68.97 | $64.82 | 111,380 |
2019-03-08 | $68.43 | $68.93 | $68.37 | $68.85 | $64.70 | 110,998 |
2019-03-07 | $68.97 | $68.97 | $68.03 | $68.12 | $64.02 | 219,593 |
2019-03-06 | $69.78 | $69.78 | $68.80 | $68.86 | $64.71 | 534,415 |
2019-03-05 | $69.62 | $70.06 | $69.56 | $69.91 | $65.70 | 58,915 |
2019-03-04 | $70.28 | $70.33 | $69.25 | $69.66 | $65.46 | 87,294 |
2019-03-01 | $69.64 | $69.90 | $69.57 | $69.89 | $65.68 | 63,350 |
2019-02-28 | $68.67 | $68.92 | $68.53 | $68.61 | $64.48 | 138,647 |
2019-02-27 | $68.79 | $68.90 | $68.50 | $68.66 | $64.52 | 54,529 |
2019-02-26 | $68.85 | $69.35 | $68.78 | $69.06 | $64.90 | 83,271 |
2019-02-25 | $69.04 | $69.11 | $68.50 | $68.50 | $64.37 | 357,475 |
2019-02-22 | $67.71 | $68.09 | $67.63 | $67.88 | $63.79 | 487,223 |
2019-02-21 | $67.46 | $67.48 | $66.99 | $67.14 | $63.10 | 114,342 |
2019-02-20 | $67.27 | $67.58 | $67.14 | $67.32 | $63.27 | 81,154 |
2019-02-19 | $66.59 | $67.73 | $66.52 | $67.51 | $63.44 | 622,297 |
2019-02-15 | $66.95 | $66.99 | $66.19 | $66.30 | $62.31 | 861,024 |
2019-02-14 | $66.36 | $66.36 | $65.50 | $65.61 | $61.66 | 120,563 |
2019-02-13 | $67.02 | $67.10 | $66.23 | $66.27 | $62.28 | 177,952 |
2019-02-12 | $66.42 | $66.91 | $66.35 | $66.84 | $62.81 | 105,417 |
2019-02-11 | $65.20 | $65.33 | $64.71 | $64.82 | $60.92 | 163,025 |
2019-02-08 | $64.03 | $64.80 | $63.93 | $64.74 | $60.84 | 769,316 |
2019-02-07 | $64.56 | $64.68 | $64.17 | $64.30 | $60.43 | 74,136 |
2019-02-06 | $65.53 | $65.61 | $65.10 | $65.16 | $61.24 | 214,934 |
2019-02-05 | $66.08 | $66.61 | $65.95 | $66.16 | $62.18 | 151,756 |
2019-02-04 | $64.41 | $64.94 | $64.03 | $64.88 | $60.97 | 120,317 |
2019-02-01 | $65.06 | $65.48 | $64.85 | $65.07 | $61.15 | 163,970 |
2019-01-31 | $63.42 | $64.27 | $63.36 | $64.25 | $60.38 | 240,959 |
2019-01-30 | $63.58 | $64.05 | $63.17 | $63.97 | $60.12 | 78,786 |
2019-01-29 | $59.54 | $62.28 | $59.33 | $62.00 | $58.27 | 226,173 |
2019-01-28 | $59.06 | $59.28 | $58.90 | $59.17 | $55.61 | 112,054 |
2019-01-25 | $59.43 | $59.77 | $59.34 | $59.47 | $55.89 | 236,168 |
2019-01-24 | $58.47 | $58.73 | $58.03 | $58.50 | $54.98 | 82,762 |
2019-01-23 | $58.78 | $58.94 | $58.23 | $58.50 | $54.98 | 152,013 |
2019-01-22 | $58.22 | $58.49 | $57.67 | $57.76 | $54.28 | 173,734 |
2019-01-18 | $57.48 | $57.80 | $57.13 | $57.65 | $54.18 | 212,023 |
2019-01-17 | $55.96 | $56.76 | $55.90 | $56.55 | $53.14 | 183,583 |
2019-01-16 | $57.20 | $57.20 | $56.63 | $56.75 | $53.33 | 149,386 |
2019-01-15 | $57.39 | $57.60 | $57.08 | $57.48 | $54.02 | 281,406 |
2019-01-14 | $57.40 | $57.94 | $57.40 | $57.69 | $54.22 | 333,924 |
2019-01-11 | $59.32 | $59.49 | $58.84 | $59.10 | $55.54 | 193,559 |
2019-01-10 | $59.54 | $59.88 | $59.27 | $59.80 | $56.20 | 106,547 |
2019-01-09 | $60.60 | $60.85 | $60.17 | $60.44 | $56.80 | 94,755 |
2019-01-08 | $59.74 | $59.96 | $58.88 | $59.39 | $55.81 | 250,117 |
2019-01-07 | $57.43 | $57.87 | $57.16 | $57.79 | $54.31 | 184,858 |
2019-01-04 | $56.28 | $57.59 | $56.12 | $57.39 | $53.93 | 167,634 |
2019-01-03 | $56.15 | $56.30 | $55.43 | $55.57 | $52.22 | 153,982 |
2019-01-02 | $57.78 | $57.90 | $57.37 | $57.90 | $54.41 | 104,315 |
2018-12-31 | $58.93 | $59.11 | $58.29 | $58.46 | $54.94 | 181,505 |
2018-12-28 | $58.13 | $58.29 | $57.62 | $58.01 | $54.52 | 325,853 |
2018-12-27 | $56.08 | $57.59 | $55.44 | $57.54 | $54.07 | 226,618 |
2018-12-26 | $55.99 | $56.72 | $54.36 | $56.72 | $53.30 | 470,885 |
2018-12-24 | $55.37 | $56.05 | $54.78 | $54.81 | $51.51 | 96,071 |
2018-12-21 | $57.39 | $57.75 | $56.48 | $56.66 | $53.25 | 207,843 |
2018-12-20 | $57.25 | $57.58 | $56.54 | $56.75 | $53.33 | 200,209 |
2018-12-19 | $57.44 | $58.03 | $56.15 | $56.36 | $52.97 | 156,901 |
2018-12-18 | $57.83 | $58.10 | $57.25 | $57.58 | $54.11 | 185,110 |
2018-12-17 | $56.28 | $56.82 | $55.83 | $56.30 | $52.91 | 183,418 |
2018-12-14 | $56.71 | $57.17 | $56.45 | $56.45 | $53.05 | 183,871 |
2018-12-13 | $58.10 | $58.13 | $57.72 | $57.96 | $54.47 | 102,905 |
2018-12-12 | $57.81 | $58.16 | $57.57 | $57.59 | $54.12 | 117,417 |
2018-12-11 | $57.23 | $57.28 | $56.25 | $56.69 | $53.28 | 576,357 |
2018-12-10 | $56.26 | $56.35 | $55.05 | $56.01 | $52.64 | 172,716 |
2018-12-07 | $57.61 | $57.75 | $56.26 | $56.67 | $53.26 | 242,664 |
2018-12-06 | $56.90 | $57.68 | $56.12 | $57.67 | $54.20 | 319,007 |
2018-12-04 | $60.01 | $60.15 | $58.00 | $58.19 | $54.69 | 151,770 |
2018-12-03 | $59.78 | $60.09 | $59.50 | $59.81 | $56.21 | 131,098 |
2018-11-30 | $56.42 | $57.08 | $56.14 | $56.83 | $53.41 | 127,740 |
2018-11-29 | $58.86 | $59.11 | $58.02 | $58.57 | $54.61 | 87,759 |
2018-11-28 | $57.93 | $59.27 | $57.73 | $59.03 | $55.04 | 122,425 |
2018-11-27 | $57.43 | $57.64 | $57.10 | $57.63 | $53.73 | 157,697 |
2018-11-26 | $58.35 | $58.80 | $57.89 | $58.15 | $54.22 | 76,314 |
2018-11-23 | $58.02 | $58.57 | $57.98 | $58.54 | $54.58 | 60,269 |
2018-11-21 | $58.87 | $59.53 | $58.72 | $59.08 | $55.08 | 182,941 |
2018-11-20 | $57.71 | $58.29 | $57.39 | $57.68 | $53.78 | 139,685 |
2018-11-19 | $59.91 | $59.97 | $58.91 | $58.92 | $54.93 | 145,324 |
2018-11-16 | $60.09 | $60.64 | $59.81 | $60.55 | $56.45 | 146,870 |
2018-11-15 | $59.66 | $60.85 | $59.45 | $60.78 | $56.67 | 100,518 |
2018-11-14 | $61.15 | $61.21 | $60.19 | $60.82 | $56.70 | 55,992 |
2018-11-13 | $59.65 | $60.92 | $59.64 | $60.37 | $56.28 | 58,428 |
2018-11-12 | $59.44 | $59.62 | $59.10 | $59.21 | $55.20 | 180,566 |
2018-11-09 | $60.20 | $60.37 | $59.89 | $60.32 | $56.24 | 105,520 |
2018-11-08 | $61.91 | $61.97 | $61.38 | $61.38 | $57.23 | 121,086 |
2018-11-07 | $63.57 | $63.57 | $63.21 | $63.51 | $59.21 | 189,544 |
2018-11-06 | $62.70 | $63.07 | $62.21 | $62.67 | $58.43 | 237,539 |
2018-11-05 | $63.04 | $63.65 | $62.91 | $63.56 | $59.26 | 252,512 |
2018-11-02 | $63.67 | $63.98 | $63.14 | $63.78 | $59.46 | 440,468 |
2018-11-01 | $60.54 | $61.84 | $60.34 | $61.77 | $57.59 | 80,779 |
2018-10-31 | $60.69 | $61.06 | $60.49 | $60.58 | $56.48 | 130,954 |
2018-10-30 | $58.42 | $59.15 | $58.39 | $59.13 | $55.13 | 156,082 |
2018-10-29 | $59.95 | $60.18 | $58.56 | $59.17 | $55.17 | 116,448 |
2018-10-26 | $59.57 | $60.25 | $58.60 | $59.71 | $55.67 | 197,182 |
2018-10-25 | $60.28 | $60.51 | $59.76 | $60.24 | $56.16 | 155,223 |
2018-10-24 | $60.27 | $60.33 | $58.40 | $58.46 | $54.50 | 268,553 |
2018-10-23 | $59.35 | $60.99 | $59.04 | $60.70 | $56.59 | 112,876 |
2018-10-22 | $60.89 | $60.93 | $60.13 | $60.61 | $56.51 | 78,647 |
2018-10-19 | $60.37 | $60.98 | $60.37 | $60.71 | $56.60 | 96,992 |
2018-10-18 | $60.33 | $60.55 | $59.18 | $59.55 | $55.52 | 173,272 |
2018-10-17 | $61.16 | $61.23 | $60.36 | $60.84 | $56.72 | 144,492 |
2018-10-16 | $61.01 | $61.54 | $60.88 | $61.35 | $57.20 | 126,798 |
2018-10-15 | $60.22 | $60.50 | $60.06 | $60.10 | $56.03 | 248,214 |
2018-10-12 | $61.15 | $61.26 | $60.16 | $61.12 | $56.98 | 300,190 |
2018-10-11 | $60.95 | $61.62 | $60.10 | $60.53 | $56.43 | 237,240 |
2018-10-10 | $61.29 | $61.52 | $60.10 | $60.54 | $56.44 | 321,387 |
2018-10-09 | $64.50 | $66.95 | $64.50 | $66.57 | $62.07 | 121,166 |
2018-10-08 | $64.54 | $65.20 | $64.50 | $65.16 | $60.75 | 109,534 |
2018-10-05 | $65.59 | $66.07 | $65.36 | $65.82 | $61.37 | 99,228 |
2018-10-04 | $66.73 | $66.73 | $66.00 | $66.14 | $61.66 | 125,900 |
2018-10-03 | $69.83 | $69.98 | $69.60 | $69.71 | $64.99 | 92,737 |
2018-10-02 | $69.31 | $69.70 | $69.29 | $69.48 | $64.78 | 77,079 |
2018-10-01 | $71.12 | $71.25 | $70.78 | $70.82 | $66.03 | 90,605 |
2018-09-28 | $70.94 | $70.99 | $70.40 | $70.49 | $65.72 | 61,557 |
2018-09-27 | $71.35 | $71.89 | $71.29 | $71.37 | $66.54 | 64,583 |
2018-09-26 | $71.70 | $72.20 | $71.49 | $71.68 | $66.83 | 183,626 |
2018-09-25 | $71.76 | $72.00 | $71.30 | $71.41 | $66.58 | 45,334 |
2018-09-24 | $71.82 | $71.95 | $71.63 | $71.78 | $66.92 | 73,346 |
2018-09-21 | $70.97 | $71.80 | $70.95 | $71.57 | $66.73 | 110,378 |
2018-09-20 | $69.26 | $70.00 | $69.17 | $69.86 | $65.13 | 72,320 |
2018-09-19 | $67.61 | $68.02 | $67.59 | $67.73 | $63.15 | 307,105 |
2018-09-18 | $67.06 | $67.46 | $67.00 | $67.19 | $62.64 | 171,877 |
2018-09-17 | $67.67 | $67.74 | $67.08 | $67.13 | $62.59 | 88,132 |
2018-09-14 | $68.24 | $68.37 | $67.80 | $68.08 | $63.47 | 78,017 |
2018-09-13 | $68.15 | $68.30 | $67.58 | $67.98 | $63.38 | 56,143 |
2018-09-12 | $67.36 | $67.75 | $67.25 | $67.43 | $62.87 | 53,955 |
2018-09-11 | $65.30 | $66.08 | $65.10 | $66.04 | $61.57 | 205,959 |
2018-09-10 | $66.31 | $66.42 | $65.92 | $66.15 | $61.67 | 101,465 |
2018-09-07 | $65.11 | $65.90 | $65.05 | $65.52 | $61.09 | 61,018 |
2018-09-06 | $65.80 | $66.11 | $65.23 | $65.60 | $61.16 | 69,965 |
2018-09-05 | $65.90 | $65.90 | $65.07 | $65.58 | $61.14 | 87,943 |
2018-09-04 | $67.57 | $67.87 | $67.32 | $67.70 | $63.12 | 90,858 |
2018-08-31 | $70.39 | $70.66 | $69.68 | $70.09 | $65.35 | 77,115 |
2018-08-30 | $72.46 | $72.46 | $71.96 | $72.13 | $67.25 | 77,473 |
2018-08-29 | $72.14 | $72.58 | $72.09 | $72.50 | $67.59 | 56,434 |
2018-08-28 | $72.60 | $72.61 | $72.03 | $72.14 | $67.26 | 59,976 |
2018-08-27 | $70.33 | $70.81 | $70.30 | $70.81 | $66.02 | 65,140 |
2018-08-24 | $69.60 | $69.83 | $69.50 | $69.72 | $65.00 | 60,110 |
2018-08-23 | $69.58 | $69.86 | $69.00 | $69.16 | $64.48 | 182,059 |
2018-08-22 | $69.09 | $69.80 | $69.09 | $69.55 | $64.84 | 200,433 |
2018-08-21 | $69.04 | $69.46 | $68.79 | $69.21 | $64.53 | 86,074 |
2018-08-20 | $68.23 | $68.72 | $68.15 | $68.68 | $64.03 | 57,243 |
2018-08-17 | $67.20 | $68.21 | $67.18 | $68.14 | $63.53 | 53,122 |
2018-08-16 | $67.29 | $68.00 | $67.26 | $67.58 | $63.01 | 58,230 |
2018-08-15 | $66.43 | $66.43 | $65.61 | $66.23 | $61.75 | 83,894 |
2018-08-14 | $68.36 | $68.48 | $67.81 | $68.39 | $63.76 | 66,818 |
2018-08-13 | $67.53 | $67.99 | $67.43 | $67.80 | $63.21 | 79,848 |
2018-08-10 | $67.78 | $67.92 | $67.04 | $67.49 | $62.92 | 88,328 |
2018-08-09 | $69.83 | $70.19 | $69.80 | $69.80 | $65.08 | 76,028 |
2018-08-08 | $69.68 | $69.70 | $69.37 | $69.59 | $64.88 | 88,397 |
2018-08-07 | $70.07 | $70.53 | $70.04 | $70.42 | $65.65 | 58,540 |
2018-08-06 | $69.04 | $69.05 | $68.65 | $68.86 | $64.20 | 46,604 |
2018-08-03 | $68.16 | $68.64 | $67.99 | $68.62 | $63.98 | 58,776 |
2018-08-02 | $68.62 | $68.64 | $68.15 | $68.56 | $63.92 | 108,960 |
2018-08-01 | $69.97 | $69.97 | $69.40 | $69.70 | $64.98 | 55,804 |
2018-07-31 | $70.08 | $70.28 | $69.67 | $69.71 | $64.99 | 79,600 |
2018-07-30 | $70.63 | $70.63 | $69.58 | $69.72 | $65.00 | 106,522 |
2018-07-27 | $69.94 | $70.23 | $69.61 | $69.83 | $65.10 | 67,451 |
2018-07-26 | $70.91 | $71.24 | $70.69 | $70.91 | $66.11 | 81,993 |
2018-07-25 | $71.71 | $72.86 | $71.40 | $72.82 | $67.89 | 65,661 |
2018-07-24 | $69.70 | $72.40 | $69.69 | $71.58 | $66.74 | 57,129 |
2018-07-23 | $68.31 | $68.78 | $68.31 | $68.78 | $64.13 | 51,271 |
2018-07-20 | $68.68 | $69.52 | $68.68 | $69.42 | $64.72 | 71,233 |
2018-07-19 | $68.68 | $68.94 | $68.41 | $68.63 | $63.99 | 63,932 |
2018-07-18 | $69.19 | $69.61 | $69.19 | $69.48 | $64.78 | 46,020 |
2018-07-17 | $68.51 | $69.35 | $68.49 | $69.26 | $64.57 | 77,937 |
2018-07-16 | $68.73 | $68.82 | $68.43 | $68.65 | $64.00 | 61,961 |
2018-07-13 | $68.62 | $69.18 | $68.49 | $69.11 | $64.43 | 64,168 |
2018-07-12 | $67.28 | $67.76 | $67.15 | $67.76 | $63.17 | 73,088 |
2018-07-11 | $67.31 | $68.07 | $66.37 | $66.67 | $62.16 | 154,298 |
2018-07-10 | $68.60 | $68.99 | $68.46 | $68.89 | $64.23 | 41,776 |
2018-07-09 | $68.07 | $68.32 | $67.83 | $68.26 | $63.64 | 63,069 |
2018-07-06 | $67.19 | $67.75 | $66.90 | $67.55 | $62.98 | 51,838 |
2018-07-05 | $66.22 | $66.43 | $66.06 | $66.42 | $61.93 | 48,757 |
2018-07-03 | $66.82 | $66.82 | $66.15 | $66.21 | $61.73 | 55,308 |
2018-07-02 | $65.62 | $65.71 | $65.11 | $65.71 | $61.26 | 136,296 |
2018-06-29 | $66.47 | $67.17 | $66.21 | $66.30 | $61.81 | 168,172 |
2018-06-28 | $64.62 | $65.15 | $64.50 | $65.07 | $60.67 | 123,804 |
2018-06-27 | $66.09 | $66.39 | $65.00 | $65.29 | $60.87 | 205,778 |
2018-06-26 | $65.65 | $66.00 | $65.64 | $65.71 | $61.26 | 53,988 |
2018-06-25 | $66.26 | $66.26 | $65.14 | $65.30 | $60.88 | 88,835 |
2018-06-22 | $66.75 | $67.04 | $66.42 | $66.88 | $62.35 | 42,960 |
2018-06-21 | $66.53 | $66.57 | $65.95 | $66.31 | $61.82 | 65,915 |
2018-06-20 | $66.57 | $66.66 | $66.11 | $66.55 | $62.05 | 64,585 |
2018-06-19 | $66.79 | $67.57 | $66.69 | $67.57 | $63.00 | 68,849 |
2018-06-18 | $68.67 | $69.10 | $68.46 | $69.10 | $64.42 | 133,222 |
2018-06-15 | $70.13 | $70.44 | $69.92 | $70.34 | $65.58 | 49,870 |
2018-06-14 | $70.52 | $70.69 | $70.13 | $70.24 | $65.49 | 298,780 |
2018-06-13 | $69.98 | $70.05 | $69.17 | $69.38 | $64.69 | 64,992 |
2018-06-12 | $70.58 | $70.58 | $69.29 | $69.57 | $64.86 | 79,442 |
2018-06-11 | $71.11 | $71.27 | $71.06 | $71.15 | $66.34 | 71,626 |
2018-06-08 | $70.57 | $71.11 | $70.47 | $70.97 | $66.17 | 80,578 |
2018-06-07 | $70.00 | $70.26 | $69.29 | $69.67 | $64.96 | 65,143 |
2018-06-06 | $72.21 | $72.78 | $71.77 | $72.70 | $67.78 | 141,549 |
2018-06-05 | $72.22 | $72.62 | $72.15 | $72.37 | $67.47 | 172,842 |
2018-06-04 | $71.12 | $71.43 | $71.00 | $71.26 | $66.44 | 87,363 |
2018-06-01 | $70.32 | $70.77 | $70.10 | $70.69 | $65.91 | 103,888 |
2018-05-31 | $69.82 | $70.00 | $69.05 | $69.88 | $65.15 | 143,388 |
2018-05-30 | $69.68 | $70.41 | $69.29 | $69.85 | $65.12 | 118,111 |
2018-05-29 | $69.41 | $69.50 | $68.05 | $68.32 | $63.70 | 104,570 |
2018-05-25 | $71.00 | $71.43 | $70.84 | $71.33 | $66.50 | 56,629 |
2018-05-24 | $71.87 | $71.94 | $71.16 | $71.85 | $66.99 | 64,148 |
2018-05-23 | $70.81 | $71.57 | $70.66 | $71.56 | $66.72 | 446,330 |
2018-05-22 | $73.02 | $73.26 | $72.69 | $72.79 | $67.86 | 139,999 |
2018-05-21 | $73.35 | $73.61 | $73.19 | $73.59 | $68.61 | 51,861 |
2018-05-18 | $72.31 | $72.90 | $72.21 | $72.72 | $67.80 | 77,233 |
2018-05-17 | $72.50 | $72.74 | $72.23 | $72.45 | $67.55 | 98,333 |
2018-05-16 | $71.38 | $72.71 | $71.38 | $72.56 | $67.65 | 173,810 |
2018-05-15 | $70.30 | $70.94 | $70.15 | $70.74 | $65.95 | 268,862 |
2018-05-14 | $70.55 | $70.62 | $70.13 | $70.17 | $65.42 | 79,320 |
2018-05-11 | $69.75 | $70.15 | $69.75 | $70.15 | $65.40 | 117,300 |
2018-05-10 | $69.82 | $69.87 | $69.38 | $69.87 | $65.14 | 138,819 |
2018-05-09 | $68.98 | $69.31 | $68.92 | $69.11 | $64.43 | 104,221 |
2018-05-08 | $68.69 | $69.22 | $68.64 | $69.22 | $64.54 | 133,655 |
2018-05-07 | $69.10 | $69.45 | $68.96 | $69.30 | $64.61 | 53,295 |
2018-05-04 | $69.57 | $70.05 | $69.40 | $69.97 | $65.24 | 222,701 |
2018-05-03 | $69.95 | $70.25 | $69.45 | $70.11 | $65.37 | 87,138 |
2018-05-02 | $70.04 | $70.33 | $69.60 | $69.86 | $65.13 | 92,495 |
2018-05-01 | $69.22 | $69.65 | $68.73 | $69.45 | $64.75 | 79,832 |
2018-04-30 | $69.17 | $69.82 | $69.11 | $69.43 | $64.73 | 197,351 |
2018-04-27 | $68.57 | $69.05 | $68.51 | $68.99 | $64.32 | 39,207 |
2018-04-26 | $68.20 | $68.46 | $67.80 | $68.19 | $63.58 | 57,618 |
2018-04-25 | $68.35 | $68.45 | $67.90 | $68.38 | $63.75 | 154,839 |
2018-04-24 | $68.50 | $70.00 | $68.40 | $70.00 | $65.26 | 157,269 |
2018-04-23 | $68.41 | $68.71 | $68.16 | $68.46 | $63.83 | 100,309 |
2018-04-20 | $68.24 | $68.69 | $67.91 | $68.44 | $63.81 | 63,409 |
2018-04-19 | $68.78 | $68.80 | $68.21 | $68.47 | $63.84 | 200,985 |
2018-04-18 | $69.68 | $70.25 | $69.40 | $70.11 | $65.37 | 185,112 |
2018-04-17 | $69.44 | $69.44 | $68.86 | $69.17 | $64.49 | 457,722 |
2018-04-16 | $68.97 | $69.25 | $68.73 | $69.21 | $64.53 | 97,184 |
2018-04-13 | $68.79 | $68.86 | $68.30 | $68.51 | $63.87 | 122,887 |
2018-04-12 | $69.02 | $69.14 | $68.82 | $68.91 | $63.47 | 95,467 |
2018-04-11 | $68.39 | $69.02 | $68.39 | $68.50 | $63.09 | 74,392 |
2018-04-10 | $67.62 | $68.08 | $67.14 | $67.83 | $62.47 | 99,696 |
2018-04-09 | $64.52 | $66.91 | $64.25 | $66.58 | $61.32 | 144,837 |
2018-04-06 | $64.68 | $64.81 | $63.76 | $64.01 | $58.96 | 229,975 |
2018-04-05 | $64.12 | $64.79 | $64.08 | $64.66 | $59.55 | 95,997 |
2018-04-04 | $61.75 | $63.61 | $61.75 | $63.61 | $58.59 | 70,647 |
2018-04-03 | $62.48 | $63.06 | $62.25 | $62.99 | $58.02 | 116,648 |
2018-04-02 | $62.08 | $62.08 | $59.86 | $60.54 | $55.76 | 100,686 |
2018-03-29 | $61.83 | $62.02 | $61.35 | $61.65 | $56.78 | 105,298 |
2018-03-28 | $59.88 | $60.67 | $59.71 | $60.35 | $55.58 | 227,562 |
2018-03-27 | $60.83 | $61.02 | $59.79 | $59.79 | $55.07 | 109,604 |
2018-03-26 | $60.81 | $61.48 | $60.23 | $61.44 | $56.59 | 124,244 |
2018-03-23 | $60.34 | $60.70 | $59.35 | $59.47 | $54.77 | 83,709 |
2018-03-22 | $61.19 | $61.46 | $60.64 | $60.71 | $55.92 | 42,309 |
2018-03-21 | $62.18 | $62.38 | $61.66 | $61.99 | $57.10 | 232,711 |
2018-03-20 | $60.90 | $61.73 | $60.83 | $61.63 | $56.76 | 141,992 |
2018-03-19 | $60.81 | $60.85 | $60.29 | $60.78 | $55.98 | 153,169 |
2018-03-16 | $60.61 | $61.07 | $60.61 | $60.79 | $55.99 | 51,535 |
2018-03-15 | $60.66 | $61.09 | $60.56 | $60.90 | $56.09 | 47,624 |
2018-03-14 | $60.61 | $60.61 | $59.94 | $60.25 | $55.49 | 210,627 |
2018-03-13 | $60.99 | $60.99 | $59.95 | $60.09 | $55.35 | 99,094 |
2018-03-12 | $60.53 | $60.95 | $60.47 | $60.82 | $56.02 | 275,283 |
2018-03-09 | $60.58 | $60.76 | $60.46 | $60.60 | $55.82 | 104,940 |
2018-03-08 | $60.71 | $60.71 | $60.19 | $60.34 | $55.58 | 43,933 |
2018-03-07 | $59.50 | $60.21 | $59.50 | $60.19 | $55.44 | 49,072 |
2018-03-06 | $60.08 | $60.29 | $59.85 | $60.03 | $55.29 | 62,651 |
2018-03-05 | $59.10 | $59.81 | $58.90 | $59.81 | $55.09 | 77,239 |
2018-03-02 | $59.28 | $59.48 | $58.54 | $59.42 | $54.73 | 60,967 |
2018-03-01 | $59.33 | $59.71 | $58.52 | $59.28 | $54.60 | 114,571 |
2018-02-28 | $60.33 | $60.60 | $59.85 | $59.98 | $55.24 | 69,954 |
2018-02-27 | $60.72 | $60.83 | $60.10 | $60.10 | $55.35 | 73,980 |
2018-02-26 | $61.62 | $61.86 | $61.16 | $61.84 | $56.96 | 224,378 |
2018-02-23 | $60.45 | $61.00 | $60.44 | $60.96 | $56.15 | 61,960 |
2018-02-22 | $60.15 | $60.47 | $59.98 | $60.15 | $55.40 | 78,764 |
2018-02-21 | $60.56 | $61.16 | $60.19 | $60.22 | $55.47 | 107,356 |
2018-02-20 | $60.51 | $60.66 | $59.97 | $60.16 | $55.41 | 112,430 |
2018-02-16 | $61.71 | $61.99 | $61.55 | $61.94 | $57.05 | 216,309 |
2018-02-15 | $60.66 | $61.42 | $60.52 | $61.26 | $56.42 | 123,574 |
2018-02-14 | $58.48 | $60.55 | $58.48 | $60.55 | $55.77 | 82,278 |
2018-02-13 | $58.68 | $59.18 | $58.45 | $59.10 | $54.43 | 85,417 |
2018-02-12 | $59.00 | $59.84 | $58.80 | $59.70 | $54.99 | 106,868 |
2018-02-09 | $57.90 | $58.16 | $56.00 | $57.63 | $53.08 | 128,757 |
2018-02-08 | $59.46 | $59.49 | $57.49 | $57.81 | $53.25 | 124,071 |
2018-02-07 | $59.52 | $60.44 | $59.41 | $59.85 | $55.12 | 157,558 |
2018-02-06 | $58.04 | $59.80 | $58.01 | $59.80 | $55.08 | 156,184 |
2018-02-05 | $60.31 | $60.65 | $58.01 | $58.18 | $53.59 | 153,139 |
2018-02-02 | $62.22 | $62.25 | $61.40 | $61.45 | $56.60 | 168,216 |
2018-02-01 | $62.58 | $63.20 | $62.54 | $63.09 | $58.11 | 111,682 |
2018-01-31 | $62.96 | $63.08 | $62.51 | $62.68 | $57.73 | 197,992 |
2018-01-30 | $62.64 | $62.70 | $62.19 | $62.41 | $57.48 | 122,231 |
2018-01-29 | $62.58 | $62.73 | $62.23 | $62.61 | $57.67 | 173,427 |
2018-01-26 | $62.51 | $62.82 | $62.25 | $62.63 | $57.68 | 126,611 |
2018-01-25 | $60.67 | $62.05 | $59.90 | $61.94 | $57.05 | 111,161 |
2018-01-24 | $60.60 | $60.68 | $59.68 | $59.97 | $55.24 | 83,441 |
2018-01-23 | $59.97 | $60.32 | $59.85 | $60.05 | $55.31 | 77,028 |
2018-01-22 | $59.35 | $59.79 | $59.11 | $59.71 | $55.00 | 91,365 |
2018-01-19 | $58.93 | $59.06 | $58.60 | $58.99 | $54.33 | 96,855 |
2018-01-18 | $58.52 | $58.77 | $58.22 | $58.46 | $53.84 | 80,353 |
2018-01-17 | $59.49 | $59.58 | $59.11 | $59.38 | $54.69 | 81,969 |
2018-01-16 | $59.55 | $59.56 | $59.15 | $59.30 | $54.62 | 108,084 |
2018-01-12 | $58.54 | $58.98 | $58.40 | $58.96 | $54.30 | 138,280 |
2018-01-11 | $57.78 | $57.90 | $57.52 | $57.73 | $53.17 | 118,594 |
2018-01-10 | $58.42 | $58.47 | $57.65 | $57.86 | $53.29 | 113,979 |
2018-01-09 | $58.89 | $58.89 | $58.44 | $58.84 | $54.19 | 72,246 |
2018-01-08 | $58.69 | $58.90 | $58.62 | $58.90 | $54.25 | 166,135 |
2018-01-05 | $59.63 | $60.20 | $59.51 | $60.18 | $55.43 | 64,794 |
2018-01-04 | $59.48 | $59.52 | $59.00 | $59.11 | $54.44 | 110,505 |
2018-01-03 | $58.04 | $58.55 | $58.04 | $58.41 | $53.80 | 54,255 |
2018-01-02 | $58.13 | $58.40 | $57.97 | $58.25 | $53.65 | 66,043 |
2017-12-29 | $59.32 | $59.32 | $58.70 | $58.70 | $54.07 | 40,842 |
2017-12-28 | $59.63 | $59.74 | $59.14 | $59.28 | $54.60 | 65,316 |
2017-12-27 | $59.80 | $59.98 | $59.60 | $59.77 | $55.05 | 93,802 |
2017-12-26 | $59.86 | $59.86 | $59.03 | $59.49 | $54.79 | 43,044 |
2017-12-22 | $59.41 | $59.48 | $58.98 | $59.24 | $54.56 | 58,147 |
2017-12-21 | $59.43 | $60.03 | $59.43 | $59.76 | $55.04 | 83,277 |
2017-12-20 | $59.75 | $59.80 | $59.39 | $59.49 | $54.79 | 184,455 |
2017-12-19 | $59.78 | $59.99 | $59.59 | $59.89 | $55.16 | 231,690 |
2017-12-18 | $59.56 | $60.00 | $59.51 | $59.77 | $55.05 | 59,382 |
2017-12-15 | $57.85 | $57.86 | $57.53 | $57.83 | $53.26 | 55,379 |
2017-12-14 | $58.12 | $58.18 | $57.35 | $57.42 | $52.89 | 56,309 |
2017-12-13 | $57.64 | $58.32 | $57.54 | $58.24 | $53.64 | 43,567 |
2017-12-12 | $57.72 | $57.89 | $57.57 | $57.86 | $53.29 | 64,227 |
2017-12-11 | $58.23 | $58.25 | $57.95 | $58.22 | $53.62 | 58,597 |
2017-12-08 | $58.45 | $58.58 | $58.12 | $58.28 | $53.68 | 82,189 |
2017-12-07 | $57.90 | $58.44 | $57.90 | $58.22 | $53.62 | 204,154 |
2017-12-06 | $58.72 | $59.11 | $58.58 | $58.62 | $53.64 | 246,685 |
2017-12-05 | $58.34 | $58.78 | $58.02 | $58.35 | $53.39 | 89,861 |
2017-12-04 | $58.50 | $58.65 | $57.94 | $58.00 | $53.07 | 51,999 |
2017-12-01 | $58.44 | $58.44 | $57.86 | $58.05 | $53.12 | 60,245 |
2017-11-30 | $58.60 | $58.63 | $58.25 | $58.33 | $53.38 | 59,514 |
2017-11-29 | $58.75 | $58.88 | $58.04 | $58.12 | $53.18 | 51,742 |
2017-11-28 | $58.79 | $58.85 | $58.63 | $58.79 | $53.80 | 70,362 |
2017-11-27 | $59.46 | $59.46 | $58.85 | $59.02 | $54.01 | 56,555 |
2017-11-24 | $59.46 | $59.61 | $59.39 | $59.54 | $54.48 | 33,079 |
2017-11-22 | $58.54 | $58.63 | $58.20 | $58.49 | $53.52 | 71,516 |
2017-11-21 | $58.62 | $59.15 | $58.62 | $59.15 | $54.13 | 56,195 |
2017-11-20 | $58.48 | $58.62 | $58.38 | $58.48 | $53.51 | 90,288 |
2017-11-17 | $58.20 | $58.32 | $57.87 | $58.25 | $53.30 | 82,068 |
2017-11-16 | $58.17 | $58.28 | $57.98 | $58.12 | $53.18 | 66,674 |
2017-11-15 | $57.72 | $58.05 | $57.55 | $57.56 | $52.67 | 62,846 |
2017-11-14 | $57.70 | $58.08 | $57.59 | $58.05 | $53.12 | 68,409 |
2017-11-13 | $57.13 | $57.57 | $57.13 | $57.57 | $52.68 | 132,091 |
2017-11-10 | $58.28 | $58.28 | $57.86 | $58.02 | $53.09 | 267,330 |
2017-11-09 | $58.16 | $58.48 | $57.76 | $58.17 | $53.23 | 58,720 |
2017-11-08 | $59.09 | $59.24 | $58.96 | $59.09 | $54.07 | 83,461 |
2017-11-07 | $59.56 | $59.65 | $59.22 | $59.51 | $54.46 | 58,643 |
2017-11-06 | $59.92 | $60.34 | $59.92 | $60.25 | $55.13 | 118,120 |
2017-11-03 | $60.02 | $60.15 | $59.85 | $60.00 | $54.90 | 61,781 |
2017-11-02 | $59.64 | $59.65 | $59.26 | $59.65 | $54.58 | 58,210 |
2017-11-01 | $59.78 | $59.78 | $59.22 | $59.39 | $54.35 | 81,743 |
2017-10-31 | $59.53 | $59.82 | $59.39 | $59.67 | $54.60 | 75,720 |
2017-10-30 | $58.92 | $59.40 | $58.92 | $59.39 | $54.35 | 59,762 |
2017-10-27 | $59.02 | $59.02 | $58.56 | $58.93 | $53.93 | 57,698 |
2017-10-26 | $57.57 | $58.29 | $57.45 | $58.09 | $53.16 | 74,676 |
2017-10-25 | $57.58 | $57.82 | $57.26 | $57.68 | $52.78 | 170,960 |
2017-10-24 | $56.59 | $58.15 | $56.46 | $58.05 | $53.12 | 103,476 |
2017-10-23 | $56.73 | $56.73 | $56.41 | $56.54 | $51.74 | 87,732 |
2017-10-20 | $56.10 | $56.23 | $55.96 | $56.04 | $51.28 | 53,058 |
2017-10-19 | $56.49 | $56.88 | $56.49 | $56.86 | $52.03 | 43,088 |
2017-10-18 | $56.64 | $56.86 | $56.56 | $56.82 | $51.99 | 60,219 |
2017-10-17 | $56.28 | $56.42 | $56.19 | $56.41 | $51.62 | 94,315 |
2017-10-16 | $56.66 | $56.83 | $56.62 | $56.76 | $51.94 | 51,902 |
2017-10-13 | $57.25 | $57.40 | $57.15 | $57.18 | $52.32 | 52,589 |
2017-10-12 | $56.93 | $57.09 | $56.82 | $56.94 | $52.10 | 116,258 |
2017-10-11 | $56.49 | $56.79 | $56.36 | $56.67 | $51.86 | 62,266 |
2017-10-10 | $55.79 | $56.20 | $55.74 | $56.03 | $51.27 | 317,914 |
2017-10-09 | $54.22 | $56.39 | $54.19 | $56.20 | $51.43 | 31,650 |
2017-10-06 | $53.79 | $54.24 | $53.79 | $54.16 | $49.56 | 45,667 |
2017-10-05 | $54.93 | $55.01 | $54.71 | $54.95 | $50.28 | 59,829 |
2017-10-04 | $55.03 | $55.31 | $54.90 | $55.25 | $50.56 | 61,121 |
2017-10-03 | $55.15 | $55.28 | $55.15 | $55.26 | $50.57 | 54,396 |
2017-10-02 | $54.90 | $54.93 | $54.66 | $54.78 | $50.13 | 128,995 |
2017-09-29 | $54.82 | $55.33 | $54.70 | $55.31 | $50.61 | 80,369 |
2017-09-28 | $54.29 | $54.47 | $54.25 | $54.41 | $49.79 | 66,021 |
2017-09-27 | $54.14 | $54.37 | $54.12 | $54.25 | $49.64 | 99,046 |
2017-09-26 | $54.44 | $54.66 | $54.37 | $54.60 | $49.96 | 84,377 |
2017-09-25 | $54.80 | $55.07 | $54.47 | $54.66 | $50.02 | 51,176 |
2017-09-22 | $55.06 | $55.19 | $54.99 | $55.05 | $50.37 | 142,784 |
2017-09-21 | $54.74 | $54.97 | $54.58 | $54.84 | $50.18 | 48,861 |
2017-09-20 | $55.28 | $55.30 | $54.64 | $54.88 | $50.22 | 56,381 |
2017-09-19 | $54.84 | $55.16 | $54.73 | $55.07 | $50.39 | 93,027 |
2017-09-18 | $54.69 | $54.84 | $54.64 | $54.79 | $50.14 | 42,440 |
2017-09-15 | $54.92 | $55.04 | $54.79 | $54.94 | $50.27 | 54,571 |
2017-09-14 | $54.37 | $54.79 | $54.34 | $54.77 | $50.12 | 323,774 |
2017-09-13 | $55.00 | $55.03 | $54.72 | $54.81 | $50.16 | 110,660 |
2017-09-12 | $54.14 | $54.61 | $54.14 | $54.57 | $49.94 | 548,218 |
2017-09-11 | $53.70 | $54.10 | $53.70 | $54.00 | $49.41 | 118,621 |
2017-09-08 | $52.70 | $52.99 | $52.63 | $52.88 | $48.39 | 39,528 |
2017-09-07 | $53.00 | $53.00 | $52.74 | $52.80 | $48.32 | 44,575 |
2017-09-06 | $52.16 | $52.20 | $52.00 | $52.14 | $47.71 | 50,794 |
2017-09-05 | $51.94 | $52.18 | $51.45 | $51.54 | $47.16 | 68,573 |
2017-09-01 | $52.86 | $52.96 | $52.53 | $52.65 | $48.18 | 55,729 |
2017-08-31 | $52.54 | $52.64 | $52.25 | $52.58 | $48.11 | 66,013 |
2017-08-30 | $52.18 | $52.26 | $51.96 | $52.17 | $47.74 | 60,078 |
2017-08-29 | $51.52 | $52.14 | $51.52 | $52.05 | $47.62 | 67,529 |
2017-08-28 | $51.91 | $51.95 | $51.58 | $51.69 | $47.30 | 69,444 |
2017-08-25 | $51.65 | $51.91 | $51.49 | $51.69 | $47.30 | 41,268 |
2017-08-24 | $51.41 | $51.57 | $51.30 | $51.52 | $47.14 | 38,688 |
2017-08-23 | $51.28 | $51.35 | $51.15 | $51.33 | $46.97 | 49,549 |
2017-08-22 | $51.41 | $51.60 | $51.36 | $51.60 | $47.22 | 56,086 |
2017-08-21 | $51.19 | $51.35 | $51.02 | $51.29 | $46.93 | 79,011 |
2017-08-18 | $50.91 | $51.22 | $50.75 | $51.17 | $46.82 | 47,107 |
2017-08-17 | $51.57 | $51.74 | $51.13 | $51.13 | $46.79 | 65,517 |
2017-08-16 | $51.38 | $51.53 | $51.21 | $51.35 | $46.99 | 44,973 |
2017-08-15 | $50.86 | $51.10 | $50.72 | $51.06 | $46.72 | 46,770 |
2017-08-14 | $51.10 | $51.17 | $50.91 | $50.98 | $46.65 | 43,222 |
2017-08-11 | $50.67 | $50.84 | $50.51 | $50.56 | $46.27 | 48,689 |
2017-08-10 | $50.81 | $50.84 | $50.38 | $50.42 | $46.14 | 63,259 |
2017-08-09 | $50.97 | $51.17 | $50.87 | $51.17 | $46.82 | 54,910 |
2017-08-08 | $52.21 | $52.43 | $52.02 | $52.12 | $47.69 | 44,836 |
2017-08-07 | $52.24 | $52.48 | $52.22 | $52.48 | $48.02 | 63,032 |
2017-08-04 | $52.09 | $52.44 | $52.04 | $52.29 | $47.85 | 63,240 |
2017-08-03 | $52.07 | $52.33 | $50.96 | $52.02 | $47.60 | 80,340 |
2017-08-02 | $51.12 | $51.22 | $50.95 | $51.14 | $46.80 | 49,512 |
2017-08-01 | $51.05 | $51.15 | $50.83 | $50.88 | $46.56 | 56,628 |
2017-07-31 | $50.32 | $50.36 | $50.00 | $50.30 | $46.03 | 76,376 |
2017-07-28 | $49.94 | $50.11 | $49.81 | $50.03 | $45.78 | 60,378 |
2017-07-27 | $50.36 | $50.68 | $50.07 | $50.19 | $45.93 | 172,956 |
2017-07-26 | $50.92 | $51.92 | $50.58 | $51.60 | $47.22 | 74,539 |
2017-07-25 | $51.42 | $51.53 | $50.96 | $51.12 | $46.78 | 47,068 |
2017-07-24 | $50.94 | $51.20 | $50.84 | $51.14 | $46.80 | 55,619 |
2017-07-21 | $51.37 | $51.44 | $51.07 | $51.44 | $47.07 | 144,988 |
2017-07-20 | $51.65 | $51.79 | $51.28 | $51.75 | $47.35 | 63,921 |
2017-07-19 | $51.22 | $51.38 | $51.05 | $51.36 | $47.00 | 56,320 |
2017-07-18 | $50.67 | $50.82 | $50.60 | $50.82 | $46.50 | 47,789 |
2017-07-17 | $50.87 | $51.17 | $50.83 | $51.05 | $46.71 | 68,161 |
2017-07-14 | $50.19 | $50.46 | $49.95 | $50.46 | $46.17 | 75,500 |
2017-07-13 | $49.72 | $49.76 | $49.19 | $49.41 | $45.21 | 63,650 |
2017-07-12 | $49.31 | $49.54 | $49.31 | $49.49 | $45.29 | 46,456 |
2017-07-11 | $48.98 | $49.30 | $48.88 | $49.30 | $45.11 | 49,450 |
2017-07-10 | $49.46 | $49.57 | $49.31 | $49.55 | $45.34 | 72,881 |
2017-07-07 | $49.55 | $49.61 | $49.23 | $49.55 | $45.34 | 61,340 |
2017-07-06 | $49.63 | $50.13 | $49.48 | $49.98 | $45.74 | 58,546 |
2017-07-05 | $50.33 | $50.54 | $50.17 | $50.45 | $46.17 | 49,562 |
2017-07-03 | $50.09 | $50.20 | $50.03 | $50.12 | $45.86 | 48,842 |
2017-06-30 | $50.38 | $50.48 | $49.80 | $50.22 | $45.95 | 238,475 |
2017-06-29 | $50.52 | $50.52 | $49.66 | $49.92 | $45.68 | 130,661 |
2017-06-28 | $51.64 | $51.82 | $51.43 | $51.77 | $47.37 | 65,269 |
2017-06-27 | $51.70 | $52.05 | $51.55 | $51.83 | $47.43 | 56,113 |
2017-06-26 | $51.99 | $51.99 | $51.52 | $51.66 | $47.27 | 49,017 |
2017-06-23 | $51.54 | $51.95 | $51.50 | $51.86 | $47.46 | 102,854 |
2017-06-22 | $51.69 | $51.71 | $51.55 | $51.62 | $47.24 | 87,303 |
2017-06-21 | $51.34 | $51.75 | $51.34 | $51.75 | $47.35 | 96,324 |
2017-06-20 | $52.33 | $52.35 | $51.59 | $51.71 | $47.32 | 175,311 |
2017-06-19 | $51.84 | $52.08 | $51.75 | $51.82 | $47.42 | 386,082 |
2017-06-16 | $50.96 | $51.76 | $50.93 | $51.76 | $47.36 | 107,030 |
2017-06-15 | $50.22 | $50.71 | $50.22 | $50.68 | $46.38 | 123,713 |
2017-06-14 | $51.43 | $51.49 | $50.88 | $51.11 | $46.77 | 90,891 |
2017-06-13 | $51.00 | $51.28 | $50.84 | $51.24 | $46.89 | 223,451 |
2017-06-12 | $50.48 | $50.52 | $50.05 | $50.23 | $45.96 | 102,697 |
2017-06-09 | $50.82 | $51.04 | $50.68 | $50.94 | $46.61 | 87,908 |
2017-06-08 | $50.90 | $51.18 | $50.73 | $51.18 | $46.83 | 118,003 |
2017-06-07 | $51.66 | $51.77 | $51.23 | $51.37 | $47.01 | 69,549 |
2017-06-06 | $51.23 | $51.30 | $50.90 | $51.05 | $46.71 | 91,341 |
2017-06-05 | $51.82 | $51.94 | $51.74 | $51.90 | $47.49 | 58,165 |
2017-06-02 | $52.13 | $52.37 | $52.01 | $52.36 | $47.91 | 91,449 |
2017-06-01 | $51.38 | $51.60 | $51.38 | $51.60 | $47.22 | 50,143 |
2017-05-31 | $51.33 | $51.45 | $51.00 | $51.18 | $46.83 | 79,684 |
2017-05-30 | $50.58 | $50.74 | $50.51 | $50.70 | $46.39 | 71,809 |
2017-05-26 | $50.67 | $50.88 | $50.58 | $50.88 | $46.56 | 59,336 |
2017-05-25 | $51.29 | $51.62 | $51.19 | $51.36 | $47.00 | 95,403 |
2017-05-24 | $50.76 | $51.06 | $50.65 | $51.06 | $46.72 | 76,178 |
2017-05-23 | $51.20 | $51.21 | $50.79 | $50.90 | $46.58 | 44,871 |
2017-05-22 | $51.19 | $51.39 | $51.19 | $51.39 | $47.03 | 52,554 |
2017-05-19 | $51.28 | $51.36 | $51.16 | $51.22 | $46.87 | 99,581 |
2017-05-18 | $50.70 | $51.04 | $50.67 | $50.84 | $46.52 | 97,368 |
2017-05-17 | $50.88 | $51.04 | $50.39 | $50.40 | $46.12 | 106,628 |
2017-05-16 | $51.46 | $51.58 | $51.33 | $51.35 | $46.99 | 237,355 |
2017-05-15 | $50.60 | $50.82 | $50.55 | $50.80 | $46.49 | 74,091 |
2017-05-12 | $50.38 | $50.71 | $50.28 | $50.69 | $46.38 | 60,749 |
2017-05-11 | $50.64 | $50.85 | $50.29 | $50.81 | $46.49 | 79,041 |
2017-05-10 | $50.45 | $50.49 | $50.25 | $50.39 | $46.11 | 95,794 |
2017-05-09 | $50.81 | $51.12 | $50.64 | $50.74 | $46.43 | 157,290 |
2017-05-08 | $51.66 | $51.66 | $51.00 | $51.13 | $46.79 | 137,205 |
2017-05-05 | $52.20 | $52.72 | $52.14 | $52.72 | $48.24 | 79,849 |
2017-05-04 | $50.93 | $51.56 | $50.93 | $51.56 | $47.18 | 169,728 |
2017-05-03 | $50.25 | $50.45 | $50.15 | $50.27 | $46.00 | 42,554 |
2017-05-02 | $49.40 | $49.92 | $49.25 | $49.91 | $45.67 | 114,320 |
2017-05-01 | $49.50 | $49.70 | $49.30 | $49.57 | $45.36 | 46,075 |
2017-04-28 | $49.48 | $49.61 | $49.27 | $49.38 | $44.62 | 46,804 |
2017-04-27 | $48.89 | $49.18 | $48.78 | $49.11 | $44.38 | 79,037 |
2017-04-26 | $49.22 | $49.26 | $48.72 | $48.90 | $44.19 | 123,883 |
2017-04-25 | $48.59 | $49.26 | $48.48 | $49.25 | $44.50 | 158,438 |
2017-04-24 | $46.59 | $46.72 | $46.43 | $46.72 | $42.22 | 142,953 |
2017-04-21 | $44.45 | $44.50 | $44.24 | $44.44 | $40.16 | 150,448 |
2017-04-20 | $44.42 | $44.77 | $44.36 | $44.49 | $40.20 | 112,958 |
2017-04-19 | $43.99 | $44.02 | $43.64 | $43.71 | $39.50 | 41,602 |
2017-04-18 | $43.68 | $43.94 | $43.50 | $43.82 | $39.60 | 123,618 |
2017-04-17 | $43.72 | $45.09 | $43.72 | $43.99 | $39.75 | 81,267 |
2017-04-13 | $43.79 | $44.08 | $43.64 | $43.85 | $39.62 | 39,638 |
2017-04-12 | $44.41 | $44.60 | $44.20 | $44.54 | $39.74 | 54,230 |
2017-04-11 | $44.48 | $44.61 | $43.98 | $44.44 | $39.65 | 85,920 |
2017-04-10 | $43.82 | $45.50 | $43.80 | $45.37 | $40.48 | 260,297 |
2017-04-07 | $44.04 | $44.45 | $43.99 | $44.29 | $39.52 | 43,091 |
2017-04-06 | $44.21 | $44.24 | $43.98 | $44.10 | $39.35 | 67,532 |
2017-04-05 | $43.65 | $43.76 | $43.42 | $43.59 | $38.89 | 85,595 |
2017-04-04 | $43.92 | $44.14 | $43.83 | $44.11 | $39.36 | 122,432 |
2017-04-03 | $43.91 | $43.91 | $43.42 | $43.73 | $39.02 | 86,647 |
2017-03-31 | $43.43 | $43.99 | $43.41 | $43.96 | $39.22 | 40,360 |
2017-03-30 | $43.57 | $43.60 | $43.31 | $43.32 | $38.65 | 48,166 |
2017-03-29 | $43.45 | $43.65 | $43.38 | $43.64 | $38.94 | 40,457 |
2017-03-28 | $43.63 | $43.72 | $43.49 | $43.66 | $38.96 | 42,469 |
2017-03-27 | $43.95 | $43.95 | $43.75 | $43.86 | $39.14 | 62,769 |
2017-03-24 | $43.47 | $43.47 | $43.29 | $43.39 | $38.72 | 40,752 |
2017-03-23 | $43.15 | $43.55 | $43.10 | $43.44 | $38.76 | 43,169 |
2017-03-22 | $42.85 | $43.20 | $42.82 | $43.14 | $38.49 | 46,493 |
2017-03-21 | $43.23 | $43.33 | $42.75 | $42.84 | $38.23 | 64,318 |
2017-03-20 | $43.29 | $43.30 | $42.89 | $42.99 | $38.36 | 77,369 |
2017-03-17 | $43.14 | $43.39 | $43.00 | $43.29 | $38.63 | 151,046 |
2017-03-16 | $42.86 | $42.95 | $42.61 | $42.77 | $38.16 | 43,107 |
2017-03-15 | $41.97 | $42.55 | $41.90 | $42.53 | $37.95 | 42,808 |
2017-03-14 | $42.07 | $42.22 | $42.01 | $42.08 | $37.55 | 56,019 |
2017-03-13 | $42.08 | $42.31 | $42.06 | $42.29 | $37.73 | 80,296 |
2017-03-10 | $41.73 | $42.00 | $41.65 | $41.94 | $37.42 | 50,786 |
2017-03-09 | $41.32 | $41.50 | $41.24 | $41.45 | $36.98 | 136,610 |
2017-03-08 | $41.18 | $41.24 | $40.90 | $41.02 | $36.60 | 48,802 |
2017-03-07 | $40.89 | $41.03 | $40.80 | $40.98 | $36.57 | 62,494 |
2017-03-06 | $41.15 | $41.16 | $40.91 | $41.01 | $36.59 | 97,274 |
2017-03-03 | $40.92 | $41.34 | $40.80 | $41.34 | $36.89 | 48,616 |
2017-03-02 | $40.82 | $40.93 | $40.75 | $40.75 | $36.36 | 40,981 |
2017-03-01 | $41.15 | $41.37 | $41.13 | $41.21 | $36.77 | 81,158 |
2017-02-28 | $40.14 | $40.32 | $40.03 | $40.12 | $35.80 | 363,385 |
2017-02-27 | $40.07 | $40.44 | $40.07 | $40.38 | $36.03 | 111,432 |
2017-02-24 | $40.09 | $40.50 | $40.05 | $40.46 | $36.10 | 134,918 |
2017-02-23 | $40.65 | $40.74 | $40.53 | $40.70 | $36.32 | 286,280 |
2017-02-22 | $40.58 | $40.75 | $40.42 | $40.70 | $36.32 | 73,780 |
2017-02-21 | $40.07 | $40.18 | $39.96 | $40.18 | $35.85 | 111,894 |
2017-02-17 | $40.04 | $40.08 | $39.61 | $39.75 | $35.47 | 223,633 |
2017-02-16 | $40.27 | $40.55 | $40.25 | $40.48 | $36.12 | 91,753 |
2017-02-15 | $39.73 | $40.12 | $39.71 | $40.03 | $35.72 | 40,573 |
2017-02-14 | $40.26 | $40.36 | $40.03 | $40.30 | $35.96 | 64,044 |
2017-02-13 | $40.24 | $40.34 | $40.20 | $40.26 | $35.92 | 47,807 |
2017-02-10 | $39.13 | $39.49 | $39.11 | $39.44 | $35.19 | 70,067 |
2017-02-09 | $39.39 | $39.57 | $39.34 | $39.48 | $35.23 | 43,597 |
2017-02-08 | $39.17 | $39.18 | $38.95 | $39.03 | $34.83 | 114,295 |
2017-02-07 | $39.43 | $39.52 | $39.31 | $39.46 | $35.21 | 66,894 |
2017-02-06 | $39.84 | $39.92 | $39.64 | $39.77 | $35.49 | 35,910 |
2017-02-03 | $40.68 | $40.82 | $40.65 | $40.77 | $36.38 | 57,357 |
2017-02-02 | $40.50 | $40.56 | $40.26 | $40.43 | $36.07 | 65,098 |
2017-02-01 | $40.64 | $40.68 | $40.35 | $40.56 | $36.19 | 39,717 |
2017-01-31 | $40.43 | $40.58 | $40.27 | $40.49 | $36.12 | 57,673 |
2017-01-30 | $39.46 | $39.54 | $39.29 | $39.43 | $35.18 | 130,947 |
2017-01-27 | $39.77 | $40.08 | $39.75 | $39.82 | $35.53 | 53,802 |
2017-01-26 | $40.59 | $41.64 | $40.45 | $41.63 | $37.15 | 237,159 |
2017-01-25 | $41.09 | $41.29 | $40.97 | $41.29 | $36.84 | 176,938 |
2017-01-24 | $40.51 | $40.79 | $40.34 | $40.70 | $36.32 | 79,049 |
2017-01-23 | $41.02 | $41.07 | $40.71 | $41.06 | $36.64 | 55,311 |
2017-01-20 | $40.61 | $40.80 | $40.58 | $40.72 | $36.33 | 53,959 |
2017-01-19 | $40.24 | $40.47 | $40.16 | $40.41 | $36.06 | 109,839 |
2017-01-18 | $40.05 | $40.23 | $39.89 | $40.11 | $35.79 | 103,530 |
2017-01-17 | $39.85 | $40.04 | $39.80 | $39.97 | $35.66 | 68,021 |
2017-01-13 | $40.04 | $40.08 | $39.94 | $39.99 | $35.68 | 129,327 |
2017-01-12 | $39.63 | $39.89 | $39.62 | $39.79 | $35.50 | 208,525 |
2017-01-11 | $38.35 | $38.84 | $38.22 | $38.71 | $34.54 | 224,810 |
2017-01-10 | $38.11 | $38.34 | $38.06 | $38.12 | $34.01 | 202,190 |
2017-01-09 | $37.86 | $38.32 | $37.82 | $38.24 | $34.12 | 60,176 |
2017-01-06 | $37.71 | $37.89 | $37.66 | $37.66 | $33.60 | 54,040 |
2017-01-05 | $37.20 | $37.50 | $37.07 | $37.50 | $33.46 | 180,146 |
2017-01-04 | $37.15 | $37.35 | $37.10 | $37.25 | $33.24 | 52,015 |
2017-01-03 | $37.55 | $37.61 | $37.24 | $37.38 | $33.35 | 56,385 |
2016-12-30 | $38.01 | $38.25 | $37.89 | $38.00 | $33.90 | 37,376 |
2016-12-29 | $37.49 | $37.63 | $37.46 | $37.62 | $33.57 | 50,754 |
2016-12-28 | $37.46 | $37.56 | $37.31 | $37.53 | $33.49 | 38,149 |
2016-12-27 | $37.45 | $37.67 | $37.45 | $37.50 | $33.46 | 44,333 |
2016-12-23 | $37.41 | $37.51 | $37.41 | $37.46 | $33.42 | 44,078 |
2016-12-22 | $37.52 | $37.57 | $37.39 | $37.49 | $33.45 | 69,083 |
2016-12-21 | $37.42 | $37.49 | $37.31 | $37.45 | $33.42 | 57,582 |
2016-12-20 | $36.96 | $37.20 | $36.91 | $37.16 | $33.15 | 145,469 |
2016-12-19 | $37.26 | $37.45 | $37.16 | $37.17 | $33.17 | 185,759 |
2016-12-16 | $37.23 | $37.55 | $37.17 | $37.45 | $33.42 | 228,875 |
2016-12-15 | $37.08 | $37.12 | $36.82 | $36.90 | $32.92 | 83,422 |
2016-12-14 | $37.56 | $37.76 | $36.99 | $36.99 | $33.01 | 61,627 |
2016-12-13 | $37.77 | $37.96 | $37.72 | $37.72 | $33.66 | 110,431 |
2016-12-12 | $37.26 | $37.49 | $37.15 | $37.45 | $33.42 | 66,956 |
2016-12-09 | $37.28 | $37.34 | $37.00 | $37.27 | $33.25 | 74,034 |
2016-12-08 | $37.41 | $37.54 | $37.15 | $37.36 | $33.34 | 53,474 |
2016-12-07 | $37.23 | $38.19 | $37.23 | $38.00 | $33.62 | 62,054 |
2016-12-06 | $36.96 | $37.28 | $36.79 | $37.24 | $32.95 | 117,691 |
2016-12-05 | $36.74 | $36.99 | $36.58 | $36.90 | $32.65 | 52,294 |
2016-12-02 | $36.04 | $36.19 | $35.80 | $35.97 | $31.83 | 62,578 |
2016-12-01 | $36.45 | $36.45 | $36.08 | $36.14 | $31.98 | 55,777 |
2016-11-30 | $36.35 | $36.46 | $36.21 | $36.30 | $32.12 | 1,400,536 |
2016-11-29 | $35.77 | $36.39 | $35.73 | $36.23 | $32.06 | 46,756 |
2016-11-28 | $35.35 | $35.36 | $35.02 | $35.25 | $31.19 | 64,376 |
2016-11-25 | $35.48 | $35.68 | $35.42 | $35.53 | $31.44 | 35,804 |
2016-11-23 | $34.95 | $35.05 | $34.73 | $34.92 | $30.90 | 158,207 |
2016-11-22 | $35.70 | $35.81 | $35.49 | $35.75 | $31.37 | 83,554 |
2016-11-21 | $35.57 | $35.85 | $35.55 | $35.80 | $31.41 | 56,523 |
2016-11-18 | $34.99 | $35.07 | $34.92 | $35.06 | $30.76 | 45,349 |
2016-11-17 | $35.03 | $35.31 | $35.02 | $35.23 | $30.91 | 101,521 |
2016-11-16 | $34.68 | $34.95 | $34.55 | $34.84 | $30.57 | 72,315 |
2016-11-15 | $35.27 | $35.73 | $35.21 | $35.73 | $31.35 | 221,302 |
2016-11-14 | $34.80 | $35.09 | $34.70 | $35.00 | $30.71 | 46,561 |
2016-11-11 | $35.17 | $35.24 | $34.89 | $35.24 | $30.92 | 37,866 |
2016-11-10 | $35.80 | $35.82 | $35.13 | $35.25 | $30.93 | 84,797 |
2016-11-09 | $35.79 | $36.22 | $35.74 | $36.17 | $31.73 | 108,694 |
2016-11-08 | $36.36 | $36.80 | $36.33 | $36.66 | $32.16 | 85,805 |
2016-11-07 | $36.13 | $36.33 | $35.99 | $36.33 | $31.88 | 54,348 |
2016-11-04 | $35.80 | $36.74 | $35.68 | $35.77 | $31.39 | 103,507 |
2016-11-03 | $36.16 | $36.26 | $36.07 | $36.11 | $31.69 | 46,310 |
2016-11-02 | $36.27 | $36.32 | $36.07 | $36.21 | $31.77 | 67,995 |
2016-11-01 | $36.74 | $36.74 | $36.24 | $36.46 | $31.99 | 248,654 |
2016-10-31 | $36.24 | $36.40 | $36.09 | $36.40 | $31.94 | 109,759 |
2016-10-28 | $36.58 | $36.79 | $36.48 | $36.74 | $32.24 | 54,218 |
2016-10-27 | $36.56 | $36.64 | $36.44 | $36.44 | $31.98 | 44,640 |
2016-10-26 | $36.83 | $36.85 | $36.37 | $36.45 | $31.98 | 156,306 |
2016-10-25 | $36.43 | $36.70 | $36.13 | $36.65 | $32.16 | 57,441 |
2016-10-24 | $36.70 | $36.76 | $36.46 | $36.56 | $32.08 | 60,969 |
2016-10-21 | $36.33 | $36.42 | $36.23 | $36.38 | $31.92 | 47,723 |
2016-10-20 | $36.67 | $36.82 | $36.61 | $36.73 | $32.23 | 30,609 |
2016-10-19 | $36.69 | $36.83 | $36.53 | $36.62 | $32.13 | 225,835 |
2016-10-18 | $36.35 | $36.65 | $36.30 | $36.59 | $32.11 | 82,372 |
2016-10-17 | $36.60 | $36.60 | $36.25 | $36.44 | $31.98 | 66,655 |
2016-10-14 | $36.76 | $36.90 | $36.46 | $36.58 | $32.10 | 62,801 |
2016-10-13 | $35.82 | $36.23 | $35.68 | $36.02 | $31.61 | 52,556 |
2016-10-12 | $36.29 | $36.30 | $36.03 | $36.22 | $31.78 | 31,656 |
2016-10-11 | $36.57 | $36.76 | $36.04 | $36.12 | $31.69 | 87,740 |
2016-10-10 | $34.91 | $36.25 | $34.80 | $36.05 | $31.63 | 73,157 |
2016-10-07 | $34.80 | $34.85 | $34.50 | $34.84 | $30.57 | 38,398 |
2016-10-06 | $34.61 | $34.75 | $34.57 | $34.68 | $30.43 | 44,615 |
2016-10-05 | $35.02 | $35.07 | $34.89 | $34.93 | $30.65 | 129,799 |
2016-10-04 | $34.88 | $34.94 | $34.59 | $34.73 | $30.47 | 43,412 |
2016-10-03 | $34.02 | $34.09 | $33.88 | $34.04 | $29.87 | 49,670 |
2016-09-30 | $33.84 | $34.12 | $33.83 | $33.97 | $29.81 | 61,671 |
2016-09-29 | $34.03 | $34.10 | $33.20 | $33.54 | $29.43 | 33,516 |
2016-09-28 | $34.33 | $34.42 | $34.00 | $34.41 | $30.19 | 53,585 |
2016-09-27 | $33.76 | $34.19 | $33.73 | $34.13 | $29.94 | 61,978 |
2016-09-26 | $34.11 | $34.22 | $34.03 | $34.08 | $29.90 | 45,090 |
2016-09-23 | $34.22 | $34.52 | $34.22 | $34.43 | $30.21 | 59,405 |
2016-09-22 | $34.75 | $34.94 | $34.45 | $34.52 | $30.29 | 61,920 |
2016-09-21 | $33.44 | $33.82 | $33.33 | $33.76 | $29.63 | 114,561 |
2016-09-20 | $33.60 | $33.71 | $33.30 | $33.31 | $29.23 | 293,264 |
2016-09-19 | $33.34 | $33.41 | $33.10 | $33.15 | $29.09 | 43,052 |
2016-09-16 | $32.68 | $32.73 | $32.52 | $32.70 | $28.69 | 63,408 |
2016-09-15 | $32.89 | $33.24 | $32.83 | $33.15 | $29.09 | 54,923 |
2016-09-14 | $33.03 | $33.25 | $32.83 | $32.92 | $28.89 | 123,375 |
2016-09-13 | $34.06 | $34.15 | $33.62 | $33.85 | $29.70 | 52,904 |
2016-09-12 | $33.72 | $34.46 | $33.63 | $34.45 | $30.23 | 83,501 |
2016-09-09 | $34.20 | $34.22 | $33.74 | $33.79 | $29.65 | 327,478 |
2016-09-08 | $34.64 | $34.80 | $34.51 | $34.61 | $30.37 | 91,709 |
2016-09-07 | $34.97 | $35.18 | $34.95 | $35.14 | $30.83 | 71,815 |
2016-09-06 | $35.01 | $35.20 | $34.91 | $35.09 | $30.79 | 66,020 |
2016-09-02 | $34.71 | $34.95 | $34.60 | $34.83 | $30.56 | 44,035 |
2016-09-01 | $34.06 | $34.33 | $33.89 | $34.28 | $30.08 | 88,624 |
2016-08-31 | $34.12 | $34.14 | $33.76 | $33.83 | $29.69 | 53,269 |
2016-08-30 | $34.59 | $34.60 | $34.41 | $34.52 | $30.29 | 36,919 |
2016-08-29 | $34.56 | $34.90 | $34.56 | $34.84 | $30.57 | 62,502 |
2016-08-26 | $35.18 | $35.53 | $34.45 | $34.76 | $30.50 | 71,268 |
2016-08-25 | $35.05 | $35.21 | $34.97 | $34.99 | $30.70 | 87,603 |
2016-08-24 | $35.30 | $35.50 | $35.20 | $35.20 | $30.89 | 43,945 |
2016-08-23 | $35.52 | $35.60 | $35.33 | $35.34 | $31.01 | 54,413 |
2016-08-22 | $35.31 | $35.49 | $35.23 | $35.47 | $31.12 | 64,432 |
2016-08-19 | $35.38 | $35.68 | $35.29 | $35.68 | $31.31 | 39,695 |
2016-08-18 | $35.50 | $35.68 | $35.50 | $35.66 | $31.29 | 52,660 |
2016-08-17 | $35.27 | $35.50 | $35.06 | $35.41 | $31.07 | 37,851 |
2016-08-16 | $35.52 | $35.66 | $35.37 | $35.42 | $31.08 | 50,741 |
2016-08-15 | $35.40 | $35.54 | $35.39 | $35.43 | $31.08 | 53,003 |
2016-08-12 | $35.38 | $35.45 | $35.31 | $35.41 | $31.07 | 60,963 |
2016-08-11 | $34.49 | $34.86 | $34.47 | $34.70 | $30.44 | 134,918 |
2016-08-10 | $34.14 | $34.27 | $34.06 | $34.20 | $30.01 | 79,799 |
2016-08-09 | $33.79 | $34.11 | $33.79 | $33.99 | $29.82 | 35,682 |
2016-08-08 | $33.68 | $33.71 | $33.58 | $33.71 | $29.58 | 66,610 |
2016-08-05 | $33.72 | $34.03 | $33.70 | $33.99 | $29.83 | 305,807 |
2016-08-04 | $33.22 | $33.45 | $33.21 | $33.37 | $29.28 | 73,736 |
2016-08-03 | $33.38 | $33.53 | $33.32 | $33.50 | $29.39 | 131,067 |
2016-08-02 | $33.77 | $33.77 | $33.42 | $33.54 | $29.43 | 203,940 |
2016-08-01 | $34.12 | $34.17 | $33.91 | $33.95 | $29.79 | 116,222 |
2016-07-29 | $34.27 | $34.34 | $34.11 | $34.19 | $30.00 | 70,775 |
2016-07-28 | $34.10 | $34.30 | $33.94 | $34.19 | $30.00 | 113,795 |
2016-07-27 | $33.71 | $34.16 | $33.70 | $34.09 | $29.91 | 190,800 |
2016-07-26 | $31.59 | $32.87 | $31.37 | $32.81 | $28.79 | 84,260 |
2016-07-25 | $31.62 | $31.73 | $31.47 | $31.70 | $27.82 | 74,148 |
2016-07-22 | $31.13 | $31.25 | $31.11 | $31.16 | $27.34 | 50,540 |
2016-07-21 | $31.24 | $31.38 | $31.12 | $31.25 | $27.42 | 116,797 |
2016-07-20 | $31.13 | $31.29 | $31.07 | $31.27 | $27.44 | 66,355 |
2016-07-19 | $30.66 | $30.68 | $30.51 | $30.62 | $26.87 | 88,326 |
2016-07-18 | $30.89 | $31.08 | $30.84 | $30.94 | $27.15 | 101,824 |
2016-07-15 | $30.78 | $30.96 | $30.72 | $30.85 | $27.07 | 167,685 |
2016-07-14 | $31.20 | $31.51 | $31.20 | $31.47 | $27.61 | 643,352 |
2016-07-13 | $30.90 | $31.00 | $30.75 | $30.75 | $26.98 | 162,049 |
2016-07-12 | $31.00 | $31.13 | $30.65 | $30.68 | $26.92 | 160,419 |
2016-07-11 | $30.07 | $30.45 | $30.06 | $30.28 | $26.57 | 192,550 |
2016-07-08 | $29.67 | $29.71 | $29.53 | $29.65 | $26.02 | 101,337 |
2016-07-07 | $29.65 | $29.75 | $29.18 | $29.43 | $25.82 | 78,342 |
2016-07-06 | $29.35 | $29.61 | $29.06 | $29.57 | $25.95 | 87,768 |
2016-07-05 | $30.10 | $30.12 | $29.61 | $29.67 | $26.03 | 78,953 |
2016-07-01 | $30.14 | $30.35 | $30.10 | $30.28 | $26.57 | 140,234 |
2016-06-30 | $30.13 | $30.53 | $30.02 | $30.34 | $26.62 | 96,813 |
2016-06-29 | $30.12 | $30.22 | $30.03 | $30.13 | $26.44 | 76,721 |
2016-06-28 | $30.17 | $30.17 | $29.67 | $30.09 | $26.40 | 114,332 |
2016-06-27 | $29.05 | $29.19 | $28.64 | $29.11 | $25.54 | 211,550 |
2016-06-24 | $30.27 | $30.84 | $29.58 | $29.70 | $26.06 | 223,255 |
2016-06-23 | $32.93 | $33.14 | $32.60 | $33.14 | $29.08 | 55,413 |
2016-06-22 | $32.38 | $32.44 | $32.05 | $32.14 | $28.20 | 80,362 |
2016-06-21 | $32.22 | $32.59 | $32.09 | $32.41 | $28.44 | 90,576 |
2016-06-20 | $32.51 | $32.60 | $32.28 | $32.30 | $28.34 | 93,184 |
2016-06-17 | $31.11 | $31.38 | $30.80 | $31.35 | $27.51 | 98,771 |
2016-06-16 | $30.61 | $31.37 | $30.48 | $31.31 | $27.47 | 73,787 |
2016-06-15 | $31.32 | $31.48 | $31.17 | $31.17 | $27.35 | 74,300 |
2016-06-14 | $30.99 | $31.09 | $30.59 | $30.79 | $27.02 | 81,069 |
2016-06-13 | $31.66 | $31.95 | $31.30 | $31.40 | $27.55 | 55,292 |
2016-06-10 | $32.28 | $32.33 | $31.89 | $31.91 | $28.00 | 53,705 |
2016-06-09 | $32.93 | $33.09 | $32.83 | $32.91 | $28.88 | 44,286 |
2016-06-08 | $33.67 | $33.77 | $33.53 | $33.55 | $29.44 | 48,001 |
2016-06-07 | $33.77 | $33.96 | $33.76 | $33.84 | $29.69 | 51,948 |
2016-06-06 | $32.99 | $33.08 | $32.91 | $33.02 | $28.97 | 95,184 |
2016-06-03 | $32.92 | $32.99 | $32.71 | $32.95 | $28.91 | 78,472 |
2016-06-02 | $32.38 | $32.48 | $32.27 | $32.48 | $28.50 | 185,314 |
2016-06-01 | $32.08 | $32.34 | $32.07 | $32.28 | $28.32 | 40,878 |
2016-05-31 | $32.29 | $32.39 | $31.94 | $32.09 | $28.16 | 40,517 |
2016-05-27 | $32.16 | $32.28 | $32.06 | $32.26 | $28.31 | 55,405 |
2016-05-26 | $32.22 | $32.26 | $32.03 | $32.14 | $28.20 | 93,916 |
2016-05-25 | $32.13 | $32.13 | $31.91 | $31.98 | $28.06 | 456,092 |
2016-05-24 | $32.12 | $32.45 | $32.12 | $32.26 | $28.31 | 58,971 |
2016-05-23 | $31.81 | $32.01 | $31.79 | $31.82 | $27.92 | 51,532 |
2016-05-20 | $32.17 | $32.34 | $32.08 | $32.16 | $28.22 | 49,957 |
2016-05-19 | $31.95 | $32.01 | $31.80 | $31.89 | $27.98 | 62,035 |
2016-05-18 | $32.43 | $32.70 | $32.23 | $32.40 | $28.43 | 71,895 |
2016-05-17 | $32.64 | $32.70 | $32.31 | $32.41 | $28.43 | 56,643 |
2016-05-16 | $32.68 | $32.93 | $32.62 | $32.88 | $28.85 | 36,432 |
2016-05-13 | $32.88 | $32.99 | $32.46 | $32.55 | $28.56 | 71,971 |
2016-05-12 | $33.27 | $33.28 | $32.86 | $33.09 | $29.04 | 126,234 |
2016-05-11 | $33.51 | $33.59 | $33.30 | $33.38 | $29.29 | 91,919 |
2016-05-10 | $33.84 | $34.03 | $33.74 | $33.93 | $29.35 | 98,504 |
2016-05-09 | $33.20 | $33.29 | $33.05 | $33.14 | $28.67 | 53,112 |
2016-05-06 | $32.79 | $32.92 | $32.66 | $32.87 | $28.43 | 41,280 |
2016-05-05 | $32.71 | $33.00 | $32.67 | $32.81 | $28.38 | 59,957 |
2016-05-04 | $33.25 | $33.30 | $32.84 | $33.04 | $28.58 | 71,600 |
2016-05-03 | $33.59 | $33.59 | $33.12 | $33.29 | $28.80 | 102,147 |
2016-05-02 | $33.94 | $34.06 | $33.71 | $34.06 | $29.46 | 100,601 |
2016-04-29 | $33.35 | $33.50 | $33.15 | $33.22 | $28.74 | 75,664 |
2016-04-28 | $33.25 | $33.83 | $33.23 | $33.53 | $29.00 | 43,445 |
2016-04-27 | $33.23 | $33.43 | $33.15 | $33.36 | $28.86 | 39,492 |
2016-04-26 | $33.37 | $33.42 | $33.15 | $33.20 | $28.72 | 48,872 |
2016-04-25 | $33.39 | $33.55 | $33.30 | $33.50 | $28.98 | 46,260 |
2016-04-22 | $33.70 | $33.78 | $33.51 | $33.74 | $29.19 | 48,226 |
2016-04-21 | $34.47 | $34.48 | $34.01 | $34.17 | $29.56 | 74,592 |
2016-04-20 | $34.84 | $35.00 | $34.73 | $34.91 | $30.20 | 54,800 |
2016-04-19 | $34.85 | $34.95 | $34.65 | $34.75 | $30.06 | 101,228 |
2016-04-18 | $33.73 | $34.10 | $33.73 | $34.05 | $29.45 | 70,828 |
2016-04-15 | $34.05 | $34.05 | $33.68 | $33.68 | $29.13 | 84,447 |
2016-04-14 | $34.16 | $34.19 | $33.91 | $33.95 | $29.37 | 106,213 |
2016-04-13 | $34.77 | $34.89 | $34.60 | $34.64 | $29.54 | 100,710 |
2016-04-12 | $33.06 | $33.85 | $32.98 | $33.83 | $28.84 | 122,795 |
2016-04-11 | $33.26 | $33.56 | $32.15 | $33.00 | $28.14 | 95,901 |
2016-04-08 | $33.33 | $33.43 | $33.01 | $33.01 | $28.15 | 49,232 |
2016-04-07 | $33.00 | $33.13 | $32.82 | $32.88 | $28.03 | 857,581 |
2016-04-06 | $32.91 | $33.39 | $32.87 | $33.35 | $28.44 | 152,864 |
2016-04-05 | $32.93 | $33.21 | $32.90 | $33.08 | $28.21 | 197,875 |
2016-04-04 | $34.02 | $34.07 | $33.80 | $33.82 | $28.84 | 83,901 |
2016-04-01 | $33.48 | $34.11 | $33.48 | $34.06 | $29.04 | 48,760 |
2016-03-31 | $34.41 | $34.56 | $34.04 | $34.17 | $29.13 | 50,665 |
2016-03-30 | $34.86 | $35.10 | $34.82 | $34.84 | $29.70 | 44,385 |
2016-03-29 | $33.40 | $34.25 | $33.38 | $34.07 | $29.05 | 131,439 |
2016-03-28 | $32.93 | $33.25 | $32.76 | $33.10 | $28.22 | 49,627 |
2016-03-24 | $32.93 | $33.05 | $32.72 | $32.98 | $28.12 | 70,154 |
2016-03-23 | $33.65 | $33.71 | $33.20 | $33.20 | $28.31 | 63,594 |
2016-03-22 | $33.00 | $33.49 | $33.00 | $33.25 | $28.35 | 34,981 |
2016-03-21 | $33.95 | $34.02 | $33.76 | $33.78 | $28.80 | 42,728 |
2016-03-18 | $34.29 | $34.50 | $34.19 | $34.26 | $29.21 | 47,083 |
2016-03-17 | $34.41 | $34.46 | $34.12 | $34.32 | $29.26 | 49,014 |
2016-03-16 | $34.34 | $34.88 | $34.25 | $34.66 | $29.55 | 166,984 |
2016-03-15 | $34.52 | $34.70 | $34.43 | $34.70 | $29.59 | 60,045 |
2016-03-14 | $35.35 | $35.64 | $35.26 | $35.31 | $30.11 | 75,654 |
2016-03-11 | $35.04 | $35.26 | $34.89 | $35.15 | $29.97 | 37,842 |
2016-03-10 | $34.98 | $35.30 | $34.05 | $34.62 | $29.52 | 51,581 |
2016-03-09 | $34.27 | $34.30 | $34.07 | $34.15 | $29.12 | 78,816 |
2016-03-08 | $34.14 | $34.26 | $33.94 | $34.14 | $29.10 | 42,827 |
2016-03-07 | $33.55 | $34.16 | $33.46 | $33.99 | $28.98 | 52,792 |
2016-03-04 | $33.86 | $33.90 | $33.55 | $33.65 | $28.69 | 67,688 |
2016-03-03 | $33.35 | $33.95 | $33.31 | $33.90 | $28.90 | 65,344 |
2016-03-02 | $33.61 | $33.76 | $33.46 | $33.76 | $28.78 | 59,241 |
2016-03-01 | $33.23 | $33.87 | $33.18 | $33.74 | $28.77 | 205,911 |
2016-02-29 | $33.25 | $33.53 | $33.00 | $33.06 | $28.19 | 63,367 |
2016-02-26 | $33.58 | $33.70 | $33.31 | $33.44 | $28.51 | 56,499 |
2016-02-25 | $33.16 | $33.38 | $33.07 | $33.24 | $28.34 | 68,837 |
2016-02-24 | $32.62 | $33.35 | $32.38 | $33.33 | $28.42 | 49,387 |
2016-02-23 | $34.09 | $34.12 | $33.27 | $33.32 | $28.41 | 60,739 |
2016-02-22 | $34.40 | $34.49 | $34.18 | $34.31 | $29.25 | 103,086 |
2016-02-19 | $34.11 | $34.35 | $33.93 | $34.31 | $29.25 | 39,545 |
2016-02-18 | $34.15 | $34.21 | $33.88 | $34.05 | $29.03 | 112,469 |
2016-02-17 | $34.18 | $34.84 | $34.17 | $34.81 | $29.68 | 83,521 |
2016-02-16 | $33.32 | $33.60 | $33.06 | $33.54 | $28.60 | 44,529 |
2016-02-12 | $32.71 | $32.85 | $32.44 | $32.85 | $28.01 | 61,367 |
2016-02-11 | $32.43 | $32.71 | $32.27 | $32.65 | $27.83 | 75,101 |
2016-02-10 | $33.64 | $33.64 | $32.99 | $33.09 | $28.21 | 148,709 |
2016-02-09 | $33.22 | $33.74 | $33.11 | $33.43 | $28.50 | 108,572 |
2016-02-08 | $33.75 | $34.39 | $33.56 | $34.23 | $29.19 | 1,518,094 |
2016-02-05 | $34.21 | $34.23 | $33.81 | $33.99 | $28.98 | 72,509 |
2016-02-04 | $34.21 | $34.41 | $34.00 | $34.22 | $29.18 | 86,898 |
2016-02-03 | $33.87 | $34.13 | $33.21 | $34.03 | $29.02 | 237,936 |
2016-02-02 | $31.45 | $33.00 | $31.25 | $32.93 | $28.08 | 81,269 |
2016-02-01 | $32.07 | $32.43 | $31.84 | $32.34 | $27.57 | 105,075 |
2016-01-29 | $31.42 | $32.34 | $31.42 | $32.34 | $27.57 | 56,163 |
2016-01-28 | $31.58 | $31.60 | $31.06 | $31.59 | $26.93 | 140,095 |
2016-01-27 | $31.43 | $31.91 | $31.23 | $31.46 | $26.82 | 75,366 |
2016-01-26 | $31.11 | $31.67 | $31.11 | $31.59 | $26.93 | 113,307 |
2016-01-25 | $31.22 | $31.34 | $30.99 | $31.12 | $26.53 | 119,344 |
2016-01-22 | $31.13 | $31.28 | $30.83 | $31.09 | $26.51 | 173,837 |
2016-01-21 | $29.74 | $30.36 | $29.50 | $30.20 | $25.75 | 92,098 |
2016-01-20 | $29.32 | $29.79 | $28.87 | $29.63 | $25.26 | 199,318 |
2016-01-19 | $30.50 | $30.61 | $30.13 | $30.39 | $25.91 | 112,609 |
2016-01-15 | $29.45 | $30.07 | $29.42 | $29.87 | $25.46 | 89,984 |
2016-01-14 | $29.90 | $30.22 | $29.60 | $30.10 | $25.66 | 2,321,218 |
2016-01-13 | $30.01 | $30.03 | $29.17 | $29.26 | $24.95 | 62,283 |
2016-01-12 | $30.52 | $30.69 | $30.03 | $30.52 | $26.02 | 119,180 |
2016-01-11 | $29.87 | $29.87 | $29.35 | $29.60 | $25.24 | 81,390 |
2016-01-08 | $29.68 | $29.77 | $29.10 | $29.28 | $24.96 | 101,085 |
2016-01-07 | $29.17 | $29.71 | $29.17 | $29.46 | $25.12 | 79,021 |
2016-01-06 | $29.11 | $29.48 | $29.11 | $29.39 | $25.06 | 107,531 |
2016-01-05 | $30.17 | $30.26 | $29.74 | $30.20 | $25.75 | 137,707 |
2016-01-04 | $30.19 | $31.00 | $29.76 | $30.40 | $25.92 | 191,870 |
2015-12-31 | $31.58 | $31.71 | $31.41 | $31.50 | $26.85 | 91,495 |
2015-12-30 | $32.20 | $32.26 | $32.00 | $32.02 | $27.30 | 79,035 |
2015-12-29 | $32.10 | $32.32 | $32.05 | $32.26 | $27.51 | 89,052 |
2015-12-28 | $31.98 | $31.98 | $31.58 | $31.83 | $27.14 | 73,403 |
2015-12-24 | $32.01 | $32.12 | $31.94 | $31.98 | $27.26 | 38,080 |
2015-12-23 | $31.77 | $32.08 | $31.74 | $32.08 | $27.35 | 141,318 |
2015-12-22 | $31.43 | $31.87 | $31.33 | $31.75 | $27.07 | 184,175 |
2015-12-21 | $31.77 | $31.81 | $31.05 | $31.18 | $26.58 | 112,421 |
2015-12-18 | $31.47 | $31.55 | $31.22 | $31.30 | $26.69 | 117,717 |
2015-12-17 | $32.60 | $32.60 | $32.05 | $32.10 | $27.37 | 96,354 |
2015-12-16 | $32.63 | $33.18 | $32.44 | $32.87 | $28.03 | 94,373 |
2015-12-15 | $32.53 | $32.60 | $32.13 | $32.22 | $27.47 | 127,508 |
2015-12-14 | $31.78 | $31.89 | $31.30 | $31.63 | $26.96 | 82,033 |
2015-12-11 | $31.77 | $31.95 | $31.55 | $31.65 | $26.99 | 104,669 |
2015-12-10 | $32.42 | $32.53 | $32.26 | $32.30 | $27.54 | 101,635 |
2015-12-09 | $32.44 | $32.94 | $32.25 | $32.39 | $27.62 | 84,830 |
2015-12-08 | $32.56 | $32.91 | $32.52 | $32.70 | $27.88 | 66,059 |
2015-12-07 | $33.41 | $33.60 | $33.28 | $33.59 | $28.64 | 104,425 |
2015-12-04 | $32.99 | $33.56 | $32.99 | $33.55 | $28.61 | 82,759 |
2015-12-03 | $32.98 | $33.09 | $32.53 | $32.72 | $27.90 | 72,684 |
2015-12-02 | $33.47 | $33.72 | $33.15 | $33.30 | $28.39 | 94,822 |
2015-12-01 | $33.42 | $33.56 | $33.29 | $33.48 | $28.54 | 83,191 |
2015-11-30 | $33.08 | $33.29 | $33.00 | $33.19 | $28.30 | 50,684 |
2015-11-27 | $32.97 | $32.99 | $32.71 | $32.78 | $27.95 | 70,687 |
2015-11-25 | $33.12 | $33.40 | $33.12 | $33.30 | $28.39 | 116,054 |
2015-11-24 | $32.76 | $33.23 | $32.69 | $33.08 | $27.96 | 77,616 |
2015-11-23 | $34.38 | $34.47 | $34.03 | $34.15 | $28.86 | 44,208 |
2015-11-20 | $34.71 | $34.88 | $34.40 | $34.43 | $29.10 | 44,720 |
2015-11-19 | $34.84 | $34.99 | $34.61 | $34.83 | $29.44 | 59,644 |
2015-11-18 | $34.75 | $35.25 | $34.72 | $35.20 | $29.75 | 80,039 |
2015-11-17 | $35.01 | $35.31 | $34.78 | $34.95 | $29.54 | 58,076 |
2015-11-16 | $34.18 | $34.62 | $34.12 | $34.62 | $29.26 | 199,668 |
2015-11-13 | $34.81 | $34.92 | $34.53 | $34.82 | $29.43 | 55,737 |
2015-11-12 | $35.89 | $36.11 | $35.80 | $35.90 | $30.34 | 46,466 |
2015-11-11 | $37.06 | $37.06 | $36.69 | $36.76 | $31.07 | 717,214 |
2015-11-10 | $35.66 | $36.08 | $35.66 | $36.06 | $30.48 | 183,899 |
2015-11-09 | $36.18 | $36.18 | $35.84 | $36.15 | $30.55 | 44,029 |
2015-11-06 | $36.20 | $36.38 | $35.95 | $36.32 | $30.70 | 422,369 |
2015-11-05 | $37.75 | $37.83 | $37.60 | $37.81 | $31.96 | 38,314 |
2015-11-04 | $37.43 | $37.58 | $37.29 | $37.48 | $31.68 | 38,961 |
2015-11-03 | $36.95 | $37.33 | $36.80 | $37.31 | $31.54 | 43,275 |
2015-11-02 | $37.27 | $37.27 | $36.92 | $37.14 | $31.39 | 49,244 |
2015-10-30 | $37.03 | $37.39 | $36.97 | $37.20 | $31.44 | 33,550 |
2015-10-29 | $36.99 | $37.12 | $36.80 | $36.96 | $31.24 | 97,138 |
2015-10-28 | $37.03 | $37.17 | $36.45 | $36.95 | $31.23 | 39,674 |
2015-10-27 | $37.18 | $37.35 | $37.03 | $37.35 | $31.57 | 39,576 |
2015-10-26 | $37.39 | $37.45 | $37.19 | $37.43 | $31.64 | 42,446 |
2015-10-23 | $37.50 | $37.78 | $37.45 | $37.78 | $31.93 | 35,020 |
2015-10-22 | $36.32 | $37.01 | $36.32 | $36.83 | $31.13 | 41,773 |
2015-10-21 | $35.86 | $35.92 | $35.66 | $35.66 | $30.14 | 60,349 |
2015-10-20 | $35.87 | $36.01 | $35.80 | $35.96 | $30.39 | 45,609 |
2015-10-19 | $35.79 | $37.23 | $35.70 | $36.63 | $30.96 | 63,654 |
2015-10-16 | $35.81 | $36.16 | $35.79 | $36.15 | $30.55 | 56,040 |
2015-10-15 | $36.43 | $36.70 | $36.41 | $36.67 | $30.99 | 31,549 |
2015-10-14 | $36.61 | $36.84 | $36.37 | $36.47 | $30.83 | 54,162 |
2015-10-13 | $36.55 | $36.77 | $36.49 | $36.60 | $30.94 | 26,420 |
2015-10-12 | $37.59 | $38.73 | $37.57 | $38.15 | $32.25 | 60,794 |
2015-10-09 | $37.42 | $37.65 | $37.31 | $37.65 | $31.82 | 60,732 |
2015-10-08 | $36.34 | $36.99 | $36.25 | $36.82 | $31.12 | 184,192 |
2015-10-07 | $36.29 | $36.54 | $36.07 | $36.38 | $30.75 | 43,082 |
2015-10-06 | $35.63 | $35.97 | $35.58 | $35.78 | $30.24 | 49,105 |
2015-10-05 | $34.89 | $35.39 | $34.89 | $35.35 | $29.88 | 44,201 |
2015-10-02 | $33.20 | $33.99 | $32.93 | $33.75 | $28.53 | 43,787 |
2015-10-01 | $33.57 | $33.81 | $33.29 | $33.80 | $28.57 | 42,101 |
2015-09-30 | $34.05 | $34.13 | $33.70 | $34.01 | $28.75 | 30,054 |
2015-09-29 | $32.53 | $32.90 | $32.36 | $32.75 | $27.68 | 37,995 |
2015-09-28 | $33.08 | $33.12 | $32.74 | $32.79 | $27.71 | 26,675 |
2015-09-25 | $33.78 | $33.89 | $33.44 | $33.58 | $28.38 | 39,274 |
2015-09-24 | $32.42 | $32.90 | $32.10 | $32.65 | $27.60 | 58,218 |
2015-09-23 | $33.07 | $33.17 | $32.74 | $32.86 | $27.77 | 38,488 |
2015-09-22 | $32.94 | $33.10 | $32.71 | $32.95 | $27.85 | 45,999 |
2015-09-21 | $34.19 | $34.22 | $33.77 | $33.94 | $28.68 | 30,545 |
2015-09-18 | $34.13 | $34.47 | $33.90 | $33.90 | $28.65 | 45,708 |
2015-09-17 | $35.00 | $35.77 | $34.98 | $35.68 | $30.16 | 33,916 |
2015-09-16 | $34.82 | $35.21 | $34.67 | $35.10 | $29.67 | 56,806 |
2015-09-15 | $33.56 | $33.90 | $33.52 | $33.90 | $28.65 | 66,930 |
2015-09-14 | $33.40 | $33.54 | $33.23 | $33.53 | $28.34 | 50,643 |
2015-09-11 | $33.42 | $33.81 | $33.42 | $33.78 | $28.55 | 31,252 |
2015-09-10 | $33.34 | $33.93 | $33.33 | $33.76 | $28.53 | 41,097 |
2015-09-09 | $33.90 | $33.94 | $33.31 | $33.35 | $28.19 | 844,948 |
2015-09-08 | $33.21 | $33.39 | $33.00 | $33.25 | $28.10 | 55,447 |
Lvmh Moet Hennessy Vuitton SE (LVMUY) News Headlines
Spirits sales beat out beer and wine for second straight year, despite little growth
Americans are still spending on spirits, but new data from DISCUS sheds light on where and how much they are spending.
cnbc.com Feb. 7, 2024Founding Family, Private Equity Firm Offer to Take Luxury Shoemaker Tod's Private
The Della Valle family has offered to delist Tod's from the Milan stock exchange by partnering with LVMH-backed L Catterton.
investopedia.com Feb. 12, 2024Jim Cramer reviews Citi's European 'Super Seven'
CNBC's Jim Cramer on Friday reviewed the "Super Seven," mega cap European stocks dubbed by Citi as alternatives to the Magnificent Seven.
cnbc.com March 8, 2024Recent Lvmh Moet Hennessy Vuitton SE (LVMUY) News
Similar Companies to Lvmh Moet Hennessy Vuitton SE (LVMUY) 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 | -- | -- | -- |