Las Vegas Sands Corp (LVS) Exchange: NYSE
Data as of March 28, 2024
$50.35 ($-0.22) -0.44%
Las Vegas Sands Corp - Daily Information
Click for more stock information on Las Vegas Sands Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $50.76 |
Previous Close | $50.35 |
High | $51.46 |
Low | $50.31 |
Adjusted Open | $50.76 |
Previous Adjusted Close | $50.35 |
Adjusted High | $51.46 |
Adjusted Low | $50.31 |
About Las Vegas Sands Corp (LVS)
Las Vegas Sands Corp (LVS) is an American casino and resort company based in Nevada. It is the world's largest casino-based company, the leading developer of integrated resorts, and one of the largest owners of land devoted to live entertainment in the world. Founded in 1988, Las Vegas Sands has grown to become a major force in the world of entertainment, hospitality and gaming today. The company currently owns and operates 9 hotels and resorts in five countries including Las Vegas, Macao and Singapore. Las Vegas Sands operates five casinos in Las Vegas and three resorts in Macao, as well as a resort in Singapore. It has over 51,000 employees, $12.2 billion in revenue, and nearly $3.3 billion in assets.
Invest in Las Vegas Sands Corp (LVS)
Historical Stock Data for Las Vegas Sands Corp (LVS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $50.76 | $51.46 | $50.31 | $50.35 | $50.35 | 2,891,940 |
2024-03-20 | $50.51 | $50.95 | $50.16 | $50.57 | $50.57 | 3,702,494 |
2024-03-19 | $50.66 | $51.07 | $50.49 | $50.78 | $50.78 | 3,668,829 |
2024-03-18 | $50.85 | $51.21 | $50.44 | $50.61 | $50.61 | 4,174,653 |
2024-03-15 | $52.14 | $52.66 | $50.89 | $51.03 | $51.03 | 5,718,331 |
2024-03-14 | $53.08 | $53.52 | $51.64 | $52.36 | $52.36 | 4,319,908 |
2024-03-13 | $52.97 | $53.79 | $52.73 | $53.35 | $53.35 | 3,808,540 |
2024-03-12 | $52.77 | $53.35 | $52.60 | $52.95 | $52.95 | 2,964,946 |
2024-03-11 | $51.63 | $52.92 | $51.51 | $52.61 | $52.61 | 3,480,520 |
2024-03-08 | $51.40 | $51.90 | $51.35 | $51.51 | $51.51 | 3,168,162 |
2024-03-07 | $50.67 | $51.60 | $50.60 | $51.49 | $51.49 | 3,426,812 |
2024-03-06 | $51.44 | $51.49 | $50.44 | $50.58 | $50.58 | 3,376,985 |
2024-03-05 | $50.28 | $51.50 | $49.98 | $50.91 | $50.91 | 4,231,285 |
2024-03-04 | $51.33 | $51.33 | $50.05 | $50.70 | $50.70 | 4,399,038 |
2024-03-01 | $53.40 | $53.48 | $50.71 | $51.28 | $51.28 | 10,350,124 |
2024-02-29 | $53.74 | $54.79 | $53.43 | $54.52 | $54.52 | 5,979,632 |
2024-02-28 | $52.95 | $53.91 | $52.80 | $53.62 | $53.62 | 3,621,827 |
2024-02-27 | $54.26 | $54.31 | $53.13 | $53.40 | $53.40 | 3,463,145 |
2024-02-26 | $54.75 | $54.91 | $53.82 | $53.93 | $53.93 | 3,007,175 |
2024-02-23 | $53.79 | $55.01 | $53.71 | $54.75 | $54.75 | 3,320,664 |
2024-02-22 | $54.31 | $54.38 | $53.56 | $53.65 | $53.65 | 2,515,356 |
2024-02-21 | $52.93 | $53.71 | $52.63 | $53.49 | $53.49 | 4,060,968 |
2024-02-20 | $55.00 | $55.05 | $52.62 | $53.06 | $53.06 | 5,232,666 |
2024-02-16 | $54.90 | $55.66 | $54.68 | $55.25 | $55.25 | 4,400,524 |
2024-02-15 | $54.48 | $55.14 | $54.34 | $54.97 | $54.97 | 3,753,066 |
2024-02-14 | $54.05 | $54.79 | $54.00 | $54.48 | $54.48 | 4,446,275 |
2024-02-13 | $53.62 | $54.34 | $53.25 | $53.86 | $53.86 | 4,480,663 |
2024-02-12 | $53.44 | $54.49 | $53.44 | $54.46 | $54.46 | 4,271,673 |
2024-02-09 | $53.79 | $53.86 | $53.09 | $53.62 | $53.62 | 3,364,889 |
2024-02-08 | $53.50 | $54.30 | $53.30 | $53.61 | $53.61 | 6,141,068 |
2024-02-07 | $52.40 | $53.39 | $52.27 | $52.75 | $52.75 | 6,731,474 |
2024-02-06 | $51.44 | $52.37 | $51.23 | $52.17 | $52.17 | 5,017,777 |
2024-02-05 | $49.99 | $51.39 | $49.82 | $51.11 | $51.11 | 5,924,178 |
2024-02-02 | $50.39 | $50.79 | $49.85 | $50.48 | $50.48 | 3,881,979 |
2024-02-01 | $49.94 | $51.22 | $49.85 | $50.85 | $50.85 | 5,728,134 |
2024-01-31 | $49.36 | $49.82 | $48.91 | $48.92 | $48.92 | 3,618,239 |
2024-01-30 | $49.86 | $49.95 | $49.36 | $49.51 | $49.51 | 4,928,937 |
2024-01-29 | $49.88 | $50.64 | $49.41 | $50.40 | $50.40 | 4,098,326 |
2024-01-26 | $50.22 | $50.28 | $49.30 | $50.03 | $50.03 | 4,810,592 |
2024-01-25 | $51.55 | $51.55 | $49.13 | $50.15 | $50.15 | 9,258,961 |
2024-01-24 | $50.00 | $50.60 | $49.62 | $49.64 | $49.64 | 9,262,725 |
2024-01-23 | $48.51 | $49.10 | $48.50 | $49.02 | $49.02 | 5,391,971 |
2024-01-22 | $48.67 | $48.86 | $47.65 | $47.93 | $47.93 | 7,206,435 |
2024-01-19 | $49.41 | $49.43 | $48.43 | $48.85 | $48.85 | 7,639,527 |
2024-01-18 | $48.61 | $49.69 | $48.52 | $49.52 | $49.52 | 4,219,192 |
2024-01-17 | $48.42 | $48.42 | $47.54 | $48.23 | $48.23 | 5,631,565 |
2024-01-16 | $49.00 | $49.30 | $48.75 | $49.04 | $49.04 | 3,708,365 |
2024-01-12 | $49.84 | $50.23 | $49.44 | $49.61 | $49.61 | 3,741,437 |
2024-01-11 | $49.36 | $49.92 | $48.50 | $49.75 | $49.75 | 4,625,726 |
2024-01-10 | $49.88 | $50.12 | $49.13 | $49.29 | $49.29 | 3,414,208 |
2024-01-09 | $51.08 | $51.27 | $49.87 | $50.01 | $50.01 | 4,407,185 |
2024-01-08 | $50.38 | $51.81 | $50.21 | $51.78 | $51.78 | 3,889,543 |
2024-01-05 | $50.28 | $51.12 | $49.94 | $50.81 | $50.81 | 2,943,638 |
2024-01-04 | $50.52 | $50.77 | $49.98 | $50.25 | $50.25 | 3,755,296 |
2024-01-03 | $50.69 | $51.29 | $50.27 | $50.67 | $50.67 | 5,108,168 |
2024-01-02 | $48.91 | $51.44 | $48.88 | $51.33 | $51.33 | 7,502,605 |
2023-12-29 | $49.00 | $49.41 | $48.97 | $49.21 | $49.21 | 3,236,690 |
2023-12-28 | $48.58 | $49.47 | $48.58 | $49.09 | $49.09 | 4,073,683 |
2023-12-27 | $49.25 | $49.25 | $47.95 | $48.54 | $48.54 | 3,240,590 |
2023-12-26 | $49.00 | $49.33 | $48.90 | $49.04 | $49.04 | 2,915,817 |
2023-12-22 | $48.75 | $48.98 | $48.30 | $48.92 | $48.92 | 3,728,666 |
2023-12-21 | $48.29 | $48.80 | $47.91 | $48.79 | $48.79 | 3,396,069 |
2023-12-20 | $49.11 | $49.21 | $47.53 | $47.55 | $47.55 | 4,392,277 |
2023-12-19 | $48.07 | $49.28 | $47.87 | $49.26 | $49.26 | 7,176,299 |
2023-12-18 | $47.88 | $48.28 | $47.62 | $47.73 | $47.73 | 3,858,634 |
2023-12-15 | $48.68 | $48.86 | $47.62 | $47.87 | $47.87 | 6,307,405 |
2023-12-14 | $49.00 | $49.37 | $48.30 | $48.61 | $48.61 | 7,178,325 |
2023-12-13 | $47.73 | $48.85 | $47.26 | $48.63 | $48.63 | 6,340,995 |
2023-12-12 | $47.75 | $47.99 | $47.30 | $47.83 | $47.83 | 5,661,374 |
2023-12-11 | $46.40 | $47.66 | $46.39 | $47.61 | $47.61 | 6,047,287 |
2023-12-08 | $44.81 | $46.50 | $44.60 | $46.39 | $46.39 | 5,994,374 |
2023-12-07 | $44.92 | $45.24 | $44.66 | $44.85 | $44.85 | 4,024,300 |
2023-12-06 | $45.15 | $45.58 | $44.78 | $44.83 | $44.83 | 5,476,407 |
2023-12-05 | $45.26 | $45.46 | $44.68 | $44.87 | $44.87 | 5,158,939 |
2023-12-04 | $46.80 | $46.89 | $45.43 | $45.63 | $45.63 | 5,334,660 |
2023-12-01 | $46.12 | $46.98 | $46.12 | $46.80 | $46.80 | 10,269,485 |
2023-11-30 | $45.50 | $46.49 | $45.25 | $46.12 | $46.12 | 25,960,439 |
2023-11-29 | $45.97 | $46.52 | $45.02 | $45.34 | $45.34 | 28,332,512 |
2023-11-28 | $48.54 | $48.58 | $47.60 | $47.66 | $47.66 | 5,394,230 |
2023-11-27 | $48.67 | $48.77 | $48.17 | $48.56 | $48.56 | 4,237,728 |
2023-11-24 | $49.23 | $49.23 | $48.75 | $48.92 | $48.92 | 2,280,221 |
2023-11-22 | $49.71 | $49.96 | $49.14 | $49.28 | $49.28 | 2,286,063 |
2023-11-21 | $48.81 | $49.65 | $48.81 | $49.44 | $49.44 | 2,287,010 |
2023-11-20 | $49.13 | $49.58 | $48.61 | $49.28 | $49.28 | 3,676,133 |
2023-11-17 | $49.52 | $49.67 | $48.96 | $49.08 | $49.08 | 3,427,862 |
2023-11-16 | $49.14 | $49.65 | $48.93 | $49.12 | $49.12 | 4,292,545 |
2023-11-15 | $49.65 | $50.46 | $49.08 | $49.28 | $49.28 | 4,181,580 |
2023-11-14 | $48.47 | $49.55 | $48.23 | $49.47 | $49.47 | 4,220,678 |
2023-11-13 | $47.36 | $47.71 | $46.98 | $47.61 | $47.61 | 3,095,693 |
2023-11-10 | $47.02 | $47.82 | $46.40 | $47.75 | $47.75 | 4,297,275 |
2023-11-09 | $48.45 | $48.60 | $47.77 | $47.89 | $47.89 | 2,671,439 |
2023-11-08 | $48.39 | $48.85 | $48.11 | $48.13 | $48.13 | 2,699,347 |
2023-11-07 | $48.67 | $48.78 | $48.16 | $48.30 | $48.30 | 3,452,046 |
2023-11-06 | $48.88 | $49.70 | $48.66 | $49.19 | $49.19 | 3,893,529 |
2023-11-03 | $49.14 | $49.54 | $48.75 | $48.84 | $48.84 | 3,762,107 |
2023-11-02 | $47.49 | $48.86 | $47.43 | $48.69 | $48.69 | 4,439,234 |
2023-11-01 | $47.44 | $47.84 | $46.21 | $46.73 | $46.73 | 5,027,139 |
2023-10-31 | $47.49 | $47.80 | $47.10 | $47.46 | $47.46 | 4,633,663 |
2023-10-30 | $47.64 | $48.05 | $47.43 | $47.82 | $47.82 | 4,232,896 |
2023-10-27 | $48.00 | $48.18 | $47.00 | $47.04 | $47.04 | 4,813,674 |
2023-10-26 | $47.25 | $47.86 | $46.84 | $47.53 | $47.53 | 5,911,882 |
2023-10-25 | $47.28 | $48.27 | $47.06 | $47.20 | $47.20 | 5,093,663 |
2023-10-24 | $46.84 | $47.98 | $46.80 | $47.64 | $47.64 | 5,552,208 |
2023-10-23 | $45.05 | $47.05 | $44.84 | $46.45 | $46.45 | 5,844,263 |
2023-10-20 | $46.06 | $46.40 | $45.29 | $45.32 | $45.32 | 4,003,848 |
2023-10-19 | $46.13 | $46.91 | $45.26 | $45.88 | $45.88 | 10,660,683 |
2023-10-18 | $45.04 | $45.30 | $44.21 | $44.60 | $44.60 | 4,725,661 |
2023-10-17 | $45.07 | $45.87 | $45.06 | $45.32 | $45.32 | 3,860,023 |
2023-10-16 | $45.10 | $45.71 | $44.58 | $45.39 | $45.39 | 3,669,152 |
2023-10-13 | $45.71 | $45.89 | $44.51 | $44.79 | $44.79 | 3,442,133 |
2023-10-12 | $46.53 | $46.65 | $45.48 | $45.95 | $45.95 | 4,045,330 |
2023-10-11 | $46.36 | $46.78 | $46.11 | $46.52 | $46.52 | 3,328,744 |
2023-10-10 | $45.98 | $46.99 | $45.93 | $46.32 | $46.32 | 4,028,635 |
2023-10-09 | $46.15 | $46.19 | $44.35 | $45.72 | $45.72 | 4,112,365 |
2023-10-06 | $44.15 | $46.00 | $44.11 | $45.53 | $45.53 | 5,111,147 |
2023-10-05 | $44.17 | $44.58 | $43.77 | $44.10 | $44.10 | 5,340,891 |
2023-10-04 | $44.67 | $45.03 | $43.85 | $44.22 | $44.22 | 4,087,377 |
2023-10-03 | $45.07 | $45.82 | $44.66 | $44.73 | $44.73 | 4,189,604 |
2023-10-02 | $45.56 | $46.10 | $45.37 | $45.70 | $45.70 | 4,593,480 |
2023-09-29 | $46.50 | $47.25 | $45.74 | $45.84 | $45.84 | 4,562,980 |
2023-09-28 | $45.77 | $45.87 | $45.12 | $45.55 | $45.55 | 4,216,690 |
2023-09-27 | $45.50 | $46.17 | $44.93 | $46.16 | $46.16 | 5,406,113 |
2023-09-26 | $45.07 | $45.77 | $45.05 | $45.28 | $45.28 | 4,030,804 |
2023-09-25 | $44.81 | $45.54 | $44.38 | $45.34 | $45.34 | 4,652,320 |
2023-09-22 | $46.42 | $46.94 | $45.25 | $45.79 | $45.79 | 7,276,942 |
2023-09-21 | $46.46 | $46.90 | $45.73 | $45.84 | $45.84 | 9,088,975 |
2023-09-20 | $48.89 | $49.03 | $47.87 | $47.91 | $47.91 | 3,661,089 |
2023-09-19 | $48.81 | $49.21 | $48.14 | $48.63 | $48.63 | 3,408,476 |
2023-09-18 | $48.74 | $49.42 | $48.56 | $49.11 | $49.11 | 3,218,555 |
2023-09-15 | $48.95 | $49.42 | $48.56 | $48.74 | $48.74 | 5,163,228 |
2023-09-14 | $49.56 | $49.87 | $48.83 | $48.93 | $48.93 | 5,311,872 |
2023-09-13 | $48.74 | $49.27 | $48.63 | $48.85 | $48.85 | 3,754,241 |
2023-09-12 | $48.75 | $49.56 | $48.68 | $48.99 | $48.99 | 5,199,153 |
2023-09-11 | $49.36 | $49.49 | $48.50 | $48.87 | $48.87 | 5,252,677 |
2023-09-08 | $49.72 | $50.10 | $48.43 | $48.87 | $48.87 | 9,344,403 |
2023-09-07 | $51.72 | $51.99 | $49.35 | $49.78 | $49.78 | 11,904,322 |
2023-09-06 | $52.42 | $52.56 | $51.96 | $52.43 | $52.43 | 4,269,675 |
2023-09-05 | $54.13 | $54.38 | $52.45 | $52.61 | $52.61 | 5,064,471 |
2023-09-01 | $55.38 | $55.41 | $54.49 | $54.93 | $54.93 | 3,595,305 |
2023-08-31 | $55.09 | $55.73 | $54.85 | $54.86 | $54.86 | 4,691,929 |
2023-08-30 | $54.36 | $55.22 | $54.23 | $54.91 | $54.91 | 2,972,877 |
2023-08-29 | $53.98 | $54.75 | $53.90 | $54.58 | $54.58 | 2,629,721 |
2023-08-28 | $53.00 | $53.98 | $52.97 | $53.82 | $53.82 | 3,979,004 |
2023-08-25 | $53.48 | $53.54 | $52.39 | $52.62 | $52.62 | 6,539,480 |
2023-08-24 | $53.78 | $54.38 | $53.36 | $53.37 | $53.37 | 3,243,620 |
2023-08-23 | $53.34 | $54.40 | $53.03 | $53.98 | $53.98 | 2,229,053 |
2023-08-22 | $53.42 | $53.67 | $52.78 | $53.44 | $53.44 | 2,623,268 |
2023-08-21 | $53.41 | $53.48 | $52.78 | $53.00 | $53.00 | 2,773,791 |
2023-08-18 | $52.80 | $53.72 | $52.46 | $53.34 | $53.34 | 3,211,013 |
2023-08-17 | $53.83 | $54.21 | $53.12 | $53.48 | $53.48 | 3,824,424 |
2023-08-16 | $54.28 | $54.75 | $53.59 | $53.63 | $53.63 | 3,013,318 |
2023-08-15 | $55.29 | $55.39 | $54.58 | $54.64 | $54.64 | 4,004,418 |
2023-08-14 | $55.66 | $56.26 | $55.40 | $55.80 | $55.80 | 3,311,019 |
2023-08-11 | $56.81 | $56.90 | $55.47 | $56.41 | $56.41 | 3,943,036 |
2023-08-10 | $57.46 | $58.40 | $57.30 | $57.40 | $57.40 | 2,208,489 |
2023-08-09 | $57.84 | $58.53 | $56.77 | $56.85 | $56.85 | 3,072,463 |
2023-08-08 | $57.50 | $57.80 | $56.92 | $57.52 | $57.52 | 2,794,857 |
2023-08-07 | $58.14 | $58.36 | $57.32 | $58.14 | $58.14 | 1,971,577 |
2023-08-04 | $58.56 | $58.68 | $57.69 | $57.94 | $57.94 | 2,883,868 |
2023-08-03 | $57.67 | $58.37 | $57.25 | $58.07 | $58.07 | 3,588,811 |
2023-08-02 | $58.39 | $58.91 | $57.56 | $58.05 | $58.05 | 2,836,329 |
2023-08-01 | $59.10 | $60.47 | $58.94 | $59.23 | $59.23 | 3,082,337 |
2023-07-31 | $59.22 | $59.89 | $58.52 | $59.81 | $59.81 | 5,127,131 |
2023-07-28 | $59.20 | $59.60 | $58.69 | $59.22 | $59.22 | 2,768,234 |
2023-07-27 | $59.45 | $59.49 | $58.13 | $58.33 | $58.33 | 4,073,707 |
2023-07-26 | $57.33 | $58.75 | $57.26 | $58.57 | $58.57 | 3,764,015 |
2023-07-25 | $56.60 | $57.50 | $56.34 | $57.35 | $57.35 | 3,351,616 |
2023-07-24 | $56.08 | $57.55 | $56.00 | $56.53 | $56.53 | 4,469,411 |
2023-07-21 | $56.59 | $58.01 | $55.55 | $55.97 | $55.97 | 5,893,851 |
2023-07-20 | $57.21 | $58.73 | $56.40 | $56.44 | $56.44 | 9,916,847 |
2023-07-19 | $60.27 | $60.29 | $58.69 | $59.66 | $59.66 | 7,511,101 |
2023-07-18 | $59.31 | $60.34 | $59.31 | $60.00 | $60.00 | 3,897,250 |
2023-07-17 | $60.26 | $60.52 | $58.98 | $59.40 | $59.40 | 4,268,704 |
2023-07-14 | $61.02 | $61.23 | $60.26 | $60.94 | $60.94 | 3,031,518 |
2023-07-13 | $59.97 | $61.25 | $59.97 | $60.13 | $60.13 | 3,625,647 |
2023-07-12 | $59.03 | $59.65 | $58.61 | $59.28 | $59.28 | 3,805,382 |
2023-07-11 | $57.59 | $58.57 | $57.47 | $58.48 | $58.48 | 3,631,389 |
2023-07-10 | $55.82 | $57.63 | $55.80 | $57.63 | $57.63 | 3,266,424 |
2023-07-07 | $54.90 | $55.81 | $54.86 | $55.72 | $55.72 | 3,962,065 |
2023-07-06 | $54.30 | $54.80 | $53.47 | $54.72 | $54.72 | 6,601,659 |
2023-07-05 | $58.09 | $58.09 | $55.17 | $55.30 | $55.30 | 8,094,192 |
2023-07-03 | $58.39 | $59.22 | $58.30 | $58.59 | $58.59 | 3,518,220 |
2023-06-30 | $57.73 | $58.46 | $57.39 | $58.00 | $58.00 | 6,066,985 |
2023-06-29 | $57.82 | $57.97 | $57.22 | $57.38 | $57.38 | 3,974,409 |
2023-06-28 | $58.46 | $58.46 | $57.60 | $57.73 | $57.73 | 2,778,230 |
2023-06-27 | $58.37 | $58.90 | $57.87 | $58.53 | $58.53 | 3,186,020 |
2023-06-26 | $57.28 | $58.70 | $57.18 | $58.02 | $58.02 | 3,760,126 |
2023-06-23 | $57.26 | $57.50 | $56.25 | $57.28 | $57.28 | 10,250,380 |
2023-06-22 | $58.22 | $58.57 | $57.81 | $58.14 | $58.14 | 2,349,399 |
2023-06-21 | $58.73 | $59.01 | $57.85 | $58.32 | $58.32 | 3,014,504 |
2023-06-20 | $58.41 | $59.60 | $57.94 | $58.69 | $58.69 | 4,807,916 |
2023-06-16 | $58.87 | $59.22 | $58.20 | $58.45 | $58.45 | 4,885,257 |
2023-06-15 | $59.64 | $59.82 | $58.46 | $58.66 | $58.66 | 4,532,525 |
2023-06-14 | $59.69 | $60.29 | $59.39 | $59.83 | $59.83 | 2,933,245 |
2023-06-13 | $59.69 | $60.48 | $59.13 | $59.38 | $59.38 | 2,748,660 |
2023-06-12 | $58.71 | $59.08 | $58.21 | $58.95 | $58.95 | 2,455,564 |
2023-06-09 | $58.11 | $58.57 | $57.79 | $58.48 | $58.48 | 2,290,312 |
2023-06-08 | $56.92 | $58.02 | $56.79 | $57.82 | $57.82 | 3,469,054 |
2023-06-07 | $58.89 | $59.81 | $57.92 | $58.49 | $58.49 | 3,058,042 |
2023-06-06 | $57.43 | $59.30 | $57.30 | $58.89 | $58.89 | 3,473,677 |
2023-06-05 | $58.71 | $58.71 | $57.48 | $57.75 | $57.75 | 3,032,200 |
2023-06-02 | $57.25 | $59.70 | $56.49 | $58.94 | $58.94 | 7,192,989 |
2023-06-01 | $54.72 | $56.10 | $53.45 | $55.45 | $55.45 | 5,730,250 |
2023-05-31 | $54.97 | $55.23 | $53.99 | $55.13 | $55.13 | 6,200,566 |
2023-05-30 | $56.02 | $56.45 | $54.74 | $55.03 | $55.03 | 4,885,404 |
2023-05-26 | $55.88 | $56.74 | $55.52 | $56.35 | $56.35 | 3,010,160 |
2023-05-25 | $56.10 | $56.78 | $55.63 | $55.82 | $55.82 | 2,879,467 |
2023-05-24 | $54.87 | $56.27 | $54.78 | $55.90 | $55.90 | 3,865,716 |
2023-05-23 | $58.66 | $58.66 | $55.41 | $55.71 | $55.71 | 7,604,438 |
2023-05-22 | $60.65 | $61.15 | $59.40 | $59.49 | $59.49 | 2,390,437 |
2023-05-19 | $60.47 | $60.71 | $60.09 | $60.49 | $60.49 | 1,966,438 |
2023-05-18 | $59.72 | $60.88 | $59.59 | $60.64 | $60.64 | 2,621,971 |
2023-05-17 | $59.12 | $60.66 | $58.92 | $59.64 | $59.64 | 3,476,916 |
2023-05-16 | $59.74 | $59.79 | $58.29 | $58.41 | $58.41 | 3,352,709 |
2023-05-15 | $60.62 | $60.62 | $59.61 | $59.95 | $59.95 | 2,836,808 |
2023-05-12 | $60.82 | $61.42 | $59.58 | $60.12 | $60.12 | 2,956,804 |
2023-05-11 | $62.23 | $62.78 | $61.02 | $61.15 | $61.15 | 3,817,963 |
2023-05-10 | $62.57 | $63.51 | $61.43 | $62.52 | $62.52 | 5,601,157 |
2023-05-09 | $61.43 | $62.49 | $60.63 | $62.37 | $62.37 | 2,776,218 |
2023-05-08 | $61.72 | $62.37 | $61.44 | $62.20 | $62.20 | 2,505,739 |
2023-05-05 | $62.22 | $62.50 | $61.33 | $61.65 | $61.65 | 3,183,414 |
2023-05-04 | $61.47 | $62.10 | $60.81 | $61.70 | $61.70 | 3,328,433 |
2023-05-03 | $63.20 | $63.23 | $61.24 | $61.43 | $61.43 | 4,035,067 |
2023-05-02 | $64.40 | $64.48 | $63.06 | $63.63 | $63.63 | 3,602,338 |
2023-05-01 | $64.39 | $65.58 | $64.27 | $64.86 | $64.86 | 5,375,403 |
2023-04-28 | $61.75 | $64.04 | $61.63 | $63.85 | $63.85 | 4,683,984 |
2023-04-27 | $62.21 | $62.29 | $60.33 | $62.22 | $62.22 | 6,545,863 |
2023-04-26 | $62.97 | $63.31 | $61.66 | $61.80 | $61.80 | 3,566,610 |
2023-04-25 | $63.50 | $63.68 | $62.34 | $62.41 | $62.41 | 7,377,093 |
2023-04-24 | $63.05 | $63.96 | $62.71 | $63.95 | $63.95 | 8,802,889 |
2023-04-21 | $61.40 | $63.24 | $60.81 | $63.05 | $63.05 | 7,333,390 |
2023-04-20 | $62.14 | $63.49 | $61.00 | $61.53 | $61.53 | 15,784,401 |
2023-04-19 | $59.13 | $59.98 | $58.28 | $59.36 | $59.36 | 5,847,866 |
2023-04-18 | $58.75 | $60.08 | $58.45 | $59.35 | $59.35 | 3,720,097 |
2023-04-17 | $58.31 | $59.30 | $58.08 | $58.17 | $58.17 | 3,867,251 |
2023-04-14 | $57.21 | $58.34 | $57.14 | $58.25 | $58.25 | 3,327,666 |
2023-04-13 | $56.70 | $57.67 | $56.34 | $57.53 | $57.53 | 5,199,729 |
2023-04-12 | $56.54 | $56.93 | $55.62 | $55.88 | $55.88 | 3,447,171 |
2023-04-11 | $57.29 | $57.39 | $55.85 | $55.93 | $55.93 | 2,896,491 |
2023-04-10 | $56.75 | $57.48 | $56.65 | $57.02 | $57.02 | 2,476,446 |
2023-04-06 | $56.68 | $57.02 | $55.46 | $57.01 | $57.01 | 2,818,900 |
2023-04-05 | $57.73 | $57.73 | $56.02 | $56.55 | $56.55 | 2,436,452 |
2023-04-04 | $58.12 | $58.23 | $57.01 | $57.66 | $57.66 | 3,363,282 |
2023-04-03 | $59.61 | $60.30 | $58.33 | $58.72 | $58.72 | 5,731,331 |
2023-03-31 | $56.00 | $57.51 | $55.87 | $57.45 | $57.45 | 4,272,895 |
2023-03-30 | $55.42 | $55.55 | $54.61 | $55.54 | $55.54 | 3,475,395 |
2023-03-29 | $54.69 | $55.47 | $54.46 | $54.90 | $54.90 | 2,677,718 |
2023-03-28 | $54.69 | $55.15 | $53.97 | $54.58 | $54.58 | 2,408,132 |
2023-03-27 | $54.41 | $54.73 | $53.77 | $54.26 | $54.26 | 2,443,181 |
2023-03-24 | $54.11 | $54.46 | $53.42 | $54.35 | $54.35 | 3,291,550 |
2023-03-23 | $54.94 | $55.90 | $54.05 | $54.73 | $54.73 | 3,941,702 |
2023-03-22 | $55.49 | $55.74 | $54.42 | $54.44 | $54.44 | 3,424,716 |
2023-03-21 | $56.00 | $56.33 | $55.12 | $55.16 | $55.16 | 4,195,364 |
2023-03-20 | $54.57 | $55.97 | $54.53 | $54.96 | $54.96 | 3,717,879 |
2023-03-17 | $54.22 | $55.08 | $53.63 | $54.69 | $54.69 | 5,346,212 |
2023-03-16 | $52.94 | $54.67 | $52.32 | $54.47 | $54.47 | 4,126,993 |
2023-03-15 | $54.54 | $54.66 | $51.82 | $53.11 | $53.11 | 7,056,842 |
2023-03-14 | $56.46 | $56.79 | $55.54 | $55.88 | $55.88 | 5,208,293 |
2023-03-13 | $55.20 | $56.37 | $55.07 | $55.94 | $55.94 | 5,174,709 |
2023-03-10 | $56.03 | $57.19 | $54.76 | $56.21 | $56.21 | 6,096,992 |
2023-03-09 | $58.85 | $58.87 | $56.28 | $56.52 | $56.52 | 6,619,603 |
2023-03-08 | $59.00 | $59.35 | $58.56 | $59.05 | $59.05 | 2,300,354 |
2023-03-07 | $59.69 | $59.91 | $58.50 | $59.00 | $59.00 | 10,668,828 |
2023-03-06 | $60.55 | $60.66 | $59.58 | $59.94 | $59.94 | 5,275,283 |
2023-03-03 | $60.01 | $60.99 | $59.62 | $60.80 | $60.80 | 4,323,503 |
2023-03-02 | $58.27 | $60.33 | $58.27 | $60.17 | $60.17 | 5,878,579 |
2023-03-01 | $58.41 | $59.28 | $58.15 | $58.57 | $58.57 | 7,091,127 |
2023-02-28 | $56.06 | $57.55 | $56.06 | $57.47 | $57.47 | 4,929,246 |
2023-02-27 | $56.54 | $56.73 | $55.70 | $56.02 | $56.02 | 2,843,698 |
2023-02-24 | $55.59 | $56.35 | $55.28 | $56.15 | $56.15 | 2,495,782 |
2023-02-23 | $57.94 | $58.63 | $56.39 | $56.46 | $56.46 | 3,730,620 |
2023-02-22 | $56.19 | $57.61 | $56.04 | $57.35 | $57.35 | 3,272,630 |
2023-02-21 | $55.41 | $56.87 | $55.40 | $56.35 | $56.35 | 3,404,827 |
2023-02-17 | $56.25 | $56.54 | $55.75 | $56.02 | $56.02 | 4,244,728 |
2023-02-16 | $56.28 | $57.46 | $55.93 | $56.82 | $56.82 | 3,472,472 |
2023-02-15 | $56.90 | $57.17 | $56.35 | $56.55 | $56.55 | 3,133,113 |
2023-02-14 | $57.14 | $58.05 | $56.92 | $57.56 | $57.56 | 2,884,620 |
2023-02-13 | $57.19 | $58.18 | $57.02 | $57.52 | $57.52 | 3,623,955 |
2023-02-10 | $56.92 | $57.91 | $56.71 | $56.81 | $56.81 | 3,665,713 |
2023-02-09 | $59.11 | $60.30 | $57.42 | $57.52 | $57.52 | 4,708,741 |
2023-02-08 | $57.70 | $58.07 | $57.22 | $57.53 | $57.53 | 2,695,228 |
2023-02-07 | $57.87 | $58.37 | $56.83 | $58.04 | $58.04 | 3,925,892 |
2023-02-06 | $57.24 | $58.05 | $56.69 | $57.85 | $57.85 | 3,652,551 |
2023-02-03 | $57.25 | $58.47 | $56.91 | $58.08 | $58.08 | 3,953,816 |
2023-02-02 | $59.00 | $59.22 | $57.02 | $57.40 | $57.40 | 6,868,021 |
2023-02-01 | $59.65 | $60.34 | $57.49 | $58.92 | $58.92 | 7,091,098 |
2023-01-31 | $58.00 | $59.02 | $57.47 | $59.00 | $59.00 | 4,429,388 |
2023-01-30 | $57.86 | $58.00 | $57.22 | $57.88 | $57.88 | 6,678,423 |
2023-01-27 | $58.81 | $59.96 | $58.01 | $58.92 | $58.92 | 9,276,626 |
2023-01-26 | $57.22 | $58.89 | $55.79 | $58.37 | $58.37 | 22,729,143 |
2023-01-25 | $54.60 | $55.51 | $54.33 | $55.02 | $55.02 | 8,660,192 |
2023-01-24 | $54.98 | $55.54 | $54.57 | $55.47 | $55.47 | 4,352,219 |
2023-01-23 | $54.76 | $55.90 | $54.54 | $55.39 | $55.39 | 4,850,683 |
2023-01-20 | $54.30 | $54.95 | $54.18 | $54.57 | $54.57 | 5,011,888 |
2023-01-19 | $54.44 | $55.34 | $54.29 | $54.37 | $54.37 | 4,575,460 |
2023-01-18 | $54.61 | $55.00 | $54.09 | $54.38 | $54.38 | 4,326,858 |
2023-01-17 | $54.52 | $54.85 | $53.73 | $54.45 | $54.45 | 6,639,869 |
2023-01-13 | $53.00 | $55.04 | $52.96 | $54.97 | $54.97 | 4,685,504 |
2023-01-12 | $53.25 | $54.08 | $52.53 | $53.50 | $53.50 | 4,728,917 |
2023-01-11 | $52.83 | $53.53 | $52.50 | $53.24 | $53.24 | 4,043,041 |
2023-01-10 | $52.96 | $53.91 | $52.63 | $53.80 | $53.80 | 4,558,479 |
2023-01-09 | $51.98 | $52.89 | $51.93 | $52.78 | $52.78 | 4,622,775 |
2023-01-06 | $51.50 | $52.38 | $51.05 | $51.57 | $51.57 | 4,806,965 |
2023-01-05 | $51.44 | $52.48 | $51.11 | $51.53 | $51.53 | 4,981,046 |
2023-01-04 | $49.80 | $52.00 | $49.60 | $51.89 | $51.89 | 8,253,622 |
2023-01-03 | $49.29 | $49.78 | $48.54 | $49.33 | $49.33 | 5,853,278 |
2022-12-30 | $46.57 | $48.11 | $46.44 | $48.07 | $48.07 | 3,920,379 |
2022-12-29 | $46.54 | $47.92 | $46.34 | $47.08 | $47.08 | 3,969,096 |
2022-12-28 | $47.98 | $48.08 | $46.17 | $46.18 | $46.18 | 4,485,363 |
2022-12-27 | $47.16 | $48.75 | $46.98 | $48.46 | $48.46 | 6,039,645 |
2022-12-23 | $46.37 | $46.74 | $45.90 | $46.52 | $46.52 | 1,985,860 |
2022-12-22 | $46.85 | $47.22 | $46.11 | $46.52 | $46.52 | 2,835,024 |
2022-12-21 | $46.74 | $47.57 | $46.69 | $46.89 | $46.89 | 3,157,944 |
2022-12-20 | $46.24 | $46.74 | $45.87 | $46.38 | $46.38 | 3,224,214 |
2022-12-19 | $47.06 | $47.29 | $46.13 | $46.36 | $46.36 | 5,042,403 |
2022-12-16 | $48.20 | $48.50 | $47.41 | $47.49 | $47.49 | 6,640,224 |
2022-12-15 | $48.49 | $49.11 | $47.54 | $48.65 | $48.65 | 4,376,194 |
2022-12-14 | $48.49 | $49.12 | $48.21 | $48.75 | $48.75 | 4,572,254 |
2022-12-13 | $49.06 | $49.37 | $48.37 | $48.67 | $48.67 | 5,513,253 |
2022-12-12 | $46.92 | $48.37 | $46.33 | $48.36 | $48.36 | 4,188,473 |
2022-12-09 | $48.20 | $48.41 | $47.27 | $47.31 | $47.31 | 3,949,005 |
2022-12-08 | $48.50 | $49.73 | $47.71 | $48.31 | $48.31 | 9,284,515 |
2022-12-07 | $46.17 | $47.19 | $45.56 | $47.13 | $47.13 | 6,008,553 |
2022-12-06 | $47.76 | $47.88 | $46.72 | $46.80 | $46.80 | 4,997,633 |
2022-12-05 | $48.42 | $49.30 | $47.30 | $47.70 | $47.70 | 7,456,396 |
2022-12-02 | $46.25 | $48.32 | $46.13 | $47.96 | $47.96 | 7,501,972 |
2022-12-01 | $46.50 | $47.03 | $45.84 | $46.89 | $46.89 | 5,079,201 |
2022-11-30 | $45.17 | $46.91 | $45.09 | $46.84 | $46.84 | 9,585,872 |
2022-11-29 | $44.54 | $45.10 | $44.17 | $44.66 | $44.66 | 6,699,675 |
2022-11-28 | $44.35 | $44.65 | $42.59 | $43.65 | $43.65 | 7,573,656 |
2022-11-25 | $43.34 | $43.34 | $42.55 | $43.17 | $43.17 | 2,533,647 |
2022-11-23 | $42.84 | $43.21 | $42.27 | $43.06 | $43.06 | 1,987,208 |
2022-11-22 | $42.19 | $42.79 | $41.72 | $42.69 | $42.69 | 3,574,093 |
2022-11-21 | $42.65 | $42.79 | $41.42 | $42.37 | $42.37 | 6,146,257 |
2022-11-18 | $44.77 | $45.04 | $43.24 | $43.62 | $43.62 | 4,125,772 |
2022-11-17 | $43.00 | $44.54 | $42.65 | $44.28 | $44.28 | 3,744,288 |
2022-11-16 | $43.51 | $44.04 | $42.93 | $43.91 | $43.91 | 4,755,340 |
2022-11-15 | $43.98 | $44.74 | $43.44 | $43.93 | $43.93 | 5,914,975 |
2022-11-14 | $43.25 | $44.14 | $42.47 | $43.00 | $43.00 | 4,725,307 |
2022-11-11 | $42.35 | $43.87 | $41.91 | $43.32 | $43.32 | 10,605,328 |
2022-11-10 | $41.28 | $42.38 | $40.54 | $41.05 | $41.05 | 5,940,494 |
2022-11-09 | $40.04 | $40.34 | $39.70 | $39.95 | $39.95 | 3,721,983 |
2022-11-08 | $40.72 | $41.06 | $40.20 | $40.66 | $40.66 | 3,951,307 |
2022-11-07 | $40.22 | $41.29 | $39.41 | $40.70 | $40.70 | 5,382,896 |
2022-11-04 | $40.16 | $40.75 | $39.00 | $40.24 | $40.24 | 8,726,055 |
2022-11-03 | $37.58 | $38.70 | $37.03 | $37.85 | $37.85 | 3,869,589 |
2022-11-02 | $37.98 | $39.57 | $37.98 | $38.18 | $38.18 | 6,750,515 |
2022-11-01 | $39.27 | $39.75 | $38.61 | $38.64 | $38.64 | 7,671,149 |
2022-10-31 | $37.91 | $38.90 | $36.79 | $38.01 | $38.01 | 9,699,459 |
2022-10-28 | $34.83 | $37.10 | $34.73 | $37.09 | $37.09 | 7,352,386 |
2022-10-27 | $35.70 | $36.08 | $34.98 | $35.05 | $35.05 | 5,282,823 |
2022-10-26 | $34.77 | $35.76 | $34.30 | $35.47 | $35.47 | 8,434,570 |
2022-10-25 | $35.23 | $36.40 | $34.25 | $34.77 | $34.77 | 10,269,711 |
2022-10-24 | $36.90 | $37.27 | $33.38 | $35.05 | $35.05 | 15,856,118 |
2022-10-21 | $37.93 | $39.28 | $37.52 | $39.07 | $39.07 | 7,303,666 |
2022-10-20 | $36.54 | $38.78 | $36.10 | $37.59 | $37.59 | 12,357,994 |
2022-10-19 | $34.72 | $36.19 | $34.70 | $35.60 | $35.60 | 9,615,565 |
2022-10-18 | $36.55 | $37.13 | $35.75 | $35.85 | $35.85 | 6,210,491 |
2022-10-17 | $35.83 | $36.31 | $35.18 | $35.69 | $35.69 | 6,330,897 |
2022-10-14 | $36.04 | $36.51 | $34.66 | $35.22 | $35.22 | 6,742,443 |
2022-10-13 | $35.39 | $37.25 | $34.85 | $35.75 | $35.75 | 8,378,025 |
2022-10-12 | $36.01 | $36.89 | $35.49 | $36.50 | $36.50 | 6,901,999 |
2022-10-11 | $38.93 | $39.00 | $35.64 | $36.36 | $36.36 | 13,057,256 |
2022-10-10 | $41.32 | $41.49 | $38.26 | $39.29 | $39.29 | 11,700,177 |
2022-10-07 | $42.76 | $42.82 | $41.62 | $42.50 | $42.50 | 6,788,132 |
2022-10-06 | $42.50 | $43.46 | $42.49 | $43.07 | $43.07 | 7,507,398 |
2022-10-05 | $41.89 | $42.99 | $41.29 | $42.62 | $42.62 | 9,479,227 |
2022-10-04 | $39.25 | $42.05 | $39.19 | $42.00 | $42.00 | 10,742,105 |
2022-10-03 | $37.85 | $38.90 | $37.22 | $38.60 | $38.60 | 5,905,627 |
2022-09-30 | $37.81 | $38.36 | $37.40 | $37.52 | $37.52 | 7,166,462 |
2022-09-29 | $39.00 | $39.31 | $37.90 | $38.53 | $38.53 | 6,596,808 |
2022-09-28 | $39.61 | $39.93 | $39.02 | $39.71 | $39.71 | 6,478,867 |
2022-09-27 | $40.49 | $40.55 | $38.89 | $39.72 | $39.72 | 11,499,954 |
2022-09-26 | $38.87 | $40.50 | $38.37 | $39.66 | $39.66 | 25,186,594 |
2022-09-23 | $34.75 | $35.51 | $34.47 | $35.47 | $35.47 | 8,097,232 |
2022-09-22 | $36.58 | $37.40 | $34.94 | $35.29 | $35.29 | 7,162,210 |
2022-09-21 | $38.92 | $39.09 | $36.62 | $36.62 | $36.62 | 8,359,330 |
2022-09-20 | $40.33 | $41.10 | $38.95 | $39.28 | $39.28 | 15,503,060 |
2022-09-19 | $38.15 | $39.44 | $38.15 | $38.82 | $38.82 | 4,951,029 |
2022-09-16 | $38.37 | $39.09 | $37.74 | $38.64 | $38.64 | 9,292,739 |
2022-09-15 | $38.10 | $40.33 | $37.96 | $39.69 | $39.69 | 8,544,755 |
2022-09-14 | $37.65 | $38.19 | $36.44 | $38.15 | $38.15 | 4,196,790 |
2022-09-13 | $37.50 | $38.70 | $37.38 | $37.84 | $37.84 | 4,871,956 |
2022-09-12 | $38.56 | $39.29 | $38.41 | $38.75 | $38.75 | 4,624,601 |
2022-09-09 | $37.99 | $38.36 | $37.79 | $38.17 | $38.17 | 2,938,221 |
2022-09-08 | $35.78 | $37.67 | $35.54 | $37.65 | $37.65 | 3,207,032 |
2022-09-07 | $35.28 | $36.52 | $35.26 | $36.40 | $36.40 | 3,593,003 |
2022-09-06 | $36.35 | $36.36 | $35.01 | $35.45 | $35.45 | 6,505,553 |
2022-09-02 | $37.11 | $37.18 | $36.13 | $36.21 | $36.21 | 3,208,208 |
2022-09-01 | $37.18 | $37.18 | $35.83 | $36.70 | $36.70 | 3,792,792 |
2022-08-31 | $37.10 | $38.19 | $36.77 | $37.63 | $37.63 | 4,412,474 |
2022-08-30 | $38.25 | $38.47 | $36.30 | $36.65 | $36.65 | 6,389,516 |
2022-08-29 | $37.50 | $38.28 | $37.27 | $37.89 | $37.89 | 2,896,837 |
2022-08-26 | $39.43 | $39.81 | $37.91 | $37.93 | $37.93 | 3,155,274 |
2022-08-25 | $38.47 | $39.56 | $38.38 | $39.07 | $39.07 | 3,694,446 |
2022-08-24 | $36.87 | $38.31 | $36.43 | $37.87 | $37.87 | 3,908,905 |
2022-08-23 | $36.64 | $37.52 | $36.56 | $36.88 | $36.88 | 2,469,464 |
2022-08-22 | $36.65 | $36.79 | $36.27 | $36.60 | $36.60 | 3,621,573 |
2022-08-19 | $37.27 | $37.84 | $37.16 | $37.63 | $37.63 | 2,800,500 |
2022-08-18 | $37.40 | $37.73 | $36.81 | $37.72 | $37.72 | 3,499,117 |
2022-08-17 | $37.62 | $37.99 | $37.27 | $37.45 | $37.45 | 3,509,158 |
2022-08-16 | $38.43 | $38.59 | $37.95 | $38.28 | $38.28 | 3,067,319 |
2022-08-15 | $38.22 | $39.10 | $38.20 | $38.69 | $38.69 | 2,748,667 |
2022-08-12 | $37.33 | $38.69 | $37.33 | $38.67 | $38.67 | 3,481,888 |
2022-08-11 | $37.37 | $38.90 | $37.20 | $37.69 | $37.69 | 3,957,103 |
2022-08-10 | $37.56 | $37.65 | $36.20 | $36.65 | $36.65 | 5,281,562 |
2022-08-09 | $37.00 | $37.00 | $35.93 | $36.90 | $36.90 | 4,312,405 |
2022-08-08 | $38.67 | $39.15 | $37.17 | $37.19 | $37.19 | 5,937,505 |
2022-08-05 | $38.80 | $39.15 | $38.16 | $38.37 | $38.37 | 4,099,923 |
2022-08-04 | $39.15 | $39.80 | $39.07 | $39.30 | $39.30 | 4,592,329 |
2022-08-03 | $38.53 | $39.26 | $38.48 | $38.96 | $38.96 | 4,809,011 |
2022-08-02 | $37.27 | $38.73 | $37.13 | $38.15 | $38.15 | 4,506,308 |
2022-08-01 | $37.31 | $38.23 | $36.73 | $37.77 | $37.77 | 5,263,210 |
2022-07-29 | $38.22 | $38.22 | $37.06 | $37.69 | $37.69 | 5,269,147 |
2022-07-28 | $39.00 | $39.13 | $37.88 | $38.52 | $38.52 | 4,267,950 |
2022-07-27 | $38.69 | $39.17 | $38.19 | $38.97 | $38.97 | 5,018,830 |
2022-07-26 | $38.80 | $38.80 | $38.19 | $38.22 | $38.22 | 4,129,395 |
2022-07-25 | $39.00 | $39.34 | $38.40 | $38.85 | $38.85 | 4,721,792 |
2022-07-22 | $39.41 | $39.65 | $38.66 | $38.99 | $38.99 | 5,934,052 |
2022-07-21 | $37.74 | $39.98 | $37.56 | $39.52 | $39.52 | 14,812,611 |
2022-07-20 | $36.11 | $37.18 | $35.99 | $37.08 | $37.08 | 10,306,574 |
2022-07-19 | $35.06 | $35.63 | $34.90 | $35.53 | $35.53 | 6,250,728 |
2022-07-18 | $34.92 | $35.53 | $34.59 | $34.65 | $34.65 | 8,601,754 |
2022-07-15 | $34.71 | $35.26 | $33.80 | $34.53 | $34.53 | 7,427,084 |
2022-07-14 | $32.69 | $34.46 | $32.57 | $34.25 | $34.25 | 7,293,443 |
2022-07-13 | $32.86 | $33.63 | $32.52 | $33.23 | $33.23 | 4,749,368 |
2022-07-12 | $32.04 | $33.27 | $31.92 | $33.25 | $33.25 | 6,787,604 |
2022-07-11 | $32.81 | $33.07 | $30.93 | $32.21 | $32.21 | 15,853,879 |
2022-07-08 | $35.20 | $35.25 | $34.20 | $34.38 | $34.38 | 5,437,409 |
2022-07-07 | $35.10 | $35.97 | $34.70 | $35.33 | $35.33 | 5,976,462 |
2022-07-06 | $34.49 | $35.07 | $34.32 | $34.70 | $34.70 | 7,778,971 |
2022-07-05 | $34.25 | $34.82 | $33.89 | $34.76 | $34.76 | 6,109,445 |
2022-07-01 | $33.75 | $35.38 | $33.53 | $35.28 | $35.28 | 6,397,838 |
2022-06-30 | $32.97 | $34.43 | $31.97 | $33.59 | $33.59 | 9,917,837 |
2022-06-29 | $34.15 | $34.37 | $33.14 | $33.61 | $33.61 | 7,076,661 |
2022-06-28 | $35.78 | $36.31 | $34.48 | $34.51 | $34.51 | 12,816,241 |
2022-06-27 | $33.56 | $33.91 | $32.76 | $33.17 | $33.17 | 4,880,006 |
2022-06-24 | $32.21 | $33.55 | $32.09 | $33.43 | $33.43 | 14,518,427 |
2022-06-23 | $31.95 | $32.10 | $30.46 | $31.58 | $31.58 | 6,337,844 |
2022-06-22 | $31.07 | $32.08 | $30.97 | $31.60 | $31.60 | 5,706,863 |
2022-06-21 | $32.31 | $32.57 | $31.61 | $31.71 | $31.71 | 5,608,537 |
2022-06-17 | $31.56 | $32.09 | $30.57 | $31.67 | $31.67 | 8,175,424 |
2022-06-16 | $31.92 | $31.92 | $30.57 | $30.87 | $30.87 | 8,529,407 |
2022-06-15 | $32.55 | $33.34 | $32.07 | $32.64 | $32.64 | 7,189,465 |
2022-06-14 | $30.77 | $32.60 | $30.77 | $32.27 | $32.27 | 8,683,427 |
2022-06-13 | $31.83 | $32.32 | $30.14 | $30.60 | $30.60 | 11,068,064 |
2022-06-10 | $34.44 | $35.03 | $33.32 | $33.50 | $33.50 | 7,558,727 |
2022-06-09 | $36.66 | $36.68 | $35.18 | $35.29 | $35.29 | 6,252,627 |
2022-06-08 | $35.75 | $37.61 | $35.57 | $37.39 | $37.39 | 8,323,677 |
2022-06-07 | $34.86 | $35.89 | $34.72 | $35.83 | $35.83 | 4,383,349 |
2022-06-06 | $36.01 | $37.30 | $35.24 | $35.50 | $35.50 | 7,184,524 |
2022-06-03 | $35.12 | $35.62 | $34.61 | $34.96 | $34.96 | 4,499,650 |
2022-06-02 | $35.06 | $35.84 | $34.96 | $35.53 | $35.53 | 4,983,696 |
2022-06-01 | $35.73 | $36.50 | $34.45 | $35.16 | $35.16 | 6,063,508 |
2022-05-31 | $36.30 | $36.43 | $35.14 | $35.46 | $35.46 | 10,304,075 |
2022-05-27 | $34.28 | $34.85 | $34.22 | $34.62 | $34.62 | 5,263,204 |
2022-05-26 | $32.34 | $34.49 | $32.12 | $34.17 | $34.17 | 4,464,760 |
2022-05-25 | $30.72 | $32.34 | $30.72 | $32.07 | $32.07 | 5,293,384 |
2022-05-24 | $32.56 | $32.70 | $30.58 | $30.98 | $30.98 | 5,861,481 |
2022-05-23 | $33.84 | $33.84 | $32.57 | $32.99 | $32.99 | 5,087,025 |
2022-05-20 | $33.82 | $34.08 | $32.42 | $33.46 | $33.46 | 6,278,568 |
2022-05-19 | $33.27 | $34.34 | $33.10 | $33.26 | $33.26 | 6,185,512 |
2022-05-18 | $34.16 | $34.63 | $33.12 | $33.82 | $33.82 | 5,076,965 |
2022-05-17 | $34.50 | $34.95 | $33.95 | $34.69 | $34.69 | 6,604,426 |
2022-05-16 | $33.92 | $35.23 | $33.28 | $33.37 | $33.37 | 7,313,923 |
2022-05-13 | $31.61 | $34.88 | $31.55 | $34.68 | $34.68 | 13,376,896 |
2022-05-12 | $29.80 | $30.69 | $28.88 | $30.14 | $30.14 | 10,220,022 |
2022-05-11 | $31.35 | $32.40 | $30.19 | $30.33 | $30.33 | 8,767,925 |
2022-05-10 | $32.82 | $33.12 | $30.66 | $31.20 | $31.20 | 9,230,013 |
2022-05-09 | $33.30 | $33.94 | $31.64 | $31.86 | $31.86 | 7,958,222 |
2022-05-06 | $35.33 | $35.45 | $33.73 | $34.29 | $34.29 | 8,165,138 |
2022-05-05 | $36.39 | $36.58 | $34.97 | $35.55 | $35.55 | 5,720,374 |
2022-05-04 | $36.72 | $37.18 | $35.31 | $37.06 | $37.06 | 6,359,254 |
2022-05-03 | $36.87 | $37.45 | $35.89 | $36.43 | $36.43 | 5,822,862 |
2022-05-02 | $35.54 | $36.96 | $34.94 | $36.69 | $36.69 | 7,906,156 |
2022-04-29 | $36.31 | $37.51 | $35.37 | $35.43 | $35.43 | 6,083,862 |
2022-04-28 | $34.46 | $36.16 | $33.51 | $35.68 | $35.68 | 7,660,981 |
2022-04-27 | $34.75 | $35.88 | $34.08 | $34.84 | $34.84 | 5,688,578 |
2022-04-26 | $36.01 | $36.01 | $34.27 | $34.75 | $34.75 | 5,957,023 |
2022-04-25 | $35.41 | $36.39 | $34.92 | $36.29 | $36.29 | 5,652,169 |
2022-04-22 | $37.96 | $38.10 | $36.36 | $36.40 | $36.40 | 9,637,239 |
2022-04-21 | $38.97 | $39.55 | $37.12 | $37.21 | $37.21 | 5,714,715 |
2022-04-20 | $38.34 | $39.27 | $38.21 | $38.51 | $38.51 | 5,153,016 |
2022-04-19 | $36.99 | $38.71 | $36.95 | $38.24 | $38.24 | 6,994,077 |
2022-04-18 | $36.69 | $36.95 | $36.21 | $36.65 | $36.65 | 5,100,202 |
2022-04-14 | $36.35 | $37.29 | $36.18 | $36.96 | $36.96 | 5,586,816 |
2022-04-13 | $35.42 | $36.60 | $35.31 | $36.25 | $36.25 | 4,567,680 |
2022-04-12 | $35.51 | $36.17 | $34.85 | $35.03 | $35.03 | 4,184,964 |
2022-04-11 | $35.10 | $36.39 | $34.77 | $35.04 | $35.04 | 4,722,502 |
2022-04-08 | $35.82 | $36.33 | $35.23 | $35.95 | $35.95 | 3,919,247 |
2022-04-07 | $36.77 | $36.90 | $35.12 | $36.11 | $36.11 | 5,541,103 |
2022-04-06 | $37.23 | $37.38 | $36.12 | $37.00 | $37.00 | 7,720,574 |
2022-04-05 | $39.80 | $40.00 | $37.62 | $37.83 | $37.83 | 6,631,696 |
2022-04-04 | $39.61 | $40.37 | $39.04 | $39.93 | $39.93 | 4,458,868 |
2022-04-01 | $39.50 | $40.29 | $39.11 | $39.52 | $39.52 | 4,559,662 |
2022-03-31 | $39.24 | $39.78 | $38.86 | $38.87 | $38.87 | 4,850,701 |
2022-03-30 | $39.59 | $40.50 | $39.25 | $39.65 | $39.65 | 3,779,627 |
2022-03-29 | $39.67 | $40.60 | $39.41 | $40.00 | $40.00 | 5,317,096 |
2022-03-28 | $39.04 | $39.32 | $38.08 | $38.89 | $38.89 | 4,130,722 |
2022-03-25 | $39.75 | $39.80 | $38.93 | $39.20 | $39.20 | 4,412,705 |
2022-03-24 | $38.73 | $39.77 | $38.27 | $39.73 | $39.73 | 6,852,263 |
2022-03-23 | $38.60 | $39.12 | $38.06 | $38.17 | $38.17 | 4,706,056 |
2022-03-22 | $38.52 | $39.71 | $38.52 | $39.02 | $39.02 | 4,930,819 |
2022-03-21 | $38.54 | $39.15 | $38.01 | $38.69 | $38.69 | 5,600,695 |
2022-03-18 | $36.97 | $39.30 | $36.77 | $38.96 | $38.96 | 10,260,209 |
2022-03-17 | $35.96 | $37.44 | $35.53 | $37.37 | $37.37 | 9,785,908 |
2022-03-16 | $34.50 | $36.55 | $34.43 | $36.54 | $36.54 | 13,820,796 |
2022-03-15 | $31.72 | $33.31 | $31.26 | $32.66 | $32.66 | 10,523,443 |
2022-03-14 | $35.16 | $35.34 | $31.75 | $32.09 | $32.09 | 17,873,060 |
2022-03-11 | $38.91 | $39.18 | $36.41 | $36.42 | $36.42 | 7,488,825 |
2022-03-10 | $37.89 | $39.00 | $37.68 | $38.60 | $38.60 | 5,876,410 |
2022-03-09 | $38.78 | $39.62 | $38.50 | $38.77 | $38.77 | 7,507,203 |
2022-03-08 | $36.34 | $38.30 | $35.23 | $37.00 | $37.00 | 8,893,713 |
2022-03-07 | $40.82 | $40.82 | $35.88 | $36.10 | $36.10 | 14,629,907 |
2022-03-04 | $41.63 | $42.10 | $40.23 | $40.80 | $40.80 | 8,211,705 |
2022-03-03 | $43.90 | $43.92 | $42.18 | $42.37 | $42.37 | 7,160,727 |
2022-03-02 | $42.41 | $44.87 | $42.26 | $44.40 | $44.40 | 14,976,236 |
2022-03-01 | $42.48 | $43.07 | $40.06 | $40.30 | $40.30 | 10,125,373 |
2022-02-28 | $43.46 | $43.62 | $42.37 | $42.86 | $42.86 | 8,260,028 |
2022-02-25 | $43.98 | $44.58 | $43.00 | $44.52 | $44.52 | 7,213,695 |
2022-02-24 | $42.97 | $43.87 | $42.05 | $43.58 | $43.58 | 11,837,507 |
2022-02-23 | $46.08 | $46.48 | $45.02 | $45.15 | $45.15 | 6,190,373 |
2022-02-22 | $46.67 | $46.67 | $44.48 | $45.42 | $45.42 | 8,708,447 |
2022-02-18 | $46.81 | $47.73 | $46.36 | $47.12 | $47.12 | 6,884,266 |
2022-02-17 | $47.00 | $47.83 | $46.72 | $47.06 | $47.06 | 6,470,212 |
2022-02-16 | $47.21 | $48.27 | $46.86 | $47.61 | $47.61 | 6,073,890 |
2022-02-15 | $47.22 | $47.98 | $46.95 | $47.76 | $47.76 | 8,649,934 |
2022-02-14 | $45.22 | $47.55 | $45.15 | $46.21 | $46.21 | 9,440,605 |
2022-02-11 | $46.67 | $47.32 | $44.86 | $45.16 | $45.16 | 7,252,760 |
2022-02-10 | $46.05 | $47.37 | $45.91 | $46.65 | $46.65 | 6,549,553 |
2022-02-09 | $45.93 | $46.91 | $45.73 | $46.71 | $46.71 | 6,379,025 |
2022-02-08 | $45.79 | $46.47 | $44.99 | $45.75 | $45.75 | 8,268,132 |
2022-02-07 | $44.42 | $45.95 | $44.28 | $45.50 | $45.50 | 8,361,650 |
2022-02-04 | $43.65 | $44.53 | $43.28 | $44.20 | $44.20 | 5,479,056 |
2022-02-03 | $44.09 | $45.25 | $43.85 | $43.91 | $43.91 | 5,268,601 |
2022-02-02 | $44.60 | $45.70 | $44.29 | $44.75 | $44.75 | 10,342,470 |
2022-02-01 | $43.84 | $44.97 | $43.82 | $44.65 | $44.65 | 5,808,071 |
2022-01-31 | $42.77 | $43.91 | $42.36 | $43.80 | $43.80 | 6,136,001 |
2022-01-28 | $42.33 | $43.17 | $41.82 | $43.11 | $43.11 | 7,040,515 |
2022-01-27 | $44.22 | $44.29 | $41.80 | $42.08 | $42.08 | 9,593,058 |
2022-01-26 | $45.26 | $45.49 | $43.81 | $44.12 | $44.12 | 9,186,021 |
2022-01-25 | $44.00 | $45.37 | $43.02 | $44.87 | $44.87 | 9,875,107 |
2022-01-24 | $42.80 | $44.99 | $41.91 | $44.89 | $44.89 | 16,508,698 |
2022-01-21 | $43.66 | $44.97 | $42.90 | $43.75 | $43.75 | 14,375,261 |
2022-01-20 | $44.16 | $45.02 | $43.50 | $43.61 | $43.61 | 9,836,103 |
2022-01-19 | $43.97 | $44.86 | $43.26 | $43.92 | $43.92 | 14,053,824 |
2022-01-18 | $42.58 | $44.28 | $41.86 | $43.10 | $43.10 | 20,071,448 |
2022-01-14 | $42.13 | $43.72 | $41.51 | $42.99 | $42.99 | 49,781,118 |
2022-01-13 | $38.94 | $39.49 | $37.59 | $37.66 | $37.66 | 7,044,968 |
2022-01-12 | $39.25 | $39.50 | $38.35 | $38.95 | $38.95 | 6,935,359 |
2022-01-11 | $37.62 | $39.42 | $37.26 | $38.85 | $38.85 | 16,944,406 |
2022-01-10 | $37.01 | $37.52 | $35.38 | $36.43 | $36.43 | 9,356,966 |
2022-01-07 | $37.87 | $38.61 | $37.80 | $37.90 | $37.90 | 5,827,701 |
2022-01-06 | $37.34 | $38.33 | $36.84 | $37.83 | $37.83 | 5,588,036 |
2022-01-05 | $38.49 | $38.86 | $36.88 | $36.97 | $36.97 | 8,088,654 |
2022-01-04 | $39.36 | $39.60 | $38.43 | $38.66 | $38.66 | 6,132,004 |
2022-01-03 | $38.02 | $39.18 | $37.89 | $38.85 | $38.85 | 6,437,817 |
2021-12-31 | $37.55 | $38.21 | $37.40 | $37.64 | $37.64 | 4,771,486 |
2021-12-30 | $37.04 | $38.35 | $36.93 | $37.68 | $37.68 | 5,882,347 |
2021-12-29 | $37.38 | $37.72 | $36.95 | $37.19 | $37.19 | 4,364,879 |
2021-12-28 | $37.50 | $38.45 | $37.20 | $37.65 | $37.65 | 5,100,272 |
2021-12-27 | $38.02 | $38.17 | $37.31 | $37.87 | $37.87 | 7,093,662 |
2021-12-23 | $39.02 | $39.38 | $37.53 | $38.59 | $38.59 | 12,964,041 |
2021-12-22 | $36.78 | $37.39 | $36.22 | $37.03 | $37.03 | 6,241,950 |
2021-12-21 | $34.54 | $37.21 | $34.54 | $37.02 | $37.02 | 9,792,673 |
2021-12-20 | $34.27 | $35.15 | $33.83 | $34.15 | $34.15 | 8,641,137 |
2021-12-17 | $34.94 | $35.78 | $34.04 | $35.44 | $35.44 | 12,025,075 |
2021-12-16 | $36.32 | $36.87 | $34.91 | $35.11 | $35.11 | 7,956,824 |
2021-12-15 | $36.20 | $36.35 | $35.15 | $36.01 | $36.01 | 9,878,897 |
2021-12-14 | $36.41 | $37.29 | $36.18 | $36.37 | $36.37 | 9,286,947 |
2021-12-13 | $36.90 | $37.33 | $36.22 | $36.93 | $36.93 | 7,841,409 |
2021-12-10 | $38.31 | $38.44 | $37.39 | $37.66 | $37.66 | 5,972,330 |
2021-12-09 | $38.19 | $38.89 | $38.04 | $38.11 | $38.11 | 5,732,007 |
2021-12-08 | $37.43 | $39.21 | $37.10 | $38.71 | $38.71 | 8,871,726 |
2021-12-07 | $37.45 | $38.03 | $36.92 | $37.07 | $37.07 | 7,425,307 |
2021-12-06 | $34.81 | $37.96 | $34.72 | $36.74 | $36.74 | 10,168,699 |
2021-12-03 | $35.52 | $35.55 | $33.87 | $34.28 | $34.28 | 7,151,378 |
2021-12-02 | $34.30 | $35.64 | $33.75 | $35.59 | $35.59 | 10,494,818 |
2021-12-01 | $36.30 | $37.45 | $33.95 | $33.98 | $33.98 | 10,914,351 |
2021-11-30 | $36.50 | $37.13 | $35.24 | $35.62 | $35.62 | 15,398,677 |
2021-11-29 | $37.96 | $38.50 | $37.20 | $37.26 | $37.26 | 10,209,948 |
2021-11-26 | $37.33 | $37.98 | $36.61 | $37.87 | $37.87 | 15,314,790 |
2021-11-24 | $39.50 | $40.56 | $39.36 | $40.01 | $40.01 | 4,957,437 |
2021-11-23 | $40.99 | $41.18 | $39.61 | $39.81 | $39.81 | 6,026,333 |
2021-11-22 | $39.00 | $40.99 | $38.67 | $40.63 | $40.63 | 9,261,048 |
2021-11-19 | $38.02 | $38.79 | $37.82 | $38.26 | $38.26 | 9,716,329 |
2021-11-18 | $39.33 | $39.40 | $38.13 | $38.55 | $38.55 | 6,435,179 |
2021-11-17 | $40.24 | $40.71 | $39.01 | $39.29 | $39.29 | 5,943,273 |
2021-11-16 | $41.54 | $41.55 | $39.88 | $40.64 | $40.64 | 6,907,161 |
2021-11-15 | $39.94 | $41.54 | $39.94 | $41.34 | $41.34 | 7,207,696 |
2021-11-12 | $39.54 | $39.83 | $39.10 | $39.70 | $39.70 | 6,652,752 |
2021-11-11 | $39.92 | $40.36 | $39.45 | $39.50 | $39.50 | 6,335,722 |
2021-11-10 | $40.83 | $41.59 | $39.82 | $40.04 | $40.04 | 7,939,568 |
2021-11-09 | $41.58 | $41.84 | $40.65 | $41.08 | $41.08 | 5,607,040 |
2021-11-08 | $43.10 | $43.23 | $41.46 | $41.57 | $41.57 | 8,229,791 |
2021-11-05 | $41.74 | $42.95 | $41.37 | $42.64 | $42.64 | 14,591,480 |
2021-11-04 | $41.27 | $41.33 | $39.72 | $39.74 | $39.74 | 5,901,768 |
2021-11-03 | $40.90 | $41.49 | $40.32 | $41.08 | $41.08 | 6,084,808 |
2021-11-02 | $40.59 | $40.74 | $39.94 | $40.70 | $40.70 | 4,998,006 |
2021-11-01 | $38.88 | $41.05 | $38.33 | $41.02 | $41.02 | 6,749,710 |
2021-10-29 | $39.75 | $40.50 | $38.68 | $38.81 | $38.81 | 8,833,691 |
2021-10-28 | $40.19 | $40.21 | $39.19 | $39.74 | $39.74 | 6,825,136 |
2021-10-27 | $39.10 | $40.99 | $38.81 | $40.30 | $40.30 | 10,587,555 |
2021-10-26 | $38.66 | $39.74 | $38.59 | $39.03 | $39.03 | 6,876,639 |
2021-10-25 | $38.29 | $38.60 | $37.71 | $37.99 | $37.99 | 7,050,724 |
2021-10-22 | $38.65 | $38.79 | $37.81 | $38.00 | $38.00 | 6,509,861 |
2021-10-21 | $38.72 | $39.48 | $38.34 | $38.77 | $38.77 | 13,877,392 |
2021-10-20 | $40.55 | $40.90 | $39.25 | $39.52 | $39.52 | 10,680,666 |
2021-10-19 | $40.21 | $40.35 | $39.71 | $40.30 | $40.30 | 5,414,792 |
2021-10-18 | $40.11 | $40.58 | $39.57 | $40.04 | $40.04 | 5,244,315 |
2021-10-15 | $40.66 | $41.02 | $40.03 | $40.10 | $40.10 | 5,368,007 |
2021-10-14 | $40.57 | $40.88 | $39.96 | $40.37 | $40.37 | 5,941,450 |
2021-10-13 | $40.05 | $40.15 | $39.31 | $40.05 | $40.05 | 5,516,739 |
2021-10-12 | $39.28 | $40.58 | $39.09 | $40.23 | $40.23 | 10,446,680 |
2021-10-11 | $38.23 | $39.99 | $38.20 | $39.09 | $39.09 | 10,367,944 |
2021-10-08 | $37.30 | $38.32 | $37.05 | $38.22 | $38.22 | 8,133,152 |
2021-10-07 | $37.14 | $37.69 | $36.66 | $37.12 | $37.12 | 12,755,819 |
2021-10-06 | $37.11 | $37.43 | $36.52 | $36.75 | $36.75 | 11,977,627 |
2021-10-05 | $37.11 | $38.00 | $36.70 | $37.47 | $37.47 | 7,631,353 |
2021-10-04 | $38.09 | $38.35 | $36.71 | $36.91 | $36.91 | 7,120,871 |
2021-10-01 | $37.28 | $38.41 | $37.07 | $38.18 | $38.18 | 8,118,994 |
2021-09-30 | $36.50 | $37.06 | $36.22 | $36.60 | $36.60 | 6,684,247 |
2021-09-29 | $37.40 | $37.57 | $36.39 | $36.40 | $36.40 | 8,328,172 |
2021-09-28 | $37.90 | $38.52 | $37.21 | $37.30 | $37.30 | 6,471,098 |
2021-09-27 | $36.90 | $38.58 | $36.86 | $37.90 | $37.90 | 10,832,701 |
2021-09-24 | $37.30 | $38.14 | $36.60 | $36.90 | $36.90 | 12,205,216 |
2021-09-23 | $36.58 | $37.73 | $36.32 | $37.28 | $37.28 | 10,392,439 |
2021-09-22 | $35.87 | $36.88 | $35.86 | $36.12 | $36.12 | 12,403,523 |
2021-09-21 | $37.92 | $38.34 | $35.59 | $35.59 | $35.59 | 15,596,555 |
2021-09-20 | $36.90 | $38.26 | $36.71 | $37.69 | $37.69 | 14,699,568 |
2021-09-17 | $37.44 | $38.27 | $37.44 | $38.17 | $38.17 | 17,758,283 |
2021-09-16 | $37.09 | $37.79 | $36.45 | $37.52 | $37.52 | 22,184,389 |
2021-09-15 | $36.55 | $38.28 | $36.15 | $38.05 | $38.05 | 30,369,478 |
2021-09-14 | $39.30 | $39.81 | $36.93 | $38.71 | $38.71 | 51,816,142 |
2021-09-13 | $42.02 | $43.12 | $41.73 | $42.89 | $42.89 | 6,256,946 |
2021-09-10 | $43.85 | $44.00 | $41.84 | $41.84 | $41.84 | 7,063,239 |
2021-09-09 | $43.89 | $44.52 | $43.51 | $43.67 | $43.67 | 4,540,158 |
2021-09-08 | $44.84 | $45.52 | $43.47 | $43.94 | $43.94 | 6,849,477 |
2021-09-07 | $43.45 | $45.18 | $42.97 | $44.93 | $44.93 | 7,481,855 |
2021-09-03 | $43.78 | $44.01 | $42.85 | $43.13 | $43.13 | 5,755,177 |
2021-09-02 | $44.20 | $44.75 | $43.80 | $44.01 | $44.01 | 5,238,472 |
2021-09-01 | $45.13 | $45.36 | $44.08 | $44.12 | $44.12 | 7,445,882 |
2021-08-31 | $43.65 | $44.81 | $43.47 | $44.61 | $44.61 | 9,639,565 |
2021-08-30 | $44.07 | $44.29 | $43.29 | $43.44 | $43.44 | 5,464,748 |
2021-08-27 | $43.04 | $44.05 | $42.99 | $43.91 | $43.91 | 7,361,345 |
2021-08-26 | $43.11 | $44.12 | $42.65 | $43.02 | $43.02 | 8,170,372 |
2021-08-25 | $42.87 | $43.37 | $42.09 | $43.24 | $43.24 | 11,615,129 |
2021-08-24 | $40.89 | $42.84 | $40.79 | $42.72 | $42.72 | 24,200,436 |
2021-08-23 | $38.54 | $39.77 | $38.16 | $39.73 | $39.73 | 13,004,044 |
2021-08-20 | $36.72 | $37.80 | $36.60 | $37.55 | $37.55 | 8,893,193 |
2021-08-19 | $38.00 | $38.07 | $36.42 | $36.77 | $36.77 | 19,821,168 |
2021-08-18 | $38.71 | $39.05 | $38.13 | $38.32 | $38.32 | 6,940,890 |
2021-08-17 | $38.90 | $39.04 | $38.18 | $38.64 | $38.64 | 8,165,872 |
2021-08-16 | $39.64 | $39.81 | $39.07 | $39.35 | $39.35 | 6,974,778 |
2021-08-13 | $40.74 | $40.80 | $39.82 | $39.96 | $39.96 | 5,503,284 |
2021-08-12 | $41.15 | $41.20 | $40.43 | $40.79 | $40.79 | 5,931,956 |
2021-08-11 | $40.90 | $41.16 | $40.39 | $40.99 | $40.99 | 6,991,163 |
2021-08-10 | $40.73 | $41.27 | $40.49 | $40.97 | $40.97 | 6,456,812 |
2021-08-09 | $40.84 | $40.85 | $39.50 | $40.64 | $40.64 | 8,156,955 |
2021-08-06 | $40.98 | $41.52 | $40.63 | $40.87 | $40.87 | 6,931,342 |
2021-08-05 | $39.12 | $41.12 | $39.07 | $40.77 | $40.77 | 11,698,274 |
2021-08-04 | $39.82 | $40.40 | $38.74 | $38.86 | $38.86 | 11,721,560 |
2021-08-03 | $41.37 | $41.47 | $39.54 | $40.13 | $40.13 | 16,185,562 |
2021-08-02 | $42.89 | $43.16 | $41.45 | $41.51 | $41.51 | 10,970,883 |
2021-07-30 | $42.60 | $43.64 | $42.20 | $42.35 | $42.35 | 7,717,718 |
2021-07-29 | $44.59 | $44.76 | $42.90 | $42.99 | $42.99 | 16,198,459 |
2021-07-28 | $44.26 | $45.17 | $43.63 | $44.51 | $44.51 | 13,116,224 |
2021-07-27 | $44.59 | $45.06 | $43.14 | $43.62 | $43.62 | 11,810,227 |
2021-07-26 | $45.34 | $45.42 | $44.19 | $45.35 | $45.35 | 13,267,176 |
2021-07-23 | $47.06 | $47.53 | $45.70 | $45.77 | $45.77 | 11,692,497 |
2021-07-22 | $47.96 | $48.04 | $46.77 | $47.22 | $47.22 | 13,374,957 |
2021-07-21 | $48.21 | $49.63 | $48.06 | $49.42 | $49.42 | 7,526,455 |
2021-07-20 | $47.17 | $48.20 | $46.79 | $47.78 | $47.78 | 6,829,685 |
2021-07-19 | $46.20 | $47.95 | $46.15 | $47.34 | $47.34 | 7,003,295 |
2021-07-16 | $49.78 | $49.84 | $47.73 | $47.82 | $47.82 | 6,461,084 |
2021-07-15 | $49.67 | $49.93 | $49.02 | $49.44 | $49.44 | 4,632,266 |
2021-07-14 | $50.67 | $51.07 | $49.95 | $50.12 | $50.12 | 3,634,227 |
2021-07-13 | $50.63 | $50.95 | $50.17 | $50.49 | $50.49 | 4,049,174 |
2021-07-12 | $50.65 | $51.25 | $50.42 | $51.02 | $51.02 | 3,537,747 |
2021-07-09 | $50.79 | $51.67 | $50.52 | $51.33 | $51.33 | 4,396,367 |
2021-07-08 | $50.00 | $50.97 | $49.50 | $50.25 | $50.25 | 6,516,652 |
2021-07-07 | $52.00 | $52.00 | $50.29 | $50.85 | $50.85 | 5,005,052 |
2021-07-06 | $53.01 | $53.13 | $51.42 | $51.53 | $51.53 | 4,222,044 |
2021-07-02 | $53.18 | $53.25 | $52.54 | $53.07 | $53.07 | 4,181,241 |
2021-07-01 | $52.85 | $53.57 | $52.78 | $53.13 | $53.13 | 5,309,326 |
2021-06-30 | $51.94 | $53.00 | $51.84 | $52.69 | $52.69 | 9,403,569 |
2021-06-29 | $51.52 | $51.96 | $51.07 | $51.18 | $51.18 | 4,348,182 |
2021-06-28 | $52.25 | $52.39 | $51.01 | $51.37 | $51.37 | 6,763,499 |
2021-06-25 | $52.00 | $53.05 | $51.83 | $52.68 | $52.68 | 12,448,799 |
2021-06-24 | $53.83 | $53.83 | $51.35 | $51.92 | $51.92 | 17,191,568 |
2021-06-23 | $53.56 | $53.87 | $52.92 | $53.37 | $53.37 | 7,196,839 |
2021-06-22 | $54.00 | $54.07 | $53.45 | $53.60 | $53.60 | 6,349,403 |
2021-06-21 | $53.46 | $54.67 | $52.80 | $54.57 | $54.57 | 4,590,659 |
2021-06-18 | $53.43 | $53.70 | $52.92 | $53.00 | $53.00 | 7,739,417 |
2021-06-17 | $54.72 | $55.60 | $54.12 | $54.14 | $54.14 | 6,224,638 |
2021-06-16 | $54.50 | $55.05 | $53.88 | $54.37 | $54.37 | 3,931,665 |
2021-06-15 | $54.15 | $54.56 | $53.72 | $54.29 | $54.29 | 7,104,312 |
2021-06-14 | $55.63 | $55.80 | $54.10 | $54.15 | $54.15 | 5,826,360 |
2021-06-11 | $55.39 | $55.65 | $54.84 | $55.63 | $55.63 | 2,849,405 |
2021-06-10 | $54.99 | $55.60 | $54.58 | $55.39 | $55.39 | 6,563,508 |
2021-06-09 | $56.01 | $56.25 | $54.94 | $55.09 | $55.09 | 6,659,422 |
2021-06-08 | $56.86 | $56.89 | $55.45 | $55.92 | $55.92 | 6,738,395 |
2021-06-07 | $56.27 | $56.53 | $55.99 | $56.52 | $56.52 | 3,869,079 |
2021-06-04 | $57.21 | $57.30 | $55.99 | $56.52 | $56.52 | 5,762,267 |
2021-06-03 | $58.37 | $58.63 | $56.74 | $56.76 | $56.76 | 6,163,131 |
2021-06-02 | $59.59 | $59.59 | $58.39 | $58.92 | $58.92 | 5,142,442 |
2021-06-01 | $58.59 | $59.28 | $58.01 | $59.20 | $59.20 | 5,923,406 |
2021-05-28 | $58.39 | $58.62 | $57.48 | $57.75 | $57.75 | 5,644,537 |
2021-05-27 | $59.17 | $59.35 | $58.37 | $58.56 | $58.56 | 4,679,987 |
2021-05-26 | $58.00 | $59.84 | $57.87 | $59.01 | $59.01 | 6,644,294 |
2021-05-25 | $58.09 | $58.25 | $57.13 | $57.67 | $57.67 | 4,459,390 |
2021-05-24 | $58.02 | $58.14 | $57.15 | $57.74 | $57.74 | 5,311,093 |
2021-05-21 | $58.30 | $58.67 | $57.68 | $57.72 | $57.72 | 5,027,655 |
2021-05-20 | $56.21 | $57.82 | $56.15 | $57.76 | $57.76 | 8,089,356 |
2021-05-19 | $55.49 | $56.20 | $55.29 | $56.13 | $56.13 | 4,466,276 |
2021-05-18 | $57.09 | $58.05 | $56.67 | $56.71 | $56.71 | 4,224,367 |
2021-05-17 | $56.93 | $57.20 | $55.54 | $56.76 | $56.76 | 5,001,763 |
2021-05-14 | $56.01 | $58.32 | $55.52 | $57.90 | $57.90 | 7,256,767 |
2021-05-13 | $55.17 | $56.25 | $54.65 | $55.76 | $55.76 | 10,967,618 |
2021-05-12 | $55.73 | $56.82 | $54.85 | $54.94 | $54.94 | 7,048,309 |
2021-05-11 | $56.94 | $57.18 | $55.80 | $56.24 | $56.24 | 6,114,578 |
2021-05-10 | $58.04 | $58.75 | $57.10 | $57.14 | $57.14 | 5,430,102 |
2021-05-07 | $57.43 | $58.37 | $57.25 | $57.70 | $57.70 | 4,328,174 |
2021-05-06 | $59.08 | $59.13 | $56.55 | $57.27 | $57.27 | 7,508,237 |
2021-05-05 | $59.99 | $60.34 | $59.42 | $59.46 | $59.46 | 4,057,159 |
2021-05-04 | $60.60 | $60.84 | $58.66 | $59.34 | $59.34 | 3,994,817 |
2021-05-03 | $61.32 | $61.81 | $60.72 | $61.06 | $61.06 | 3,194,197 |
2021-04-30 | $61.00 | $61.33 | $60.14 | $61.26 | $61.26 | 3,792,611 |
2021-04-29 | $62.40 | $62.85 | $60.35 | $61.19 | $61.19 | 4,214,242 |
2021-04-28 | $61.00 | $61.91 | $60.34 | $61.74 | $61.74 | 3,628,624 |
2021-04-27 | $59.30 | $61.15 | $58.93 | $60.73 | $60.73 | 8,873,342 |
2021-04-26 | $60.14 | $60.70 | $59.14 | $59.30 | $59.30 | 3,317,395 |
2021-04-23 | $58.70 | $59.95 | $58.41 | $59.76 | $59.76 | 5,583,522 |
2021-04-22 | $58.27 | $60.06 | $57.75 | $58.33 | $58.33 | 12,097,925 |
2021-04-21 | $59.61 | $61.19 | $58.79 | $60.76 | $60.76 | 5,542,259 |
2021-04-20 | $60.35 | $60.35 | $58.15 | $59.04 | $59.04 | 5,960,029 |
2021-04-19 | $61.27 | $61.43 | $60.31 | $60.62 | $60.62 | 3,050,288 |
2021-04-16 | $61.70 | $62.17 | $60.82 | $61.00 | $61.00 | 4,704,606 |
2021-04-15 | $61.46 | $61.91 | $60.95 | $61.29 | $61.29 | 2,550,754 |
2021-04-14 | $61.04 | $62.12 | $60.84 | $61.31 | $61.31 | 3,587,101 |
2021-04-13 | $60.70 | $61.41 | $59.73 | $61.00 | $61.00 | 3,954,798 |
2021-04-12 | $61.73 | $61.88 | $61.17 | $61.61 | $61.61 | 2,716,226 |
2021-04-09 | $62.03 | $62.30 | $61.28 | $61.94 | $61.94 | 3,232,182 |
2021-04-08 | $62.26 | $62.76 | $61.76 | $62.60 | $62.60 | 2,298,050 |
2021-04-07 | $63.60 | $63.77 | $61.74 | $62.13 | $62.13 | 3,937,321 |
2021-04-06 | $62.82 | $64.33 | $62.65 | $63.61 | $63.61 | 4,249,610 |
2021-04-05 | $62.78 | $63.48 | $62.52 | $62.60 | $62.60 | 3,094,711 |
2021-04-01 | $61.29 | $62.23 | $60.91 | $61.85 | $61.85 | 3,918,374 |
2021-03-31 | $61.24 | $61.40 | $60.28 | $60.76 | $60.76 | 4,271,580 |
2021-03-30 | $59.95 | $61.72 | $59.78 | $61.22 | $61.22 | 3,613,673 |
2021-03-29 | $60.62 | $61.09 | $59.25 | $59.72 | $59.72 | 3,393,074 |
2021-03-26 | $61.00 | $61.17 | $59.35 | $61.00 | $61.00 | 3,665,008 |
2021-03-25 | $58.47 | $60.80 | $57.77 | $60.72 | $60.72 | 4,241,098 |
2021-03-24 | $59.72 | $61.18 | $59.11 | $59.16 | $59.16 | 4,988,594 |
2021-03-23 | $61.80 | $62.49 | $59.05 | $59.35 | $59.35 | 8,803,442 |
2021-03-22 | $63.58 | $63.87 | $62.53 | $62.87 | $62.87 | 4,208,792 |
2021-03-19 | $64.58 | $65.02 | $63.70 | $63.74 | $63.74 | 6,630,846 |
2021-03-18 | $65.90 | $66.21 | $64.58 | $64.77 | $64.77 | 3,274,231 |
2021-03-17 | $64.35 | $66.00 | $64.35 | $65.93 | $65.93 | 3,344,824 |
2021-03-16 | $66.26 | $66.62 | $64.49 | $64.97 | $64.97 | 4,153,869 |
2021-03-15 | $64.10 | $66.23 | $63.80 | $66.20 | $66.20 | 7,522,742 |
2021-03-12 | $62.92 | $63.61 | $62.34 | $62.45 | $62.45 | 3,901,299 |
2021-03-11 | $62.46 | $64.29 | $61.88 | $63.16 | $63.16 | 4,634,352 |
2021-03-10 | $62.19 | $62.84 | $61.52 | $62.02 | $62.02 | 4,994,792 |
2021-03-09 | $63.57 | $63.59 | $61.91 | $62.12 | $62.12 | 6,268,021 |
2021-03-08 | $63.02 | $64.39 | $62.27 | $63.26 | $63.26 | 5,308,283 |
2021-03-05 | $62.76 | $63.18 | $59.13 | $62.44 | $62.44 | 10,438,870 |
2021-03-04 | $65.75 | $66.14 | $61.20 | $62.35 | $62.35 | 10,263,511 |
2021-03-03 | $66.29 | $66.77 | $64.64 | $65.82 | $65.82 | 10,040,627 |
2021-03-02 | $63.09 | $65.20 | $63.05 | $64.95 | $64.95 | 6,506,604 |
2021-03-01 | $64.49 | $64.49 | $62.74 | $63.05 | $63.05 | 4,360,859 |
2021-02-26 | $62.51 | $63.50 | $61.53 | $62.60 | $62.60 | 5,616,461 |
2021-02-25 | $64.73 | $65.15 | $62.16 | $62.55 | $62.55 | 6,185,082 |
2021-02-24 | $64.50 | $64.99 | $63.39 | $64.81 | $64.81 | 7,553,013 |
2021-02-23 | $64.25 | $64.94 | $60.86 | $64.38 | $64.38 | 15,069,429 |
2021-02-22 | $61.18 | $63.56 | $60.87 | $61.74 | $61.74 | 11,351,591 |
2021-02-19 | $58.46 | $60.58 | $58.41 | $60.18 | $60.18 | 8,656,031 |
2021-02-18 | $57.69 | $58.59 | $56.79 | $58.24 | $58.24 | 6,579,769 |
2021-02-17 | $57.13 | $59.00 | $56.65 | $57.99 | $57.99 | 5,837,913 |
2021-02-16 | $56.66 | $57.69 | $55.87 | $57.46 | $57.46 | 7,314,817 |
2021-02-12 | $54.45 | $56.28 | $54.22 | $56.02 | $56.02 | 4,995,015 |
2021-02-11 | $55.45 | $55.82 | $54.55 | $55.00 | $55.00 | 4,049,901 |
2021-02-10 | $54.60 | $56.28 | $54.54 | $55.51 | $55.51 | 5,696,046 |
2021-02-09 | $55.25 | $55.25 | $54.11 | $54.40 | $54.40 | 7,423,266 |
2021-02-08 | $55.45 | $55.58 | $54.03 | $55.30 | $55.30 | 8,163,573 |
2021-02-05 | $55.20 | $56.62 | $54.72 | $55.57 | $55.57 | 13,006,666 |
2021-02-04 | $54.07 | $54.30 | $52.36 | $52.95 | $52.95 | 6,613,257 |
2021-02-03 | $52.27 | $54.34 | $52.03 | $53.80 | $53.80 | 13,358,756 |
2021-02-02 | $49.75 | $52.69 | $49.42 | $52.16 | $52.16 | 9,952,984 |
2021-02-01 | $49.00 | $49.99 | $48.50 | $49.07 | $49.07 | 8,370,886 |
2021-01-29 | $49.01 | $49.34 | $47.44 | $48.09 | $48.09 | 11,105,280 |
2021-01-28 | $49.18 | $50.65 | $47.81 | $49.08 | $49.08 | 14,898,246 |
2021-01-27 | $51.59 | $51.99 | $47.50 | $49.04 | $49.04 | 14,922,090 |
2021-01-26 | $52.98 | $53.59 | $52.39 | $52.42 | $52.42 | 6,812,661 |
2021-01-25 | $53.52 | $53.52 | $51.62 | $52.98 | $52.98 | 9,109,106 |
2021-01-22 | $54.49 | $54.75 | $53.52 | $54.18 | $54.18 | 4,991,395 |
2021-01-21 | $54.25 | $55.88 | $54.13 | $55.38 | $55.38 | 5,027,671 |
2021-01-20 | $54.62 | $55.36 | $54.09 | $54.43 | $54.43 | 5,891,420 |
2021-01-19 | $53.90 | $54.71 | $52.33 | $54.45 | $54.45 | 8,101,354 |
2021-01-15 | $55.37 | $55.73 | $53.33 | $53.44 | $53.44 | 9,520,110 |
2021-01-14 | $55.80 | $56.17 | $54.12 | $55.68 | $55.68 | 7,756,647 |
2021-01-13 | $56.33 | $56.55 | $54.08 | $55.30 | $55.30 | 8,334,657 |
2021-01-12 | $56.90 | $57.25 | $55.75 | $56.62 | $56.62 | 4,344,543 |
2021-01-11 | $56.88 | $57.00 | $56.06 | $56.41 | $56.41 | 5,149,779 |
2021-01-08 | $58.28 | $59.79 | $57.01 | $57.92 | $57.92 | 6,859,943 |
2021-01-07 | $58.50 | $58.93 | $57.63 | $58.15 | $58.15 | 4,685,695 |
2021-01-06 | $59.05 | $60.25 | $57.98 | $58.54 | $58.54 | 4,055,074 |
2021-01-05 | $57.79 | $59.69 | $57.72 | $59.44 | $59.44 | 2,879,428 |
2021-01-04 | $59.80 | $60.29 | $57.32 | $57.95 | $57.95 | 10,089,641 |
2020-12-31 | $58.86 | $59.90 | $58.32 | $59.60 | $59.60 | 3,255,542 |
2020-12-30 | $58.40 | $59.39 | $58.13 | $58.74 | $58.74 | 2,179,378 |
2020-12-29 | $59.35 | $59.63 | $58.07 | $58.11 | $58.11 | 3,076,791 |
2020-12-28 | $58.05 | $59.05 | $57.36 | $58.98 | $58.98 | 3,925,399 |
2020-12-24 | $57.22 | $57.49 | $56.71 | $57.01 | $57.01 | 898,101 |
2020-12-23 | $56.29 | $57.70 | $56.29 | $57.19 | $57.19 | 2,071,169 |
2020-12-22 | $56.66 | $56.83 | $55.88 | $56.25 | $56.25 | 2,708,843 |
2020-12-21 | $55.68 | $57.45 | $55.22 | $56.88 | $56.88 | 3,325,949 |
2020-12-18 | $57.30 | $57.77 | $56.45 | $57.43 | $57.43 | 5,737,935 |
2020-12-17 | $58.34 | $58.41 | $56.76 | $57.34 | $57.34 | 3,471,885 |
2020-12-16 | $57.85 | $57.85 | $57.01 | $57.64 | $57.64 | 2,814,645 |
2020-12-15 | $57.27 | $58.17 | $56.26 | $57.87 | $57.87 | 3,877,374 |
2020-12-14 | $57.54 | $57.54 | $56.29 | $56.53 | $56.53 | 4,643,484 |
2020-12-11 | $57.35 | $57.80 | $56.31 | $56.75 | $56.75 | 3,393,102 |
2020-12-10 | $57.05 | $58.27 | $57.05 | $57.30 | $57.30 | 3,231,294 |
2020-12-09 | $58.73 | $58.90 | $57.36 | $57.99 | $57.99 | 3,633,050 |
2020-12-08 | $58.25 | $59.50 | $58.21 | $58.58 | $58.58 | 2,739,350 |
2020-12-07 | $59.87 | $59.90 | $58.55 | $58.94 | $58.94 | 3,949,493 |
2020-12-04 | $59.16 | $60.12 | $58.85 | $60.11 | $60.11 | 4,913,462 |
2020-12-03 | $58.58 | $59.75 | $58.10 | $58.66 | $58.66 | 5,297,941 |
2020-12-02 | $56.47 | $58.17 | $56.20 | $57.61 | $57.61 | 4,799,410 |
2020-12-01 | $56.59 | $57.34 | $56.09 | $56.62 | $56.62 | 3,577,132 |
2020-11-30 | $56.25 | $56.37 | $54.90 | $55.71 | $55.71 | 4,883,657 |
2020-11-27 | $56.59 | $57.17 | $56.45 | $56.59 | $56.59 | 1,816,947 |
2020-11-25 | $57.90 | $58.20 | $56.36 | $56.54 | $56.54 | 6,092,285 |
2020-11-24 | $57.92 | $58.86 | $57.35 | $58.08 | $58.08 | 4,944,401 |
2020-11-23 | $56.07 | $57.00 | $54.87 | $56.69 | $56.69 | 5,988,433 |
2020-11-20 | $58.03 | $58.35 | $55.85 | $55.90 | $55.90 | 7,511,521 |
2020-11-19 | $57.35 | $58.78 | $56.80 | $58.56 | $58.56 | 3,631,857 |
2020-11-18 | $57.37 | $58.39 | $56.80 | $57.33 | $57.33 | 2,884,977 |
2020-11-17 | $57.63 | $58.28 | $56.80 | $57.50 | $57.50 | 3,541,835 |
2020-11-16 | $59.98 | $60.20 | $58.14 | $58.38 | $58.38 | 7,886,583 |
2020-11-13 | $55.77 | $58.35 | $55.28 | $58.28 | $58.28 | 5,945,855 |
2020-11-12 | $55.64 | $56.96 | $55.11 | $55.56 | $55.56 | 5,684,493 |
2020-11-11 | $58.91 | $58.91 | $56.61 | $56.95 | $56.95 | 6,309,096 |
2020-11-10 | $58.35 | $59.40 | $57.07 | $58.57 | $58.57 | 8,732,631 |
2020-11-09 | $59.97 | $60.88 | $55.83 | $57.87 | $57.87 | 16,292,109 |
2020-11-06 | $52.24 | $53.25 | $51.42 | $52.98 | $52.98 | 5,059,674 |
2020-11-05 | $50.02 | $52.80 | $49.94 | $52.60 | $52.60 | 8,837,115 |
2020-11-04 | $48.90 | $51.11 | $48.45 | $49.91 | $49.91 | 4,409,848 |
2020-11-03 | $49.64 | $50.14 | $48.84 | $49.02 | $49.02 | 4,207,487 |
2020-11-02 | $48.71 | $49.65 | $48.18 | $49.17 | $49.17 | 5,287,042 |
2020-10-30 | $47.19 | $48.40 | $46.96 | $48.06 | $48.06 | 5,209,325 |
2020-10-29 | $46.75 | $48.28 | $46.65 | $47.84 | $47.84 | 4,205,485 |
2020-10-28 | $46.98 | $47.86 | $46.44 | $46.86 | $46.86 | 5,942,786 |
2020-10-27 | $49.81 | $50.45 | $47.97 | $48.29 | $48.29 | 6,498,536 |
2020-10-26 | $49.95 | $50.33 | $48.79 | $49.13 | $49.13 | 5,168,855 |
2020-10-23 | $49.80 | $50.98 | $49.59 | $50.68 | $50.68 | 6,652,265 |
2020-10-22 | $49.19 | $50.25 | $48.22 | $49.81 | $49.81 | 13,420,800 |
2020-10-21 | $45.88 | $46.47 | $45.66 | $45.94 | $45.94 | 4,001,627 |
2020-10-20 | $45.03 | $46.48 | $44.86 | $46.20 | $46.20 | 4,661,855 |
2020-10-19 | $45.25 | $46.28 | $44.85 | $44.96 | $44.96 | 8,732,284 |
2020-10-16 | $45.81 | $46.24 | $45.00 | $45.37 | $45.37 | 3,108,199 |
2020-10-15 | $44.50 | $45.78 | $44.36 | $45.74 | $45.74 | 6,625,193 |
2020-10-14 | $44.92 | $45.60 | $44.84 | $44.98 | $44.98 | 4,072,696 |
2020-10-13 | $45.52 | $45.88 | $44.08 | $44.81 | $44.81 | 5,338,012 |
2020-10-12 | $45.65 | $46.49 | $45.61 | $46.17 | $46.17 | 4,964,700 |
2020-10-09 | $46.18 | $46.37 | $45.10 | $45.72 | $45.72 | 7,820,370 |
2020-10-08 | $46.40 | $46.66 | $45.93 | $46.11 | $46.11 | 4,378,636 |
2020-10-07 | $46.96 | $47.10 | $46.11 | $46.18 | $46.18 | 3,655,378 |
2020-10-06 | $46.64 | $48.05 | $46.29 | $46.42 | $46.42 | 4,915,557 |
2020-10-05 | $46.15 | $46.28 | $44.95 | $46.22 | $46.22 | 7,117,067 |
2020-10-02 | $45.19 | $46.60 | $44.77 | $46.15 | $46.15 | 4,278,728 |
2020-10-01 | $46.46 | $46.93 | $45.92 | $46.22 | $46.22 | 3,379,792 |
2020-09-30 | $47.11 | $47.67 | $46.31 | $46.66 | $46.66 | 3,064,144 |
2020-09-29 | $47.57 | $47.69 | $46.33 | $46.72 | $46.72 | 2,504,797 |
2020-09-28 | $47.57 | $48.13 | $47.20 | $47.62 | $47.62 | 2,843,030 |
2020-09-25 | $45.74 | $47.21 | $45.41 | $46.96 | $46.96 | 4,663,797 |
2020-09-24 | $44.86 | $45.97 | $44.06 | $45.91 | $45.91 | 6,974,670 |
2020-09-23 | $46.56 | $47.49 | $44.96 | $45.04 | $45.04 | 4,477,672 |
2020-09-22 | $46.51 | $47.38 | $45.88 | $46.25 | $46.25 | 4,131,750 |
2020-09-21 | $46.88 | $47.21 | $45.18 | $46.44 | $46.44 | 6,518,366 |
2020-09-18 | $49.07 | $49.76 | $48.73 | $49.00 | $49.00 | 7,615,628 |
2020-09-17 | $48.84 | $49.32 | $48.57 | $49.08 | $49.08 | 5,451,924 |
2020-09-16 | $51.54 | $51.77 | $47.23 | $49.67 | $49.67 | 12,559,646 |
2020-09-15 | $53.25 | $53.51 | $51.81 | $51.85 | $51.85 | 5,173,718 |
2020-09-14 | $52.16 | $53.19 | $52.11 | $53.10 | $53.10 | 4,281,808 |
2020-09-11 | $52.95 | $53.14 | $51.26 | $51.91 | $51.91 | 5,678,084 |
2020-09-10 | $51.35 | $53.10 | $50.91 | $52.32 | $52.32 | 5,980,617 |
2020-09-09 | $51.67 | $51.81 | $50.51 | $50.84 | $50.84 | 4,342,008 |
2020-09-08 | $51.03 | $52.45 | $50.60 | $51.67 | $51.67 | 8,702,165 |
2020-09-04 | $51.40 | $52.45 | $50.96 | $51.96 | $51.96 | 7,735,085 |
2020-09-03 | $51.51 | $52.27 | $49.92 | $50.63 | $50.63 | 5,820,525 |
2020-09-02 | $49.70 | $51.64 | $49.60 | $51.33 | $51.33 | 6,872,539 |
2020-09-01 | $50.73 | $51.32 | $49.58 | $49.65 | $49.65 | 7,728,638 |
2020-08-31 | $52.06 | $52.10 | $50.71 | $50.71 | $50.71 | 5,732,322 |
2020-08-28 | $51.14 | $52.96 | $50.67 | $52.16 | $52.16 | 6,978,248 |
2020-08-27 | $49.90 | $51.29 | $49.81 | $50.53 | $50.53 | 4,932,226 |
2020-08-26 | $50.00 | $50.20 | $49.10 | $49.86 | $49.86 | 3,755,820 |
2020-08-25 | $50.18 | $50.80 | $49.63 | $49.96 | $49.96 | 3,833,061 |
2020-08-24 | $48.72 | $49.90 | $47.72 | $49.81 | $49.81 | 5,074,144 |
2020-08-21 | $48.15 | $49.37 | $47.86 | $48.52 | $48.52 | 6,626,343 |
2020-08-20 | $46.91 | $47.79 | $46.62 | $47.46 | $47.46 | 2,930,159 |
2020-08-19 | $48.15 | $48.48 | $47.22 | $47.47 | $47.47 | 3,587,336 |
2020-08-18 | $47.63 | $48.11 | $47.21 | $47.69 | $47.69 | 3,495,055 |
2020-08-17 | $48.20 | $48.39 | $47.51 | $47.72 | $47.72 | 4,279,587 |
2020-08-14 | $48.09 | $48.73 | $47.80 | $48.37 | $48.37 | 5,896,962 |
2020-08-13 | $48.49 | $49.11 | $47.98 | $48.62 | $48.62 | 4,557,633 |
2020-08-12 | $51.39 | $51.52 | $48.59 | $49.07 | $49.07 | 5,334,499 |
2020-08-11 | $49.55 | $51.41 | $49.39 | $51.00 | $51.00 | 18,750,362 |
2020-08-10 | $46.45 | $48.26 | $46.33 | $47.52 | $47.52 | 10,497,059 |
2020-08-07 | $44.75 | $44.96 | $43.50 | $44.20 | $44.20 | 5,886,267 |
2020-08-06 | $43.12 | $45.62 | $42.68 | $45.22 | $45.22 | 9,063,175 |
2020-08-05 | $44.24 | $44.86 | $42.95 | $43.34 | $43.34 | 5,467,258 |
2020-08-04 | $44.03 | $44.27 | $43.33 | $43.73 | $43.73 | 4,017,947 |
2020-08-03 | $43.18 | $44.53 | $42.58 | $44.00 | $44.00 | 4,364,250 |
2020-07-31 | $45.14 | $45.17 | $43.14 | $43.64 | $43.64 | 4,675,582 |
2020-07-30 | $44.41 | $45.75 | $44.24 | $45.50 | $45.50 | 6,033,046 |
2020-07-29 | $44.15 | $45.13 | $43.37 | $44.32 | $44.32 | 4,649,374 |
2020-07-28 | $43.19 | $44.80 | $43.15 | $44.22 | $44.22 | 7,858,844 |
2020-07-27 | $43.86 | $44.21 | $42.69 | $43.48 | $43.48 | 6,681,008 |
2020-07-24 | $44.25 | $44.95 | $43.81 | $44.36 | $44.36 | 5,408,190 |
2020-07-23 | $45.49 | $45.98 | $44.25 | $44.88 | $44.88 | 10,920,807 |
2020-07-22 | $47.64 | $48.08 | $46.60 | $46.84 | $46.84 | 7,445,959 |
2020-07-21 | $47.93 | $48.98 | $47.58 | $48.00 | $48.00 | 4,817,907 |
2020-07-20 | $48.00 | $48.57 | $46.55 | $47.28 | $47.28 | 4,608,343 |
2020-07-17 | $49.87 | $49.87 | $48.28 | $48.69 | $48.69 | 3,258,400 |
2020-07-16 | $49.43 | $49.96 | $48.91 | $49.71 | $49.71 | 4,028,800 |
2020-07-15 | $49.03 | $50.45 | $48.65 | $50.25 | $50.25 | 6,611,300 |
2020-07-14 | $47.85 | $47.90 | $46.54 | $47.39 | $47.39 | 6,798,000 |
2020-07-13 | $46.57 | $50.10 | $45.22 | $48.53 | $48.53 | 11,281,300 |
2020-07-10 | $44.50 | $45.78 | $44.25 | $45.72 | $45.72 | 3,594,100 |
2020-07-09 | $45.56 | $45.63 | $43.71 | $44.68 | $44.68 | 3,834,700 |
2020-07-08 | $45.01 | $45.92 | $44.18 | $45.61 | $45.61 | 4,059,900 |
2020-07-07 | $46.19 | $46.35 | $44.98 | $45.03 | $45.03 | 5,094,900 |
2020-07-06 | $47.60 | $48.37 | $45.64 | $47.07 | $47.07 | 7,294,500 |
2020-07-02 | $46.08 | $46.97 | $45.56 | $46.34 | $46.34 | 4,751,700 |
2020-07-01 | $45.65 | $46.64 | $44.83 | $45.04 | $45.04 | 3,948,100 |
2020-06-30 | $43.78 | $45.72 | $43.64 | $45.54 | $45.54 | 5,570,700 |
2020-06-29 | $43.52 | $44.94 | $42.88 | $44.65 | $44.65 | 7,515,500 |
2020-06-26 | $44.72 | $44.84 | $43.01 | $43.33 | $43.33 | 8,053,279 |
2020-06-25 | $44.00 | $45.15 | $43.03 | $44.99 | $44.99 | 10,547,099 |
2020-06-24 | $46.39 | $46.67 | $44.25 | $44.94 | $44.94 | 7,649,713 |
2020-06-23 | $47.00 | $47.01 | $46.35 | $46.88 | $46.88 | 5,935,722 |
2020-06-22 | $46.78 | $46.89 | $45.11 | $46.29 | $46.29 | 9,067,356 |
2020-06-19 | $49.09 | $49.15 | $47.05 | $47.19 | $47.19 | 8,856,354 |
2020-06-18 | $48.39 | $49.20 | $47.96 | $48.20 | $48.20 | 5,564,184 |
2020-06-17 | $49.19 | $49.56 | $48.26 | $48.90 | $48.90 | 4,126,915 |
2020-06-16 | $51.28 | $51.38 | $47.75 | $49.40 | $49.40 | 8,011,953 |
2020-06-15 | $47.90 | $49.67 | $47.75 | $49.06 | $49.06 | 5,154,757 |
2020-06-12 | $51.35 | $51.36 | $48.60 | $49.87 | $49.87 | 5,824,550 |
2020-06-11 | $48.48 | $50.36 | $48.17 | $49.09 | $49.09 | 8,928,829 |
2020-06-10 | $53.01 | $53.63 | $51.68 | $51.77 | $51.77 | 5,485,088 |
2020-06-09 | $54.78 | $54.79 | $53.04 | $53.66 | $53.66 | 4,803,685 |
2020-06-08 | $54.75 | $55.73 | $53.63 | $55.64 | $55.64 | 7,483,755 |
2020-06-05 | $56.00 | $56.02 | $52.45 | $52.97 | $52.97 | 11,547,273 |
2020-06-04 | $53.86 | $53.92 | $49.06 | $52.35 | $52.35 | 18,901,659 |
2020-06-03 | $48.77 | $52.17 | $48.69 | $51.79 | $51.79 | 11,784,927 |
2020-06-02 | $49.11 | $49.26 | $47.30 | $47.79 | $47.79 | 9,100,122 |
2020-06-01 | $48.52 | $49.76 | $47.62 | $49.03 | $49.03 | 6,797,110 |
2020-05-29 | $47.68 | $48.68 | $46.78 | $47.94 | $47.94 | 7,897,191 |
2020-05-28 | $51.00 | $51.08 | $48.33 | $48.55 | $48.55 | 5,373,968 |
2020-05-27 | $51.91 | $52.20 | $49.25 | $50.93 | $50.93 | 6,732,134 |
2020-05-26 | $49.97 | $50.33 | $48.85 | $49.93 | $49.93 | 6,796,047 |
2020-05-22 | $47.66 | $48.00 | $46.50 | $46.90 | $46.90 | 6,447,221 |
2020-05-21 | $50.38 | $50.48 | $48.32 | $48.57 | $48.57 | 6,367,139 |
2020-05-20 | $49.70 | $50.36 | $48.79 | $50.17 | $50.17 | 6,931,654 |
2020-05-19 | $48.50 | $49.70 | $47.32 | $48.25 | $48.25 | 5,934,028 |
2020-05-18 | $48.11 | $48.66 | $47.29 | $48.39 | $48.39 | 7,804,074 |
2020-05-15 | $45.07 | $45.86 | $44.73 | $44.76 | $44.76 | 5,005,584 |
2020-05-14 | $43.08 | $46.05 | $42.43 | $45.68 | $45.68 | 8,117,377 |
2020-05-13 | $46.00 | $46.19 | $43.98 | $44.42 | $44.42 | 6,692,093 |
2020-05-12 | $48.71 | $48.79 | $45.92 | $45.96 | $45.96 | 6,910,078 |
2020-05-11 | $50.36 | $50.49 | $48.41 | $48.50 | $48.50 | 5,404,535 |
2020-05-08 | $48.69 | $51.06 | $48.05 | $50.94 | $50.94 | 7,305,052 |
2020-05-07 | $47.13 | $48.35 | $46.66 | $47.37 | $47.37 | 5,667,277 |
2020-05-06 | $46.97 | $47.44 | $46.24 | $46.44 | $46.44 | 5,226,922 |
2020-05-05 | $46.63 | $46.75 | $45.23 | $46.39 | $46.39 | 5,093,284 |
2020-05-04 | $44.00 | $45.73 | $43.50 | $45.45 | $45.45 | 4,857,956 |
2020-05-01 | $46.09 | $46.54 | $45.00 | $45.61 | $45.61 | 5,470,968 |
2020-04-30 | $47.45 | $49.34 | $46.86 | $48.02 | $48.02 | 8,054,834 |
2020-04-29 | $48.63 | $49.82 | $47.66 | $48.89 | $48.89 | 13,068,194 |
2020-04-28 | $48.55 | $49.99 | $44.58 | $46.58 | $46.58 | 17,589,847 |
2020-04-27 | $44.68 | $48.47 | $44.06 | $46.38 | $46.38 | 16,018,397 |
2020-04-24 | $46.05 | $46.37 | $43.29 | $43.78 | $43.78 | 15,669,541 |
2020-04-23 | $45.17 | $46.49 | $43.86 | $45.96 | $45.96 | 19,515,127 |
2020-04-22 | $41.64 | $41.87 | $40.31 | $41.03 | $41.03 | 19,772,074 |
2020-04-21 | $43.12 | $43.12 | $40.42 | $40.69 | $40.69 | 15,095,635 |
2020-04-20 | $45.95 | $46.10 | $43.07 | $43.13 | $43.13 | 11,399,602 |
2020-04-17 | $47.50 | $48.19 | $46.21 | $47.01 | $47.01 | 9,996,811 |
2020-04-16 | $47.17 | $47.58 | $44.55 | $45.90 | $45.90 | 7,501,727 |
2020-04-15 | $46.01 | $48.00 | $45.65 | $47.10 | $47.10 | 6,090,390 |
2020-04-14 | $47.59 | $48.25 | $46.09 | $48.13 | $48.13 | 5,198,316 |
2020-04-13 | $47.59 | $47.63 | $45.51 | $46.49 | $46.49 | 4,785,317 |
2020-04-09 | $48.41 | $49.89 | $46.15 | $47.86 | $47.86 | 7,258,950 |
2020-04-08 | $43.74 | $47.52 | $43.18 | $46.55 | $46.55 | 7,629,482 |
2020-04-07 | $43.64 | $44.75 | $42.18 | $42.70 | $42.70 | 8,789,826 |
2020-04-06 | $40.56 | $41.42 | $39.73 | $40.70 | $40.70 | 7,710,196 |
2020-04-03 | $40.25 | $40.49 | $36.80 | $37.92 | $37.92 | 8,801,106 |
2020-04-02 | $39.90 | $41.31 | $39.63 | $40.27 | $40.27 | 6,400,243 |
2020-04-01 | $40.32 | $41.20 | $39.67 | $40.30 | $40.30 | 7,346,813 |
2020-03-31 | $43.44 | $43.93 | $41.80 | $42.47 | $42.47 | 5,226,389 |
2020-03-30 | $41.75 | $44.73 | $41.25 | $43.49 | $43.49 | 7,412,638 |
2020-03-27 | $45.55 | $46.20 | $42.00 | $42.10 | $42.10 | 11,594,523 |
2020-03-26 | $48.58 | $52.93 | $46.51 | $48.36 | $48.36 | 10,423,590 |
2020-03-25 | $46.85 | $51.67 | $44.77 | $47.35 | $47.35 | 10,704,800 |
2020-03-24 | $46.45 | $47.82 | $44.25 | $44.84 | $44.84 | 8,878,385 |
2020-03-23 | $43.51 | $45.33 | $41.61 | $43.45 | $43.45 | 8,146,547 |
2020-03-20 | $42.15 | $47.00 | $41.79 | $43.31 | $43.31 | 12,858,625 |
2020-03-19 | $36.75 | $44.67 | $33.86 | $40.36 | $40.36 | 11,396,208 |
2020-03-18 | $36.74 | $40.10 | $33.30 | $37.68 | $37.68 | 14,296,825 |
2020-03-17 | $40.76 | $43.29 | $35.92 | $40.86 | $40.86 | 12,764,926 |
2020-03-16 | $40.52 | $45.10 | $39.20 | $40.39 | $39.62 | 12,336,768 |
2020-03-13 | $48.02 | $49.10 | $42.87 | $49.01 | $48.08 | 12,506,811 |
2020-03-12 | $42.40 | $46.59 | $39.06 | $44.15 | $43.31 | 13,220,208 |
2020-03-11 | $51.78 | $51.78 | $48.22 | $48.63 | $47.71 | 9,930,764 |
2020-03-10 | $51.82 | $53.51 | $49.58 | $53.38 | $52.37 | 6,686,981 |
2020-03-09 | $51.01 | $52.84 | $49.00 | $49.66 | $48.72 | 6,995,598 |
2020-03-06 | $53.00 | $56.09 | $52.54 | $54.86 | $53.82 | 10,002,560 |
2020-03-05 | $55.60 | $56.71 | $54.57 | $54.94 | $53.90 | 7,764,685 |
2020-03-04 | $56.77 | $57.84 | $55.47 | $57.25 | $56.16 | 6,952,605 |
2020-03-03 | $58.60 | $59.52 | $55.48 | $55.90 | $54.84 | 6,563,848 |
2020-03-02 | $58.90 | $58.90 | $56.60 | $58.26 | $57.15 | 6,245,592 |
2020-02-28 | $56.82 | $58.80 | $56.62 | $58.31 | $57.20 | 6,556,689 |
2020-02-27 | $57.72 | $61.01 | $56.28 | $58.43 | $57.32 | 8,873,434 |
2020-02-26 | $60.56 | $61.26 | $58.44 | $59.16 | $58.04 | 7,137,421 |
2020-02-25 | $63.04 | $63.27 | $59.51 | $60.16 | $59.02 | 6,769,553 |
2020-02-24 | $62.44 | $63.44 | $62.18 | $62.21 | $61.03 | 5,796,397 |
2020-02-21 | $66.80 | $66.98 | $65.56 | $65.60 | $64.36 | 5,222,741 |
2020-02-20 | $68.48 | $68.53 | $66.71 | $67.44 | $66.16 | 4,067,169 |
2020-02-19 | $68.44 | $69.93 | $68.26 | $69.10 | $67.79 | 3,180,588 |
2020-02-18 | $68.24 | $68.85 | $67.16 | $68.16 | $66.87 | 3,797,791 |
2020-02-14 | $69.00 | $69.20 | $67.98 | $68.07 | $66.78 | 3,798,913 |
2020-02-13 | $70.41 | $70.55 | $69.17 | $69.31 | $68.00 | 3,572,193 |
2020-02-12 | $69.91 | $71.38 | $69.66 | $71.13 | $69.78 | 5,827,422 |
2020-02-11 | $68.63 | $69.54 | $67.91 | $68.85 | $67.54 | 3,078,790 |
2020-02-10 | $66.09 | $68.25 | $66.09 | $68.16 | $66.87 | 3,569,287 |
2020-02-07 | $67.70 | $68.00 | $66.51 | $66.80 | $65.53 | 6,580,965 |
2020-02-06 | $68.40 | $69.60 | $68.33 | $69.47 | $68.15 | 5,556,822 |
2020-02-05 | $69.06 | $69.37 | $67.49 | $67.89 | $66.60 | 5,039,785 |
2020-02-04 | $67.05 | $69.08 | $66.86 | $67.84 | $66.55 | 5,979,068 |
2020-02-03 | $66.11 | $67.56 | $65.93 | $66.56 | $65.30 | 6,054,912 |
2020-01-31 | $65.60 | $65.61 | $64.48 | $65.31 | $64.07 | 6,778,732 |
2020-01-30 | $63.57 | $66.34 | $63.51 | $66.20 | $64.94 | 8,012,268 |
2020-01-29 | $65.00 | $65.37 | $63.90 | $64.70 | $63.47 | 5,873,493 |
2020-01-28 | $64.17 | $64.59 | $63.13 | $64.41 | $63.19 | 4,728,482 |
2020-01-27 | $62.72 | $64.33 | $61.08 | $63.27 | $62.07 | 12,589,217 |
2020-01-24 | $69.26 | $69.26 | $66.97 | $67.85 | $66.56 | 5,362,577 |
2020-01-23 | $67.68 | $69.65 | $67.47 | $69.45 | $68.13 | 7,291,961 |
2020-01-22 | $70.60 | $70.73 | $69.19 | $69.45 | $68.13 | 4,333,475 |
2020-01-21 | $69.52 | $71.34 | $68.85 | $70.06 | $68.73 | 10,305,881 |
2020-01-17 | $73.51 | $74.29 | $73.51 | $74.06 | $72.66 | 3,296,037 |
2020-01-16 | $73.11 | $73.41 | $72.81 | $73.40 | $72.01 | 3,605,097 |
2020-01-15 | $73.50 | $73.53 | $72.40 | $72.77 | $71.39 | 2,602,596 |
2020-01-14 | $72.41 | $73.49 | $72.23 | $73.36 | $71.97 | 3,692,839 |
2020-01-13 | $71.24 | $72.40 | $71.05 | $72.16 | $70.79 | 2,560,977 |
2020-01-10 | $71.72 | $71.94 | $70.76 | $70.91 | $69.57 | 2,217,136 |
2020-01-09 | $71.51 | $71.72 | $71.03 | $71.52 | $70.16 | 3,011,311 |
2020-01-08 | $70.00 | $71.30 | $69.89 | $70.80 | $69.46 | 3,455,338 |
2020-01-07 | $69.55 | $70.20 | $69.50 | $70.16 | $68.83 | 2,262,829 |
2020-01-06 | $69.18 | $70.12 | $69.04 | $70.09 | $68.76 | 2,922,543 |
2020-01-03 | $69.62 | $70.15 | $69.39 | $69.72 | $68.40 | 2,822,422 |
2020-01-02 | $69.88 | $70.94 | $69.79 | $70.80 | $69.46 | 5,299,587 |
2019-12-31 | $69.10 | $69.28 | $68.89 | $69.04 | $67.73 | 1,846,900 |
2019-12-30 | $69.88 | $69.98 | $69.15 | $69.30 | $67.99 | 1,703,487 |
2019-12-27 | $70.06 | $70.34 | $69.34 | $69.74 | $68.42 | 3,001,792 |
2019-12-26 | $69.52 | $69.96 | $69.31 | $69.94 | $68.61 | 1,463,180 |
2019-12-24 | $69.39 | $69.59 | $69.01 | $69.29 | $67.98 | 630,421 |
2019-12-23 | $68.63 | $69.72 | $68.63 | $69.42 | $68.10 | 4,064,216 |
2019-12-20 | $69.68 | $69.68 | $68.43 | $68.53 | $67.23 | 4,474,291 |
2019-12-19 | $68.97 | $69.50 | $68.72 | $69.18 | $67.87 | 2,779,376 |
2019-12-18 | $69.58 | $69.90 | $68.36 | $68.97 | $67.66 | 5,833,103 |
2019-12-17 | $68.42 | $68.50 | $67.79 | $68.21 | $66.92 | 4,262,919 |
2019-12-16 | $68.90 | $69.37 | $68.03 | $68.10 | $66.81 | 3,394,433 |
2019-12-13 | $68.50 | $69.74 | $68.50 | $69.04 | $66.97 | 5,350,687 |
2019-12-12 | $66.31 | $69.19 | $65.91 | $68.70 | $66.64 | 6,772,019 |
2019-12-11 | $64.38 | $65.58 | $64.15 | $65.44 | $63.48 | 3,409,669 |
2019-12-10 | $64.05 | $64.64 | $63.65 | $64.15 | $62.23 | 2,342,645 |
2019-12-09 | $64.10 | $64.51 | $63.87 | $64.17 | $62.25 | 2,846,124 |
2019-12-06 | $63.82 | $64.52 | $63.77 | $64.15 | $62.23 | 2,998,441 |
2019-12-05 | $62.92 | $63.49 | $62.47 | $63.27 | $61.38 | 2,934,274 |
2019-12-04 | $62.07 | $63.08 | $62.02 | $62.69 | $60.81 | 2,285,721 |
2019-12-03 | $61.59 | $62.02 | $61.14 | $61.93 | $60.08 | 3,143,401 |
2019-12-02 | $62.70 | $63.22 | $62.53 | $62.69 | $60.81 | 2,102,855 |
2019-11-29 | $62.96 | $63.10 | $62.57 | $62.75 | $60.87 | 1,407,411 |
2019-11-27 | $63.02 | $63.75 | $63.02 | $63.42 | $61.52 | 1,532,440 |
2019-11-26 | $63.54 | $63.66 | $62.67 | $62.98 | $61.09 | 2,686,700 |
2019-11-25 | $61.65 | $63.46 | $61.50 | $63.41 | $61.51 | 3,058,636 |
2019-11-22 | $60.60 | $61.45 | $60.54 | $61.30 | $59.46 | 2,309,377 |
2019-11-21 | $60.86 | $61.05 | $60.31 | $60.35 | $58.54 | 2,984,287 |
2019-11-20 | $61.45 | $61.93 | $60.54 | $60.69 | $58.87 | 3,036,860 |
2019-11-19 | $62.40 | $62.53 | $61.26 | $61.91 | $60.06 | 2,356,808 |
2019-11-18 | $62.60 | $62.60 | $61.66 | $62.14 | $60.28 | 3,805,841 |
2019-11-15 | $62.70 | $62.89 | $62.23 | $62.67 | $60.79 | 2,398,381 |
2019-11-14 | $62.19 | $62.45 | $61.95 | $62.39 | $60.52 | 1,613,775 |
2019-11-13 | $62.22 | $62.55 | $62.00 | $62.16 | $60.30 | 2,532,979 |
2019-11-12 | $63.13 | $63.33 | $62.21 | $62.48 | $60.61 | 2,513,662 |
2019-11-11 | $63.09 | $63.33 | $62.51 | $63.14 | $61.25 | 3,393,093 |
2019-11-08 | $63.75 | $64.08 | $63.27 | $64.08 | $62.16 | 2,280,596 |
2019-11-07 | $63.91 | $64.35 | $63.64 | $63.81 | $61.90 | 2,370,713 |
2019-11-06 | $63.73 | $63.77 | $62.71 | $63.15 | $61.26 | 2,664,745 |
2019-11-05 | $64.22 | $64.76 | $63.64 | $63.73 | $61.82 | 4,361,677 |
2019-11-04 | $63.73 | $64.20 | $63.39 | $64.05 | $62.13 | 3,736,366 |
2019-11-01 | $62.34 | $63.07 | $61.93 | $63.05 | $61.16 | 2,947,847 |
2019-10-31 | $62.27 | $62.54 | $61.44 | $61.84 | $59.99 | 2,658,892 |
2019-10-30 | $62.00 | $62.60 | $61.66 | $62.54 | $60.67 | 2,252,403 |
2019-10-29 | $62.17 | $62.27 | $61.39 | $62.00 | $60.14 | 2,755,226 |
2019-10-28 | $61.48 | $62.78 | $61.48 | $62.40 | $60.53 | 2,994,717 |
2019-10-25 | $60.64 | $61.62 | $60.51 | $61.22 | $59.39 | 3,018,978 |
2019-10-24 | $59.66 | $61.84 | $59.50 | $61.16 | $59.33 | 7,345,535 |
2019-10-23 | $58.51 | $59.29 | $58.18 | $59.22 | $57.45 | 3,683,525 |
2019-10-22 | $58.31 | $59.02 | $58.05 | $58.62 | $56.87 | 4,063,541 |
2019-10-21 | $58.00 | $58.40 | $57.64 | $57.97 | $56.23 | 3,712,472 |
2019-10-18 | $57.16 | $57.75 | $57.03 | $57.46 | $55.74 | 2,310,228 |
2019-10-17 | $57.60 | $57.77 | $57.35 | $57.35 | $55.63 | 1,553,693 |
2019-10-16 | $57.22 | $58.00 | $57.18 | $57.41 | $55.69 | 2,546,321 |
2019-10-15 | $57.02 | $57.65 | $56.69 | $57.31 | $55.59 | 3,530,588 |
2019-10-14 | $57.18 | $57.48 | $56.92 | $57.01 | $55.30 | 2,331,913 |
2019-10-11 | $55.82 | $58.23 | $55.75 | $57.58 | $55.86 | 7,496,510 |
2019-10-10 | $54.14 | $55.57 | $54.04 | $54.79 | $53.15 | 5,386,930 |
2019-10-09 | $53.82 | $54.27 | $53.67 | $54.17 | $52.55 | 3,585,649 |
2019-10-08 | $54.30 | $54.71 | $53.38 | $53.47 | $51.87 | 5,183,620 |
2019-10-07 | $55.56 | $55.71 | $54.78 | $54.95 | $53.31 | 5,351,209 |
2019-10-04 | $55.89 | $56.05 | $55.01 | $56.00 | $54.32 | 4,624,838 |
2019-10-03 | $56.45 | $56.93 | $55.20 | $55.95 | $54.28 | 8,060,277 |
2019-10-02 | $56.92 | $57.39 | $56.35 | $56.50 | $54.81 | 67,898,818 |
2019-10-01 | $58.00 | $58.68 | $56.94 | $57.21 | $55.50 | 6,705,175 |
2019-09-30 | $57.34 | $58.09 | $57.25 | $57.76 | $56.03 | 5,940,415 |
2019-09-27 | $58.55 | $59.25 | $56.82 | $57.11 | $55.40 | 16,670,395 |
2019-09-26 | $56.19 | $56.68 | $55.26 | $55.88 | $54.21 | 3,230,346 |
2019-09-25 | $55.52 | $57.16 | $54.95 | $57.08 | $55.37 | 3,590,985 |
2019-09-24 | $56.75 | $57.10 | $55.56 | $55.67 | $54.00 | 3,674,426 |
2019-09-23 | $55.85 | $56.71 | $55.65 | $56.19 | $54.51 | 4,817,670 |
2019-09-20 | $57.65 | $57.87 | $56.27 | $56.33 | $54.64 | 4,835,708 |
2019-09-19 | $58.60 | $58.94 | $57.35 | $57.58 | $55.86 | 3,832,850 |
2019-09-18 | $58.90 | $59.00 | $57.70 | $58.38 | $56.63 | 2,644,516 |
2019-09-17 | $58.07 | $59.16 | $57.23 | $59.11 | $57.34 | 5,437,288 |
2019-09-16 | $59.05 | $59.76 | $58.92 | $59.64 | $57.11 | 3,263,294 |
2019-09-13 | $60.45 | $60.87 | $59.31 | $59.34 | $56.82 | 2,483,276 |
2019-09-12 | $59.51 | $60.46 | $59.10 | $60.15 | $57.60 | 3,675,708 |
2019-09-11 | $59.44 | $59.72 | $58.07 | $59.30 | $56.79 | 3,109,335 |
2019-09-10 | $58.18 | $59.14 | $57.56 | $59.01 | $56.51 | 4,292,137 |
2019-09-09 | $57.30 | $58.23 | $56.95 | $58.08 | $55.62 | 3,602,201 |
2019-09-06 | $55.95 | $56.79 | $55.71 | $56.19 | $53.81 | 5,781,310 |
2019-09-05 | $55.74 | $56.58 | $55.43 | $56.13 | $53.75 | 7,370,629 |
2019-09-04 | $55.70 | $55.96 | $54.68 | $55.07 | $52.73 | 3,980,438 |
2019-09-03 | $54.43 | $54.58 | $53.33 | $54.28 | $51.98 | 4,033,823 |
2019-08-30 | $55.55 | $56.04 | $55.30 | $55.47 | $53.12 | 2,216,879 |
2019-08-29 | $55.15 | $55.73 | $55.07 | $55.14 | $52.80 | 2,498,095 |
2019-08-28 | $54.16 | $54.72 | $53.72 | $54.50 | $52.19 | 1,969,332 |
2019-08-27 | $54.15 | $54.76 | $53.89 | $54.29 | $51.99 | 4,859,655 |
2019-08-26 | $53.85 | $54.10 | $53.09 | $53.67 | $51.39 | 2,343,205 |
2019-08-23 | $53.87 | $54.26 | $52.51 | $53.11 | $50.86 | 4,611,093 |
2019-08-22 | $55.38 | $55.60 | $53.93 | $54.41 | $52.10 | 2,661,150 |
2019-08-21 | $55.53 | $55.65 | $54.60 | $55.13 | $52.79 | 2,325,250 |
2019-08-20 | $53.94 | $55.54 | $53.93 | $55.11 | $52.77 | 6,162,574 |
2019-08-19 | $53.99 | $54.88 | $53.88 | $54.67 | $52.35 | 3,972,946 |
2019-08-16 | $51.90 | $52.69 | $51.63 | $52.40 | $50.18 | 2,769,885 |
2019-08-15 | $51.93 | $52.34 | $51.17 | $51.41 | $49.23 | 2,400,193 |
2019-08-14 | $52.36 | $52.72 | $51.68 | $51.79 | $49.59 | 3,600,472 |
2019-08-13 | $52.29 | $55.11 | $52.10 | $53.62 | $51.35 | 6,745,119 |
2019-08-12 | $53.03 | $53.22 | $52.21 | $52.27 | $50.05 | 4,748,413 |
2019-08-09 | $54.83 | $55.00 | $53.41 | $53.97 | $51.68 | 2,963,442 |
2019-08-08 | $54.63 | $55.64 | $54.51 | $55.33 | $52.98 | 4,331,412 |
2019-08-07 | $53.50 | $54.35 | $52.51 | $53.99 | $51.70 | 4,138,229 |
2019-08-06 | $55.22 | $55.63 | $53.98 | $54.49 | $52.18 | 3,649,205 |
2019-08-05 | $54.42 | $55.46 | $53.97 | $54.53 | $52.22 | 5,657,041 |
2019-08-02 | $58.08 | $58.67 | $56.47 | $56.88 | $54.47 | 5,599,030 |
2019-08-01 | $60.47 | $61.42 | $57.88 | $58.80 | $56.31 | 5,115,673 |
2019-07-31 | $61.19 | $61.21 | $59.67 | $60.44 | $57.88 | 4,724,337 |
2019-07-30 | $61.88 | $61.96 | $61.14 | $61.40 | $58.80 | 2,749,415 |
2019-07-29 | $63.00 | $63.21 | $61.95 | $62.36 | $59.72 | 4,087,831 |
2019-07-26 | $63.10 | $63.89 | $62.63 | $63.16 | $60.48 | 4,191,391 |
2019-07-25 | $63.30 | $63.95 | $61.69 | $62.65 | $59.99 | 8,475,009 |
2019-07-24 | $65.00 | $65.41 | $63.75 | $64.93 | $62.18 | 4,054,468 |
2019-07-23 | $64.39 | $65.37 | $63.96 | $65.22 | $62.45 | 4,122,577 |
2019-07-22 | $64.24 | $64.39 | $63.72 | $63.99 | $61.28 | 3,062,560 |
2019-07-19 | $64.55 | $64.68 | $63.84 | $63.92 | $61.21 | 3,545,433 |
2019-07-18 | $63.95 | $64.50 | $63.33 | $64.33 | $61.60 | 4,728,500 |
2019-07-17 | $64.79 | $64.80 | $63.83 | $64.19 | $61.47 | 2,005,143 |
2019-07-16 | $64.15 | $64.91 | $63.93 | $64.73 | $61.98 | 3,041,267 |
2019-07-15 | $63.40 | $63.99 | $63.24 | $63.96 | $61.25 | 2,459,396 |
2019-07-12 | $62.66 | $63.28 | $62.56 | $63.23 | $60.55 | 2,052,077 |
2019-07-11 | $62.50 | $63.55 | $62.33 | $62.60 | $59.95 | 2,573,519 |
2019-07-10 | $63.18 | $63.24 | $61.67 | $62.25 | $59.61 | 3,413,350 |
2019-07-09 | $61.77 | $63.30 | $61.71 | $62.90 | $60.23 | 3,757,200 |
2019-07-08 | $61.40 | $62.14 | $61.23 | $62.02 | $59.39 | 1,768,600 |
2019-07-05 | $61.74 | $62.02 | $61.13 | $61.84 | $59.22 | 2,300,611 |
2019-07-03 | $62.32 | $62.44 | $61.59 | $62.22 | $59.58 | 1,303,826 |
2019-07-02 | $61.60 | $62.25 | $61.35 | $62.13 | $59.50 | 3,682,272 |
2019-07-01 | $62.21 | $62.76 | $61.59 | $61.97 | $59.34 | 6,075,365 |
2019-06-28 | $59.13 | $59.27 | $58.68 | $59.09 | $56.58 | 3,969,226 |
2019-06-27 | $58.76 | $58.99 | $58.25 | $58.78 | $56.29 | 3,627,912 |
2019-06-26 | $57.95 | $58.87 | $57.64 | $58.68 | $56.19 | 4,219,840 |
2019-06-25 | $58.78 | $58.79 | $57.23 | $57.40 | $54.97 | 3,299,255 |
2019-06-24 | $59.19 | $59.44 | $58.62 | $58.75 | $56.26 | 3,580,944 |
2019-06-21 | $59.03 | $59.68 | $58.61 | $59.23 | $56.72 | 3,810,858 |
2019-06-20 | $59.71 | $60.29 | $59.10 | $59.43 | $56.91 | 4,085,206 |
2019-06-19 | $59.50 | $59.50 | $58.30 | $58.98 | $56.48 | 3,386,551 |
2019-06-18 | $56.85 | $59.74 | $56.78 | $59.48 | $56.96 | 6,488,778 |
2019-06-17 | $57.53 | $57.79 | $56.78 | $57.06 | $53.94 | 2,938,892 |
2019-06-14 | $57.32 | $57.62 | $56.84 | $57.28 | $54.15 | 2,058,537 |
2019-06-13 | $57.55 | $57.91 | $57.10 | $57.32 | $54.19 | 5,654,619 |
2019-06-12 | $58.16 | $58.49 | $56.78 | $57.04 | $53.92 | 4,447,926 |
2019-06-11 | $58.80 | $59.51 | $58.40 | $58.69 | $55.48 | 3,880,185 |
2019-06-10 | $56.88 | $58.86 | $56.80 | $58.13 | $54.95 | 9,808,327 |
2019-06-07 | $55.11 | $56.88 | $55.05 | $56.08 | $53.02 | 4,350,755 |
2019-06-06 | $55.24 | $55.41 | $54.17 | $54.62 | $51.64 | 2,432,453 |
2019-06-05 | $55.72 | $55.72 | $53.20 | $55.07 | $52.06 | 7,353,711 |
2019-06-04 | $53.55 | $55.76 | $53.47 | $55.62 | $52.58 | 7,773,721 |
2019-06-03 | $54.50 | $54.55 | $52.53 | $52.94 | $50.05 | 6,238,654 |
2019-05-31 | $54.96 | $55.60 | $54.28 | $55.00 | $51.99 | 6,388,779 |
2019-05-30 | $56.76 | $57.05 | $55.24 | $55.54 | $52.50 | 4,286,542 |
2019-05-29 | $56.18 | $57.12 | $56.05 | $56.66 | $53.56 | 6,488,987 |
2019-05-28 | $57.63 | $58.36 | $56.64 | $56.84 | $53.73 | 5,587,066 |
2019-05-24 | $57.39 | $58.10 | $56.63 | $57.43 | $54.29 | 3,831,930 |
2019-05-23 | $57.76 | $57.87 | $56.20 | $56.97 | $53.86 | 6,210,756 |
2019-05-22 | $58.46 | $59.15 | $58.12 | $58.59 | $55.39 | 4,724,307 |
2019-05-21 | $59.60 | $59.99 | $58.58 | $58.68 | $55.47 | 6,494,828 |
2019-05-20 | $59.65 | $59.79 | $57.41 | $59.22 | $55.98 | 10,406,675 |
2019-05-17 | $62.61 | $62.91 | $60.26 | $60.31 | $57.01 | 6,115,409 |
2019-05-16 | $63.53 | $63.84 | $63.02 | $63.40 | $59.94 | 2,336,600 |
2019-05-15 | $62.30 | $63.36 | $61.74 | $62.95 | $59.51 | 1,863,831 |
2019-05-14 | $62.51 | $63.43 | $61.93 | $62.72 | $59.29 | 2,951,664 |
2019-05-13 | $63.65 | $63.69 | $61.36 | $62.11 | $58.72 | 5,494,387 |
2019-05-10 | $64.23 | $65.76 | $63.65 | $65.47 | $61.89 | 2,697,259 |
2019-05-09 | $64.39 | $65.32 | $63.30 | $64.88 | $61.33 | 4,101,724 |
2019-05-08 | $64.66 | $65.96 | $64.06 | $65.32 | $61.75 | 3,085,088 |
2019-05-07 | $66.07 | $66.62 | $62.76 | $64.45 | $60.93 | 9,768,220 |
2019-05-06 | $66.70 | $67.03 | $65.72 | $66.57 | $62.93 | 4,015,458 |
2019-05-03 | $67.90 | $68.47 | $67.66 | $68.44 | $64.70 | 1,801,259 |
2019-05-02 | $67.52 | $68.22 | $66.76 | $67.43 | $63.75 | 1,717,374 |
2019-05-01 | $67.80 | $68.55 | $67.57 | $67.87 | $64.16 | 2,402,891 |
2019-04-30 | $67.37 | $67.64 | $66.80 | $67.05 | $63.39 | 3,381,615 |
2019-04-29 | $68.36 | $68.46 | $67.71 | $68.07 | $64.35 | 2,574,436 |
2019-04-26 | $67.51 | $68.40 | $67.05 | $67.86 | $64.15 | 2,354,893 |
2019-04-25 | $66.94 | $67.41 | $66.66 | $67.14 | $63.47 | 2,778,044 |
2019-04-24 | $66.88 | $67.20 | $66.47 | $67.04 | $63.38 | 3,889,803 |
2019-04-23 | $66.52 | $67.63 | $66.38 | $67.07 | $63.40 | 3,575,846 |
2019-04-22 | $67.76 | $67.98 | $66.52 | $66.83 | $63.18 | 4,830,089 |
2019-04-18 | $69.04 | $69.60 | $66.81 | $68.22 | $64.49 | 7,743,853 |
2019-04-17 | $68.22 | $68.24 | $67.52 | $67.91 | $64.20 | 6,536,912 |
2019-04-16 | $66.80 | $68.21 | $66.70 | $68.16 | $64.44 | 2,776,690 |
2019-04-15 | $67.19 | $67.33 | $66.01 | $66.53 | $62.89 | 2,574,201 |
2019-04-12 | $66.50 | $67.14 | $66.38 | $66.87 | $63.22 | 2,631,376 |
2019-04-11 | $66.01 | $66.21 | $65.64 | $66.08 | $62.47 | 2,558,373 |
2019-04-10 | $65.93 | $66.20 | $65.56 | $65.85 | $62.25 | 1,773,420 |
2019-04-09 | $65.52 | $65.64 | $65.07 | $65.53 | $61.95 | 2,711,715 |
2019-04-08 | $66.31 | $66.47 | $65.60 | $66.04 | $62.43 | 2,183,089 |
2019-04-05 | $65.73 | $65.97 | $65.40 | $65.92 | $62.32 | 2,779,635 |
2019-04-04 | $64.33 | $65.68 | $64.01 | $65.61 | $62.02 | 4,354,043 |
2019-04-03 | $65.00 | $66.05 | $64.04 | $64.17 | $60.66 | 4,425,489 |
2019-04-02 | $63.43 | $64.98 | $63.08 | $64.85 | $61.31 | 5,870,466 |
2019-04-01 | $62.45 | $63.48 | $62.28 | $63.35 | $59.89 | 4,116,991 |
2019-03-29 | $60.49 | $61.12 | $59.93 | $60.96 | $57.63 | 4,571,750 |
2019-03-28 | $59.03 | $60.50 | $59.03 | $60.33 | $57.03 | 3,817,104 |
2019-03-27 | $60.10 | $60.24 | $58.89 | $59.03 | $55.80 | 2,736,642 |
2019-03-26 | $59.35 | $60.37 | $59.35 | $60.10 | $56.82 | 3,041,168 |
2019-03-25 | $59.43 | $59.90 | $58.56 | $59.28 | $56.04 | 3,530,961 |
2019-03-22 | $60.64 | $60.81 | $59.32 | $59.57 | $56.31 | 4,109,453 |
2019-03-21 | $59.20 | $61.25 | $58.90 | $61.20 | $57.86 | 3,915,347 |
2019-03-20 | $59.23 | $59.59 | $58.58 | $59.14 | $55.91 | 2,548,558 |
2019-03-19 | $59.69 | $59.93 | $59.01 | $59.30 | $56.06 | 4,210,059 |
2019-03-18 | $60.03 | $60.22 | $59.31 | $60.08 | $56.07 | 3,511,984 |
2019-03-15 | $59.94 | $60.64 | $59.47 | $59.76 | $55.77 | 2,941,251 |
2019-03-14 | $59.37 | $59.42 | $58.28 | $59.42 | $55.45 | 3,396,650 |
2019-03-13 | $59.46 | $59.86 | $59.11 | $59.34 | $55.38 | 2,254,621 |
2019-03-12 | $60.40 | $60.41 | $59.03 | $59.16 | $55.21 | 3,350,960 |
2019-03-11 | $60.35 | $60.61 | $59.89 | $60.15 | $56.13 | 2,383,725 |
2019-03-08 | $59.10 | $60.34 | $59.04 | $60.24 | $56.22 | 2,459,094 |
2019-03-07 | $60.38 | $60.44 | $59.22 | $59.99 | $55.98 | 3,781,317 |
2019-03-06 | $60.00 | $62.03 | $60.00 | $60.66 | $56.61 | 4,859,398 |
2019-03-05 | $59.90 | $60.10 | $59.52 | $59.61 | $55.63 | 2,045,510 |
2019-03-04 | $60.45 | $60.65 | $59.22 | $59.66 | $55.68 | 3,908,110 |
2019-03-01 | $61.98 | $61.98 | $60.23 | $60.40 | $56.37 | 3,619,684 |
2019-02-28 | $61.16 | $62.05 | $60.90 | $61.43 | $57.33 | 3,968,295 |
2019-02-27 | $61.78 | $62.00 | $60.97 | $61.43 | $57.33 | 3,241,979 |
2019-02-26 | $61.00 | $62.56 | $60.91 | $61.78 | $57.66 | 3,733,786 |
2019-02-25 | $62.05 | $62.15 | $61.04 | $61.07 | $56.99 | 3,367,814 |
2019-02-22 | $61.79 | $62.23 | $61.11 | $61.61 | $57.50 | 2,137,033 |
2019-02-21 | $61.31 | $61.82 | $60.77 | $61.51 | $57.40 | 2,575,201 |
2019-02-20 | $61.18 | $61.83 | $60.33 | $61.35 | $57.25 | 4,959,139 |
2019-02-19 | $60.57 | $61.84 | $60.57 | $61.15 | $57.07 | 4,914,810 |
2019-02-15 | $59.50 | $60.40 | $58.78 | $60.31 | $56.28 | 2,742,720 |
2019-02-14 | $59.43 | $59.80 | $57.46 | $59.37 | $55.41 | 5,207,290 |
2019-02-13 | $60.62 | $60.96 | $60.02 | $60.37 | $56.34 | 2,177,473 |
2019-02-12 | $60.00 | $61.09 | $59.85 | $60.13 | $56.12 | 2,796,471 |
2019-02-11 | $59.52 | $59.95 | $58.72 | $59.60 | $55.62 | 2,631,537 |
2019-02-08 | $59.04 | $59.79 | $58.42 | $59.01 | $55.07 | 2,328,556 |
2019-02-07 | $60.39 | $60.70 | $59.05 | $59.45 | $55.48 | 3,765,028 |
2019-02-06 | $59.75 | $61.21 | $59.75 | $60.86 | $56.80 | 3,979,133 |
2019-02-05 | $59.11 | $59.70 | $59.01 | $59.65 | $55.67 | 2,307,808 |
2019-02-04 | $59.80 | $59.96 | $58.83 | $59.10 | $55.15 | 1,738,338 |
2019-02-01 | $58.34 | $59.94 | $58.34 | $59.89 | $55.89 | 3,816,704 |
2019-01-31 | $59.54 | $59.65 | $58.09 | $58.36 | $54.46 | 5,201,727 |
2019-01-30 | $56.98 | $59.14 | $56.64 | $59.01 | $55.07 | 5,517,268 |
2019-01-29 | $56.30 | $56.86 | $56.13 | $56.27 | $52.51 | 2,070,287 |
2019-01-28 | $56.39 | $57.39 | $55.81 | $56.26 | $52.50 | 2,881,359 |
2019-01-25 | $56.90 | $57.50 | $56.36 | $56.95 | $53.15 | 4,405,943 |
2019-01-24 | $55.63 | $57.64 | $55.25 | $56.37 | $52.61 | 7,920,731 |
2019-01-23 | $57.35 | $57.66 | $56.78 | $57.29 | $53.46 | 6,251,312 |
2019-01-22 | $57.48 | $57.50 | $55.82 | $57.05 | $53.24 | 6,412,671 |
2019-01-18 | $57.60 | $58.21 | $56.47 | $57.70 | $53.85 | 8,034,122 |
2019-01-17 | $56.33 | $57.42 | $55.98 | $57.05 | $53.24 | 3,944,753 |
2019-01-16 | $56.82 | $57.89 | $56.61 | $56.78 | $52.99 | 2,595,222 |
2019-01-15 | $56.22 | $56.85 | $55.83 | $56.60 | $52.82 | 4,092,314 |
2019-01-14 | $56.10 | $56.10 | $55.08 | $55.81 | $52.08 | 2,868,603 |
2019-01-11 | $56.48 | $57.05 | $55.53 | $56.96 | $53.16 | 2,288,594 |
2019-01-10 | $56.46 | $57.50 | $56.01 | $56.73 | $52.94 | 3,087,166 |
2019-01-09 | $56.88 | $57.64 | $56.69 | $56.92 | $53.12 | 4,145,453 |
2019-01-08 | $56.04 | $56.73 | $55.37 | $56.58 | $52.80 | 3,856,657 |
2019-01-07 | $55.24 | $56.06 | $54.08 | $55.47 | $51.77 | 3,223,911 |
2019-01-04 | $53.65 | $55.35 | $53.50 | $55.17 | $51.49 | 4,071,993 |
2019-01-03 | $53.52 | $53.88 | $52.06 | $52.22 | $48.73 | 4,240,571 |
2019-01-02 | $50.97 | $54.72 | $50.89 | $54.16 | $50.54 | 4,282,744 |
2018-12-31 | $51.33 | $52.19 | $50.98 | $52.05 | $48.57 | 4,321,951 |
2018-12-28 | $51.20 | $52.00 | $50.36 | $50.88 | $47.48 | 3,072,147 |
2018-12-27 | $50.60 | $51.23 | $49.09 | $51.14 | $47.73 | 3,074,385 |
2018-12-26 | $48.72 | $51.55 | $48.02 | $51.45 | $48.01 | 3,844,805 |
2018-12-24 | $47.89 | $49.35 | $47.39 | $48.44 | $45.21 | 2,384,562 |
2018-12-21 | $50.39 | $51.02 | $48.18 | $48.51 | $45.27 | 6,817,230 |
2018-12-20 | $50.57 | $51.64 | $49.39 | $50.34 | $46.98 | 5,337,601 |
2018-12-19 | $53.25 | $53.43 | $50.64 | $51.22 | $47.80 | 8,284,174 |
2018-12-18 | $53.01 | $53.80 | $52.02 | $52.96 | $49.42 | 5,689,917 |
2018-12-17 | $53.64 | $54.33 | $51.90 | $52.61 | $49.10 | 4,086,917 |
2018-12-14 | $54.29 | $56.05 | $54.14 | $54.84 | $50.46 | 4,810,988 |
2018-12-13 | $56.20 | $56.49 | $54.59 | $55.10 | $50.70 | 4,999,452 |
2018-12-12 | $55.23 | $56.32 | $54.65 | $55.43 | $51.00 | 4,707,081 |
2018-12-11 | $54.88 | $56.48 | $54.06 | $54.24 | $49.91 | 4,943,711 |
2018-12-10 | $53.87 | $54.79 | $52.73 | $53.46 | $49.19 | 3,868,123 |
2018-12-07 | $55.14 | $56.20 | $53.12 | $53.34 | $49.08 | 6,664,481 |
2018-12-06 | $54.12 | $55.72 | $52.80 | $55.69 | $51.24 | 5,472,739 |
2018-12-04 | $57.80 | $57.95 | $55.15 | $55.57 | $51.13 | 5,184,066 |
2018-12-03 | $58.14 | $59.21 | $57.69 | $58.34 | $53.68 | 9,973,175 |
2018-11-30 | $54.21 | $55.13 | $53.78 | $54.94 | $50.55 | 4,988,762 |
2018-11-29 | $54.76 | $55.14 | $53.57 | $54.47 | $50.12 | 3,813,889 |
2018-11-28 | $54.85 | $55.37 | $53.30 | $55.15 | $50.74 | 4,228,216 |
2018-11-27 | $53.83 | $54.42 | $52.90 | $54.11 | $49.79 | 5,064,686 |
2018-11-26 | $51.97 | $54.67 | $51.93 | $54.44 | $50.09 | 6,796,154 |
2018-11-23 | $51.56 | $51.68 | $50.64 | $50.74 | $46.69 | 1,502,770 |
2018-11-21 | $51.24 | $52.88 | $51.02 | $51.96 | $47.81 | 3,606,858 |
2018-11-20 | $49.40 | $50.71 | $48.64 | $50.33 | $46.31 | 6,720,368 |
2018-11-19 | $53.88 | $54.05 | $50.21 | $50.45 | $46.42 | 5,102,775 |
2018-11-16 | $53.22 | $54.23 | $52.81 | $53.81 | $49.51 | 5,931,349 |
2018-11-15 | $52.76 | $53.99 | $52.23 | $53.73 | $49.44 | 5,811,275 |
2018-11-14 | $52.04 | $53.01 | $51.93 | $52.48 | $48.29 | 5,650,134 |
2018-11-13 | $51.63 | $53.00 | $51.34 | $51.55 | $47.43 | 7,316,512 |
2018-11-12 | $51.98 | $52.47 | $50.82 | $51.00 | $46.93 | 4,297,890 |
2018-11-09 | $53.55 | $53.82 | $51.86 | $52.09 | $47.93 | 4,707,973 |
2018-11-08 | $53.74 | $54.37 | $52.80 | $53.71 | $49.42 | 8,911,402 |
2018-11-07 | $55.90 | $56.88 | $55.27 | $56.57 | $52.05 | 5,417,942 |
2018-11-06 | $54.92 | $55.55 | $54.28 | $55.41 | $50.98 | 4,832,977 |
2018-11-05 | $55.87 | $56.25 | $54.65 | $55.12 | $50.72 | 4,870,856 |
2018-11-02 | $57.57 | $57.89 | $55.49 | $56.25 | $51.76 | 7,359,974 |
2018-11-01 | $51.30 | $57.45 | $51.14 | $57.06 | $52.50 | 12,596,755 |
2018-10-31 | $51.92 | $52.44 | $50.38 | $51.03 | $46.95 | 5,829,723 |
2018-10-30 | $50.28 | $51.02 | $49.28 | $50.89 | $46.82 | 6,268,849 |
2018-10-29 | $52.91 | $52.96 | $50.01 | $50.73 | $46.68 | 7,298,913 |
2018-10-26 | $53.52 | $53.67 | $51.72 | $52.39 | $48.20 | 4,746,047 |
2018-10-25 | $52.15 | $54.54 | $52.10 | $54.26 | $49.93 | 9,833,238 |
2018-10-24 | $53.50 | $53.71 | $51.88 | $52.00 | $47.85 | 7,276,382 |
2018-10-23 | $53.55 | $53.99 | $52.61 | $53.37 | $49.11 | 5,928,599 |
2018-10-22 | $56.07 | $56.13 | $54.80 | $54.89 | $50.51 | 4,811,916 |
2018-10-19 | $55.79 | $56.55 | $55.30 | $55.66 | $51.21 | 7,139,240 |
2018-10-18 | $57.30 | $57.68 | $55.93 | $56.04 | $51.56 | 5,580,738 |
2018-10-17 | $57.19 | $58.09 | $56.74 | $57.36 | $52.78 | 2,941,392 |
2018-10-16 | $57.00 | $57.45 | $56.09 | $57.27 | $52.70 | 4,428,740 |
2018-10-15 | $55.77 | $56.29 | $55.58 | $55.82 | $51.36 | 4,002,814 |
2018-10-12 | $56.65 | $57.07 | $55.64 | $56.15 | $51.66 | 5,193,777 |
2018-10-11 | $55.98 | $56.62 | $55.05 | $55.49 | $51.06 | 7,758,525 |
2018-10-10 | $58.16 | $58.25 | $56.22 | $56.33 | $51.83 | 6,780,667 |
2018-10-09 | $58.23 | $58.43 | $57.76 | $58.28 | $53.62 | 4,086,909 |
2018-10-08 | $57.96 | $59.07 | $57.61 | $58.31 | $53.65 | 3,510,747 |
2018-10-05 | $59.18 | $59.79 | $57.76 | $58.70 | $54.01 | 4,778,109 |
2018-10-04 | $60.53 | $61.07 | $59.15 | $59.35 | $54.61 | 3,771,791 |
2018-10-03 | $60.19 | $61.47 | $60.05 | $60.82 | $55.96 | 6,531,140 |
2018-10-02 | $59.42 | $59.98 | $59.12 | $59.20 | $54.47 | 3,341,603 |
2018-10-01 | $59.02 | $60.13 | $58.63 | $59.75 | $54.98 | 6,229,381 |
2018-09-28 | $59.62 | $59.91 | $59.05 | $59.33 | $54.59 | 5,001,961 |
2018-09-27 | $59.45 | $60.03 | $59.04 | $59.76 | $54.99 | 2,676,265 |
2018-09-26 | $60.60 | $60.90 | $59.74 | $59.82 | $55.04 | 3,083,001 |
2018-09-25 | $60.50 | $60.92 | $60.29 | $60.66 | $55.81 | 3,237,803 |
2018-09-24 | $60.45 | $60.61 | $59.84 | $60.46 | $55.63 | 3,784,199 |
2018-09-21 | $61.35 | $61.80 | $60.89 | $60.95 | $56.08 | 4,294,223 |
2018-09-20 | $61.35 | $61.64 | $60.87 | $60.97 | $56.10 | 5,494,264 |
2018-09-19 | $60.74 | $61.15 | $60.58 | $60.95 | $56.08 | 5,247,618 |
2018-09-18 | $60.64 | $60.80 | $59.84 | $60.41 | $55.58 | 3,881,631 |
2018-09-17 | $61.33 | $61.79 | $61.09 | $61.23 | $55.65 | 3,887,540 |
2018-09-14 | $62.26 | $62.70 | $60.95 | $61.41 | $55.81 | 4,549,330 |
2018-09-13 | $61.74 | $62.35 | $61.07 | $61.25 | $55.67 | 3,753,520 |
2018-09-12 | $59.92 | $61.46 | $59.82 | $61.24 | $55.66 | 6,287,891 |
2018-09-11 | $60.27 | $60.60 | $59.11 | $60.50 | $54.98 | 6,141,941 |
2018-09-10 | $60.76 | $61.45 | $60.70 | $61.20 | $55.62 | 5,747,469 |
2018-09-07 | $60.35 | $61.21 | $59.75 | $60.62 | $55.09 | 7,472,348 |
2018-09-06 | $62.76 | $62.83 | $60.57 | $61.08 | $55.51 | 10,044,931 |
2018-09-05 | $64.17 | $64.21 | $63.05 | $63.11 | $57.36 | 8,559,980 |
2018-09-04 | $65.31 | $65.42 | $64.30 | $64.50 | $58.62 | 3,337,702 |
2018-08-31 | $65.58 | $65.88 | $65.06 | $65.42 | $59.46 | 3,416,894 |
2018-08-30 | $66.25 | $66.36 | $65.60 | $65.71 | $59.72 | 4,605,088 |
2018-08-29 | $66.39 | $66.83 | $65.86 | $66.22 | $60.18 | 4,214,633 |
2018-08-28 | $67.00 | $67.00 | $65.95 | $66.20 | $60.16 | 2,950,014 |
2018-08-27 | $66.03 | $67.53 | $66.00 | $66.72 | $60.64 | 3,265,957 |
2018-08-24 | $65.62 | $65.88 | $65.48 | $65.54 | $59.56 | 1,571,255 |
2018-08-23 | $65.68 | $66.09 | $65.32 | $65.51 | $59.54 | 2,062,205 |
2018-08-22 | $66.19 | $66.21 | $65.56 | $65.64 | $59.66 | 1,971,578 |
2018-08-21 | $65.79 | $66.40 | $65.53 | $66.26 | $60.22 | 4,662,076 |
2018-08-20 | $66.25 | $66.99 | $65.47 | $65.63 | $59.65 | 3,151,744 |
2018-08-17 | $65.12 | $65.95 | $64.84 | $65.86 | $59.86 | 2,662,635 |
2018-08-16 | $65.00 | $65.98 | $64.82 | $65.11 | $59.17 | 3,369,136 |
2018-08-15 | $66.12 | $66.12 | $64.02 | $64.46 | $58.58 | 5,858,529 |
2018-08-14 | $67.00 | $67.14 | $66.07 | $66.72 | $60.64 | 5,588,903 |
2018-08-13 | $67.67 | $68.00 | $67.04 | $67.09 | $60.97 | 3,357,118 |
2018-08-10 | $68.25 | $68.47 | $67.36 | $67.85 | $61.66 | 4,133,849 |
2018-08-09 | $68.86 | $69.36 | $68.47 | $68.52 | $62.27 | 2,264,951 |
2018-08-08 | $69.15 | $69.63 | $68.50 | $68.66 | $62.40 | 2,152,862 |
2018-08-07 | $69.58 | $69.72 | $68.96 | $69.03 | $62.74 | 2,621,012 |
2018-08-06 | $68.65 | $69.43 | $68.27 | $69.20 | $62.89 | 3,015,913 |
2018-08-03 | $68.50 | $68.93 | $68.08 | $68.65 | $62.39 | 4,341,429 |
2018-08-02 | $67.73 | $68.65 | $67.28 | $68.44 | $62.20 | 7,001,298 |
2018-08-01 | $71.82 | $72.10 | $68.63 | $69.01 | $62.72 | 5,459,442 |
2018-07-31 | $70.48 | $72.24 | $70.48 | $71.90 | $65.35 | 3,767,946 |
2018-07-30 | $71.49 | $71.50 | $70.10 | $70.26 | $63.85 | 3,161,825 |
2018-07-27 | $70.98 | $72.41 | $70.50 | $71.53 | $65.01 | 4,285,566 |
2018-07-26 | $72.50 | $72.99 | $70.24 | $71.30 | $64.80 | 7,859,189 |
2018-07-25 | $75.10 | $75.72 | $74.80 | $75.12 | $68.27 | 3,653,003 |
2018-07-24 | $74.71 | $76.10 | $73.92 | $74.50 | $67.71 | 3,925,136 |
2018-07-23 | $73.73 | $74.32 | $72.88 | $73.86 | $67.13 | 4,004,465 |
2018-07-20 | $74.25 | $74.27 | $73.57 | $73.85 | $67.12 | 3,115,272 |
2018-07-19 | $74.50 | $74.97 | $73.93 | $74.05 | $67.30 | 4,403,677 |
2018-07-18 | $74.42 | $74.84 | $73.71 | $74.67 | $67.86 | 2,717,765 |
2018-07-17 | $73.75 | $74.76 | $73.48 | $74.49 | $67.70 | 2,680,238 |
2018-07-16 | $73.63 | $74.45 | $73.36 | $74.08 | $67.33 | 3,475,425 |
2018-07-13 | $73.24 | $73.78 | $72.81 | $73.73 | $67.01 | 2,102,130 |
2018-07-12 | $72.75 | $73.36 | $72.50 | $73.18 | $66.51 | 2,948,253 |
2018-07-11 | $72.22 | $73.05 | $71.62 | $72.30 | $65.71 | 4,176,632 |
2018-07-10 | $73.45 | $73.76 | $72.35 | $73.63 | $66.92 | 3,487,248 |
2018-07-09 | $73.75 | $74.09 | $72.54 | $73.32 | $66.64 | 4,075,066 |
2018-07-06 | $72.17 | $72.46 | $71.71 | $72.37 | $65.77 | 3,287,107 |
2018-07-05 | $71.40 | $72.39 | $70.81 | $72.22 | $65.64 | 3,638,756 |
2018-07-03 | $71.03 | $72.03 | $70.60 | $70.95 | $64.48 | 2,532,664 |
2018-07-02 | $72.80 | $73.15 | $70.07 | $71.27 | $64.77 | 9,066,145 |
2018-06-29 | $76.91 | $77.15 | $76.10 | $76.36 | $69.40 | 3,899,217 |
2018-06-28 | $75.95 | $76.34 | $75.37 | $75.62 | $68.73 | 3,055,101 |
2018-06-27 | $77.60 | $77.89 | $75.92 | $75.93 | $69.01 | 3,043,997 |
2018-06-26 | $75.98 | $77.61 | $75.59 | $77.23 | $70.19 | 4,320,179 |
2018-06-25 | $79.28 | $79.32 | $75.57 | $75.86 | $68.94 | 5,401,376 |
2018-06-22 | $80.00 | $80.19 | $79.54 | $79.80 | $72.52 | 3,669,520 |
2018-06-21 | $80.00 | $80.05 | $79.15 | $79.40 | $72.16 | 4,388,009 |
2018-06-20 | $80.03 | $80.99 | $79.75 | $80.02 | $72.72 | 4,141,090 |
2018-06-19 | $79.22 | $80.44 | $79.05 | $79.34 | $72.11 | 6,788,630 |
2018-06-18 | $79.57 | $81.45 | $79.50 | $81.27 | $73.17 | 2,593,731 |
2018-06-15 | $80.04 | $80.48 | $79.45 | $80.37 | $72.36 | 4,950,148 |
2018-06-14 | $80.53 | $81.00 | $80.12 | $80.60 | $72.57 | 3,424,842 |
2018-06-13 | $80.02 | $80.48 | $79.27 | $80.32 | $72.31 | 3,561,199 |
2018-06-12 | $79.39 | $80.90 | $79.36 | $80.29 | $72.29 | 4,659,600 |
2018-06-11 | $78.33 | $79.43 | $78.26 | $79.13 | $71.24 | 4,188,910 |
2018-06-08 | $77.96 | $78.70 | $77.67 | $78.00 | $70.23 | 3,659,656 |
2018-06-07 | $79.03 | $79.17 | $77.21 | $77.68 | $69.94 | 3,975,381 |
2018-06-06 | $78.27 | $78.99 | $77.12 | $78.90 | $71.04 | 5,893,611 |
2018-06-05 | $79.50 | $80.26 | $78.60 | $78.70 | $70.86 | 5,680,399 |
2018-06-04 | $80.55 | $80.55 | $79.24 | $79.82 | $71.86 | 4,313,348 |
2018-06-01 | $79.49 | $80.47 | $78.91 | $80.47 | $72.45 | 4,074,103 |
2018-05-31 | $80.40 | $80.88 | $79.91 | $80.61 | $72.58 | 4,598,078 |
2018-05-30 | $80.09 | $80.57 | $79.72 | $80.26 | $72.26 | 2,245,947 |
2018-05-29 | $78.82 | $80.03 | $78.71 | $79.58 | $71.65 | 2,057,936 |
2018-05-25 | $79.11 | $79.60 | $79.02 | $79.35 | $71.44 | 1,533,196 |
2018-05-24 | $79.36 | $79.82 | $78.89 | $79.31 | $71.40 | 1,549,592 |
2018-05-23 | $78.54 | $79.30 | $78.08 | $79.30 | $71.40 | 1,823,557 |
2018-05-22 | $79.29 | $79.52 | $78.81 | $79.00 | $71.13 | 1,724,517 |
2018-05-21 | $78.97 | $79.76 | $78.88 | $79.26 | $71.36 | 2,723,065 |
2018-05-18 | $78.06 | $78.39 | $77.83 | $77.91 | $70.14 | 2,433,545 |
2018-05-17 | $78.50 | $79.23 | $77.39 | $78.06 | $70.28 | 2,301,231 |
2018-05-16 | $77.65 | $78.70 | $77.61 | $78.36 | $70.55 | 1,819,074 |
2018-05-15 | $77.45 | $78.10 | $76.66 | $77.88 | $70.12 | 2,353,780 |
2018-05-14 | $78.14 | $78.64 | $76.52 | $77.49 | $69.77 | 4,299,055 |
2018-05-11 | $78.83 | $78.83 | $77.92 | $78.14 | $70.35 | 2,554,429 |
2018-05-10 | $78.05 | $79.62 | $77.82 | $79.00 | $71.13 | 2,682,853 |
2018-05-09 | $76.78 | $77.96 | $76.66 | $77.89 | $70.13 | 2,052,360 |
2018-05-08 | $76.88 | $77.49 | $76.35 | $76.64 | $69.00 | 2,907,324 |
2018-05-07 | $76.75 | $77.27 | $76.17 | $76.88 | $69.22 | 2,886,343 |
2018-05-04 | $75.10 | $76.95 | $74.95 | $76.38 | $68.77 | 2,435,427 |
2018-05-03 | $75.00 | $75.68 | $73.98 | $75.36 | $67.85 | 2,737,572 |
2018-05-02 | $74.78 | $75.70 | $74.56 | $75.25 | $67.75 | 3,853,871 |
2018-05-01 | $73.89 | $75.01 | $73.61 | $74.86 | $67.40 | 3,493,465 |
2018-04-30 | $72.95 | $73.85 | $72.84 | $73.33 | $66.02 | 2,653,800 |
2018-04-27 | $73.39 | $73.39 | $72.18 | $72.33 | $65.12 | 2,282,758 |
2018-04-26 | $73.40 | $74.50 | $72.55 | $73.11 | $65.82 | 4,937,428 |
2018-04-25 | $73.42 | $73.95 | $71.97 | $72.34 | $65.13 | 3,871,038 |
2018-04-24 | $74.98 | $75.00 | $73.29 | $73.79 | $66.43 | 2,125,880 |
2018-04-23 | $73.90 | $74.98 | $73.68 | $74.44 | $67.02 | 2,380,731 |
2018-04-20 | $73.97 | $74.49 | $73.66 | $73.89 | $66.52 | 2,758,636 |
2018-04-19 | $75.00 | $75.00 | $73.83 | $73.84 | $66.48 | 3,040,618 |
2018-04-18 | $73.68 | $75.58 | $73.68 | $74.42 | $67.00 | 3,372,364 |
2018-04-17 | $73.71 | $74.29 | $73.34 | $73.50 | $66.17 | 2,547,257 |
2018-04-16 | $72.26 | $73.26 | $71.69 | $72.95 | $65.68 | 1,934,621 |
2018-04-13 | $73.25 | $73.25 | $71.53 | $71.82 | $64.66 | 2,234,013 |
2018-04-12 | $71.23 | $72.80 | $71.04 | $72.37 | $65.16 | 4,233,744 |
2018-04-11 | $70.88 | $71.81 | $70.76 | $70.85 | $63.79 | 1,763,487 |
2018-04-10 | $71.11 | $71.91 | $70.88 | $71.41 | $64.29 | 3,295,492 |
2018-04-09 | $69.71 | $70.83 | $69.46 | $69.88 | $62.91 | 2,494,800 |
2018-04-06 | $70.23 | $70.75 | $68.62 | $69.22 | $62.32 | 2,292,399 |
2018-04-05 | $70.71 | $71.90 | $70.36 | $71.11 | $64.02 | 4,065,456 |
2018-04-04 | $69.50 | $70.14 | $68.46 | $70.04 | $63.06 | 5,175,767 |
2018-04-03 | $71.20 | $71.20 | $70.06 | $70.95 | $63.88 | 1,972,588 |
2018-04-02 | $72.70 | $73.61 | $70.06 | $70.58 | $63.54 | 2,704,174 |
2018-03-29 | $71.26 | $72.24 | $70.84 | $71.90 | $64.73 | 6,249,654 |
2018-03-28 | $71.68 | $71.86 | $70.36 | $70.78 | $63.72 | 3,150,638 |
2018-03-27 | $71.53 | $73.15 | $71.00 | $71.66 | $64.52 | 4,147,718 |
2018-03-26 | $70.60 | $71.04 | $69.94 | $70.45 | $63.43 | 5,806,025 |
2018-03-23 | $71.35 | $71.60 | $69.31 | $69.32 | $62.41 | 3,889,989 |
2018-03-22 | $72.74 | $72.82 | $71.33 | $71.34 | $64.23 | 3,245,296 |
2018-03-21 | $74.03 | $74.71 | $72.73 | $73.32 | $66.01 | 2,843,690 |
2018-03-20 | $74.90 | $75.49 | $74.78 | $75.15 | $66.97 | 1,743,212 |
2018-03-19 | $74.75 | $75.28 | $74.45 | $75.05 | $66.89 | 2,517,838 |
2018-03-16 | $74.77 | $75.17 | $74.49 | $75.05 | $66.89 | 1,989,325 |
2018-03-15 | $74.19 | $75.31 | $73.92 | $74.77 | $66.64 | 1,960,177 |
2018-03-14 | $74.00 | $74.55 | $73.24 | $73.90 | $65.86 | 3,294,298 |
2018-03-13 | $75.87 | $76.15 | $73.44 | $73.86 | $65.82 | 3,144,011 |
2018-03-12 | $76.60 | $77.00 | $75.45 | $75.63 | $67.40 | 3,269,947 |
2018-03-09 | $76.61 | $77.01 | $75.10 | $76.47 | $68.15 | 3,056,652 |
2018-03-08 | $74.60 | $77.15 | $74.28 | $76.62 | $68.28 | 5,745,327 |
2018-03-07 | $71.75 | $73.36 | $71.68 | $73.04 | $65.09 | 2,308,152 |
2018-03-06 | $72.03 | $72.93 | $71.88 | $72.64 | $64.74 | 2,462,573 |
2018-03-05 | $71.18 | $71.82 | $69.93 | $71.57 | $63.78 | 1,873,720 |
2018-03-02 | $70.00 | $71.63 | $69.26 | $71.51 | $63.73 | 3,074,699 |
2018-03-01 | $72.50 | $72.83 | $70.60 | $70.85 | $63.14 | 2,900,358 |
2018-02-28 | $73.29 | $73.76 | $72.81 | $72.81 | $64.89 | 2,377,550 |
2018-02-27 | $74.20 | $74.32 | $73.02 | $73.04 | $65.09 | 2,613,324 |
2018-02-26 | $74.57 | $74.85 | $73.95 | $73.95 | $65.90 | 2,094,261 |
2018-02-23 | $73.42 | $74.33 | $73.35 | $74.33 | $66.24 | 1,784,080 |
2018-02-22 | $75.04 | $75.38 | $72.48 | $72.95 | $65.01 | 4,251,535 |
2018-02-21 | $75.22 | $76.17 | $75.01 | $75.06 | $66.89 | 1,983,802 |
2018-02-20 | $74.32 | $75.27 | $74.15 | $75.04 | $66.88 | 2,330,296 |
2018-02-16 | $74.91 | $75.81 | $74.62 | $75.02 | $66.86 | 1,837,860 |
2018-02-15 | $75.29 | $75.71 | $74.38 | $74.84 | $66.70 | 2,279,429 |
2018-02-14 | $72.67 | $74.81 | $72.61 | $74.45 | $66.35 | 2,756,244 |
2018-02-13 | $71.60 | $73.25 | $71.60 | $73.15 | $65.19 | 4,143,476 |
2018-02-12 | $71.85 | $72.59 | $70.93 | $71.54 | $63.76 | 2,800,667 |
2018-02-09 | $71.40 | $71.62 | $68.13 | $71.00 | $63.28 | 6,185,109 |
2018-02-08 | $74.10 | $74.23 | $70.87 | $70.99 | $63.27 | 4,676,336 |
2018-02-07 | $74.26 | $74.73 | $73.20 | $73.43 | $65.44 | 3,767,917 |
2018-02-06 | $71.10 | $74.40 | $70.55 | $74.11 | $66.05 | 5,964,797 |
2018-02-05 | $74.69 | $75.49 | $71.94 | $72.38 | $64.51 | 6,091,265 |
2018-02-02 | $76.71 | $77.02 | $75.10 | $75.18 | $67.00 | 3,748,800 |
2018-02-01 | $77.64 | $79.28 | $77.20 | $78.21 | $69.70 | 4,566,408 |
2018-01-31 | $78.96 | $79.22 | $77.14 | $77.52 | $69.09 | 4,870,264 |
2018-01-30 | $78.40 | $79.59 | $77.90 | $78.38 | $69.85 | 6,918,364 |
2018-01-29 | $75.27 | $79.84 | $75.13 | $79.03 | $70.43 | 8,786,588 |
2018-01-26 | $75.81 | $76.09 | $74.52 | $75.50 | $67.29 | 7,805,256 |
2018-01-25 | $77.09 | $77.50 | $74.70 | $75.36 | $67.16 | 6,973,971 |
2018-01-24 | $77.82 | $78.56 | $77.23 | $77.44 | $69.02 | 5,862,306 |
2018-01-23 | $77.40 | $78.57 | $77.16 | $77.66 | $69.21 | 4,573,077 |
2018-01-22 | $75.62 | $77.28 | $75.15 | $77.10 | $68.71 | 6,817,667 |
2018-01-19 | $73.82 | $75.00 | $73.78 | $74.51 | $66.40 | 3,382,592 |
2018-01-18 | $73.53 | $74.25 | $73.06 | $73.73 | $65.71 | 3,605,101 |
2018-01-17 | $72.99 | $74.16 | $72.88 | $73.51 | $65.51 | 4,289,031 |
2018-01-16 | $73.16 | $73.98 | $72.06 | $72.67 | $64.76 | 4,979,560 |
2018-01-12 | $70.71 | $71.24 | $70.49 | $71.02 | $63.29 | 2,912,101 |
2018-01-11 | $70.25 | $70.70 | $69.63 | $70.63 | $62.95 | 2,900,119 |
2018-01-10 | $69.11 | $70.09 | $68.93 | $70.04 | $62.42 | 2,933,260 |
2018-01-09 | $69.00 | $69.74 | $68.70 | $69.52 | $61.96 | 2,971,266 |
2018-01-08 | $68.08 | $68.66 | $67.58 | $68.00 | $60.60 | 2,874,947 |
2018-01-05 | $68.71 | $68.96 | $67.50 | $67.92 | $60.53 | 3,971,266 |
2018-01-04 | $68.67 | $68.88 | $67.94 | $68.15 | $60.74 | 3,495,433 |
2018-01-03 | $69.12 | $69.22 | $67.58 | $68.32 | $60.89 | 4,645,010 |
2018-01-02 | $69.00 | $69.86 | $68.50 | $69.10 | $61.58 | 2,908,152 |
2017-12-29 | $69.98 | $70.00 | $69.46 | $69.49 | $61.93 | 1,858,787 |
2017-12-28 | $70.61 | $70.85 | $69.91 | $69.98 | $62.37 | 1,331,320 |
2017-12-27 | $70.19 | $70.97 | $70.10 | $70.84 | $63.13 | 1,638,340 |
2017-12-26 | $69.61 | $70.32 | $69.50 | $70.13 | $62.50 | 941,466 |
2017-12-22 | $69.81 | $70.12 | $69.53 | $69.74 | $62.15 | 2,187,178 |
2017-12-21 | $70.96 | $70.97 | $70.20 | $70.30 | $62.65 | 3,277,906 |
2017-12-20 | $71.07 | $71.18 | $70.50 | $70.76 | $63.06 | 3,554,842 |
2017-12-19 | $71.47 | $72.20 | $71.38 | $71.97 | $63.49 | 3,382,091 |
2017-12-18 | $70.71 | $71.60 | $70.25 | $71.12 | $62.74 | 3,474,485 |
2017-12-15 | $70.44 | $70.80 | $70.10 | $70.50 | $62.19 | 2,089,269 |
2017-12-14 | $70.93 | $71.20 | $70.49 | $70.55 | $62.23 | 2,265,081 |
2017-12-13 | $70.76 | $70.94 | $70.20 | $70.83 | $62.48 | 3,622,658 |
2017-12-12 | $71.00 | $71.00 | $70.01 | $70.08 | $61.82 | 2,101,121 |
2017-12-11 | $71.13 | $71.42 | $70.55 | $71.07 | $62.69 | 3,152,899 |
2017-12-08 | $69.98 | $70.84 | $69.92 | $70.36 | $62.06 | 2,841,500 |
2017-12-07 | $68.94 | $69.71 | $68.73 | $69.60 | $61.39 | 1,818,973 |
2017-12-06 | $69.19 | $69.31 | $68.22 | $68.75 | $60.64 | 2,786,753 |
2017-12-05 | $69.50 | $70.24 | $69.02 | $69.44 | $61.25 | 1,894,214 |
2017-12-04 | $70.18 | $70.32 | $69.46 | $69.78 | $61.55 | 2,699,898 |
2017-12-01 | $69.69 | $70.46 | $68.49 | $69.84 | $61.61 | 3,331,435 |
2017-11-30 | $67.50 | $69.31 | $67.15 | $69.29 | $61.12 | 3,878,758 |
2017-11-29 | $68.49 | $68.50 | $67.02 | $67.56 | $59.60 | 2,861,073 |
2017-11-28 | $67.67 | $68.44 | $67.50 | $68.36 | $60.30 | 3,981,671 |
2017-11-27 | $67.56 | $67.92 | $67.45 | $67.76 | $59.77 | 1,424,561 |
2017-11-24 | $67.69 | $67.94 | $67.47 | $67.65 | $59.67 | 749,161 |
2017-11-22 | $67.56 | $67.90 | $67.39 | $67.70 | $59.72 | 1,886,952 |
2017-11-21 | $67.16 | $67.87 | $67.16 | $67.79 | $59.80 | 2,520,836 |
2017-11-20 | $66.85 | $67.46 | $66.81 | $67.08 | $59.17 | 2,061,938 |
2017-11-17 | $66.70 | $67.04 | $66.34 | $66.50 | $58.66 | 1,478,732 |
2017-11-16 | $66.54 | $67.20 | $66.49 | $66.68 | $58.82 | 2,490,535 |
2017-11-15 | $66.72 | $66.75 | $64.50 | $66.25 | $58.44 | 1,939,893 |
2017-11-14 | $66.96 | $67.44 | $66.32 | $67.27 | $59.34 | 2,272,536 |
2017-11-13 | $67.20 | $67.72 | $66.89 | $67.25 | $59.32 | 3,210,606 |
2017-11-10 | $67.43 | $67.84 | $67.27 | $67.40 | $59.45 | 1,856,164 |
2017-11-09 | $67.37 | $67.95 | $66.85 | $67.42 | $59.47 | 2,763,156 |
2017-11-08 | $67.35 | $67.98 | $67.01 | $67.90 | $59.90 | 3,387,864 |
2017-11-07 | $67.67 | $68.41 | $67.27 | $67.34 | $59.40 | 3,367,504 |
2017-11-06 | $65.87 | $67.38 | $65.80 | $66.55 | $58.70 | 3,068,448 |
2017-11-03 | $64.59 | $65.93 | $64.41 | $65.88 | $58.11 | 3,401,854 |
2017-11-02 | $64.35 | $65.17 | $64.20 | $64.90 | $57.25 | 3,045,823 |
2017-11-01 | $65.00 | $65.00 | $64.17 | $64.37 | $56.78 | 4,532,907 |
2017-10-31 | $62.78 | $63.75 | $62.08 | $63.38 | $55.91 | 3,863,257 |
2017-10-30 | $61.64 | $61.86 | $60.88 | $61.46 | $54.21 | 2,225,714 |
2017-10-27 | $62.58 | $62.60 | $60.85 | $61.75 | $54.47 | 4,075,867 |
2017-10-26 | $64.00 | $64.20 | $60.88 | $62.58 | $55.20 | 5,232,360 |
2017-10-25 | $63.21 | $64.31 | $62.55 | $62.93 | $55.51 | 3,375,580 |
2017-10-24 | $63.35 | $63.48 | $62.81 | $63.15 | $55.71 | 2,866,665 |
2017-10-23 | $62.61 | $63.65 | $62.55 | $63.13 | $55.69 | 3,106,524 |
2017-10-20 | $62.69 | $62.81 | $62.28 | $62.69 | $55.30 | 2,128,572 |
2017-10-19 | $61.49 | $62.44 | $61.21 | $62.34 | $54.99 | 2,307,831 |
2017-10-18 | $62.32 | $62.53 | $61.86 | $61.89 | $54.59 | 2,000,154 |
2017-10-17 | $62.60 | $62.72 | $62.07 | $62.31 | $54.96 | 1,901,009 |
2017-10-16 | $62.38 | $63.29 | $62.24 | $62.80 | $55.40 | 3,142,106 |
2017-10-13 | $61.79 | $62.44 | $60.92 | $62.01 | $54.70 | 4,231,548 |
2017-10-12 | $63.10 | $63.45 | $61.53 | $61.68 | $54.41 | 5,097,476 |
2017-10-11 | $63.43 | $63.83 | $63.21 | $63.32 | $55.85 | 1,917,668 |
2017-10-10 | $64.14 | $64.43 | $63.27 | $63.36 | $55.89 | 2,743,285 |
2017-10-09 | $63.76 | $63.94 | $63.01 | $63.66 | $56.15 | 2,969,565 |
2017-10-06 | $64.07 | $64.59 | $63.47 | $64.26 | $56.68 | 2,792,624 |
2017-10-05 | $65.05 | $65.89 | $64.80 | $65.04 | $57.37 | 2,231,443 |
2017-10-04 | $64.89 | $65.40 | $64.46 | $65.06 | $57.39 | 2,359,800 |
2017-10-03 | $65.00 | $65.45 | $64.47 | $64.89 | $57.24 | 2,170,900 |
2017-10-02 | $63.10 | $65.38 | $62.82 | $64.97 | $57.31 | 4,530,710 |
2017-09-29 | $64.15 | $64.64 | $63.85 | $64.16 | $56.60 | 2,271,072 |
2017-09-28 | $64.04 | $64.10 | $63.49 | $63.64 | $56.14 | 2,645,697 |
2017-09-27 | $63.47 | $64.31 | $63.29 | $64.16 | $56.60 | 2,428,463 |
2017-09-26 | $62.87 | $63.32 | $62.44 | $63.17 | $55.72 | 1,378,486 |
2017-09-25 | $63.12 | $63.46 | $62.29 | $62.31 | $54.96 | 2,168,875 |
2017-09-22 | $63.50 | $64.01 | $63.36 | $63.57 | $56.08 | 1,344,400 |
2017-09-21 | $63.63 | $63.95 | $63.24 | $63.62 | $56.12 | 2,045,100 |
2017-09-20 | $63.93 | $64.04 | $62.95 | $63.63 | $56.13 | 2,742,579 |
2017-09-19 | $63.97 | $64.91 | $63.85 | $64.53 | $56.28 | 2,980,346 |
2017-09-18 | $63.48 | $64.03 | $63.40 | $63.63 | $55.49 | 2,339,798 |
2017-09-15 | $63.86 | $63.90 | $63.20 | $63.25 | $55.16 | 2,927,447 |
2017-09-14 | $64.32 | $64.38 | $63.79 | $64.09 | $55.89 | 3,069,375 |
2017-09-13 | $64.46 | $64.76 | $63.91 | $64.44 | $56.20 | 2,226,372 |
2017-09-12 | $64.25 | $64.67 | $63.67 | $64.48 | $56.23 | 2,150,890 |
2017-09-11 | $63.31 | $64.39 | $63.30 | $64.28 | $56.06 | 2,997,806 |
2017-09-08 | $63.48 | $63.57 | $62.90 | $63.12 | $55.05 | 1,954,724 |
2017-09-07 | $63.46 | $63.87 | $63.26 | $63.39 | $55.28 | 2,238,245 |
2017-09-06 | $62.86 | $63.58 | $62.77 | $63.26 | $55.17 | 2,633,933 |
2017-09-05 | $62.54 | $63.25 | $61.87 | $62.66 | $54.65 | 2,193,314 |
2017-09-01 | $63.00 | $63.20 | $62.33 | $62.87 | $54.83 | 2,580,357 |
2017-08-31 | $60.85 | $62.27 | $60.68 | $62.21 | $54.25 | 2,791,306 |
2017-08-30 | $60.90 | $60.98 | $60.37 | $60.56 | $52.81 | 1,297,413 |
2017-08-29 | $59.99 | $60.84 | $59.92 | $60.71 | $52.95 | 1,537,392 |
2017-08-28 | $60.45 | $60.52 | $59.85 | $60.28 | $52.57 | 2,295,586 |
2017-08-25 | $59.85 | $60.41 | $59.59 | $60.12 | $52.43 | 1,542,263 |
2017-08-24 | $59.94 | $60.31 | $59.72 | $60.24 | $52.54 | 1,527,102 |
2017-08-23 | $59.84 | $60.33 | $59.55 | $59.89 | $52.23 | 1,888,201 |
2017-08-22 | $60.40 | $61.18 | $60.39 | $60.57 | $52.82 | 2,090,349 |
2017-08-21 | $60.24 | $60.52 | $59.81 | $60.25 | $52.54 | 2,072,137 |
2017-08-18 | $59.95 | $60.41 | $59.16 | $60.01 | $52.33 | 2,830,191 |
2017-08-17 | $61.50 | $61.82 | $60.03 | $60.11 | $52.42 | 2,828,336 |
2017-08-16 | $62.02 | $62.25 | $61.29 | $61.54 | $53.67 | 2,089,805 |
2017-08-15 | $61.02 | $61.97 | $60.90 | $61.86 | $53.95 | 2,881,110 |
2017-08-14 | $60.13 | $60.90 | $60.02 | $60.79 | $53.02 | 3,118,775 |
2017-08-11 | $60.02 | $60.37 | $59.49 | $59.66 | $52.03 | 3,053,488 |
2017-08-10 | $60.61 | $61.19 | $60.10 | $60.16 | $52.47 | 4,388,399 |
2017-08-09 | $60.61 | $60.91 | $60.37 | $60.78 | $53.01 | 3,263,700 |
2017-08-08 | $61.19 | $61.75 | $60.76 | $61.00 | $53.20 | 3,348,661 |
2017-08-07 | $61.22 | $61.73 | $60.93 | $61.07 | $53.26 | 2,432,543 |
2017-08-04 | $60.74 | $61.59 | $60.37 | $60.97 | $53.17 | 1,898,159 |
2017-08-03 | $60.54 | $61.09 | $60.32 | $60.78 | $53.01 | 2,119,304 |
2017-08-02 | $61.44 | $61.59 | $60.01 | $60.54 | $52.80 | 3,656,394 |
2017-08-01 | $60.74 | $61.59 | $60.37 | $60.97 | $53.17 | 3,083,486 |
2017-07-31 | $61.65 | $62.64 | $61.61 | $61.61 | $53.73 | 4,122,174 |
2017-07-28 | $62.19 | $62.83 | $60.00 | $61.28 | $53.44 | 2,925,281 |
2017-07-27 | $61.46 | $62.90 | $60.90 | $62.27 | $54.31 | 4,243,198 |
2017-07-26 | $62.00 | $62.74 | $61.65 | $61.65 | $53.77 | 4,717,110 |
2017-07-25 | $62.97 | $63.00 | $61.90 | $62.62 | $54.61 | 4,140,158 |
2017-07-24 | $62.57 | $63.42 | $62.47 | $62.71 | $54.69 | 2,550,964 |
2017-07-21 | $62.25 | $62.77 | $62.25 | $62.36 | $54.38 | 1,759,255 |
2017-07-20 | $62.15 | $62.37 | $61.75 | $62.16 | $54.21 | 2,043,442 |
2017-07-19 | $62.62 | $62.67 | $61.52 | $61.92 | $54.00 | 2,162,632 |
2017-07-18 | $61.64 | $62.81 | $61.30 | $62.47 | $54.48 | 2,898,498 |
2017-07-17 | $61.00 | $61.27 | $60.38 | $61.14 | $53.32 | 2,802,813 |
2017-07-14 | $60.18 | $61.31 | $59.70 | $61.07 | $53.26 | 5,862,412 |
2017-07-13 | $62.66 | $62.66 | $61.58 | $62.17 | $54.22 | 2,497,849 |
2017-07-12 | $62.07 | $62.69 | $62.07 | $62.28 | $54.31 | 1,731,620 |
2017-07-11 | $62.26 | $62.50 | $61.57 | $61.89 | $53.97 | 2,098,921 |
2017-07-10 | $61.76 | $62.55 | $61.55 | $62.17 | $54.22 | 2,983,676 |
2017-07-07 | $61.76 | $61.99 | $61.29 | $61.77 | $53.87 | 5,492,844 |
2017-07-06 | $62.25 | $62.55 | $61.45 | $61.55 | $53.68 | 3,208,088 |
2017-07-05 | $62.66 | $63.06 | $62.26 | $62.77 | $54.74 | 2,316,082 |
2017-07-03 | $63.30 | $63.46 | $62.12 | $62.63 | $54.62 | 2,667,110 |
2017-06-30 | $63.60 | $64.34 | $63.33 | $63.89 | $55.72 | 2,473,405 |
2017-06-29 | $64.85 | $64.90 | $62.88 | $63.51 | $55.39 | 2,743,842 |
2017-06-28 | $64.48 | $65.10 | $64.19 | $64.95 | $56.64 | 1,893,210 |
2017-06-27 | $64.63 | $65.10 | $64.08 | $64.14 | $55.94 | 2,049,263 |
2017-06-26 | $64.98 | $65.30 | $64.24 | $64.49 | $56.24 | 2,566,876 |
2017-06-23 | $64.30 | $64.98 | $63.77 | $64.97 | $56.66 | 2,128,469 |
2017-06-22 | $64.59 | $64.69 | $64.16 | $64.34 | $56.11 | 1,582,667 |
2017-06-21 | $64.39 | $64.72 | $64.27 | $64.57 | $56.31 | 1,832,289 |
2017-06-20 | $65.09 | $65.20 | $64.32 | $64.62 | $56.36 | 2,966,186 |
2017-06-19 | $65.53 | $66.22 | $65.32 | $66.12 | $57.02 | 4,090,883 |
2017-06-16 | $64.97 | $65.12 | $64.53 | $64.99 | $56.04 | 3,041,329 |
2017-06-15 | $64.60 | $64.97 | $64.33 | $64.77 | $55.85 | 2,251,234 |
2017-06-14 | $64.64 | $65.59 | $64.55 | $65.24 | $56.26 | 3,872,673 |
2017-06-13 | $64.36 | $65.30 | $64.36 | $64.87 | $55.94 | 3,174,170 |
2017-06-12 | $63.68 | $64.29 | $62.88 | $63.95 | $55.15 | 2,792,553 |
2017-06-09 | $64.55 | $64.89 | $62.51 | $63.69 | $54.92 | 4,220,238 |
2017-06-08 | $63.80 | $64.71 | $63.56 | $64.63 | $55.73 | 3,898,171 |
2017-06-07 | $63.66 | $63.97 | $63.11 | $63.86 | $55.07 | 3,272,439 |
2017-06-06 | $62.31 | $64.16 | $62.03 | $63.66 | $54.90 | 5,587,808 |
2017-06-05 | $62.47 | $62.77 | $62.00 | $62.41 | $53.82 | 3,038,817 |
2017-06-02 | $62.00 | $62.76 | $61.63 | $62.55 | $53.94 | 4,714,660 |
2017-06-01 | $59.56 | $62.36 | $59.55 | $62.05 | $53.51 | 9,686,802 |
2017-05-31 | $58.91 | $59.47 | $58.21 | $59.13 | $50.99 | 4,485,981 |
2017-05-30 | $58.04 | $58.95 | $58.04 | $58.70 | $50.62 | 2,633,673 |
2017-05-26 | $58.04 | $58.49 | $57.82 | $58.02 | $50.03 | 1,740,942 |
2017-05-25 | $57.50 | $58.10 | $57.31 | $57.95 | $49.97 | 2,284,242 |
2017-05-24 | $57.47 | $57.75 | $57.38 | $57.53 | $49.61 | 1,749,550 |
2017-05-23 | $57.90 | $58.56 | $57.37 | $57.53 | $49.61 | 2,673,375 |
2017-05-22 | $57.48 | $57.98 | $57.25 | $57.70 | $49.76 | 4,427,167 |
2017-05-19 | $57.01 | $57.72 | $56.54 | $56.77 | $48.96 | 3,948,967 |
2017-05-18 | $56.46 | $57.46 | $56.33 | $56.85 | $49.03 | 3,632,798 |
2017-05-17 | $57.63 | $57.66 | $56.75 | $56.84 | $49.02 | 4,596,465 |
2017-05-16 | $58.25 | $58.72 | $57.82 | $58.10 | $50.10 | 3,194,041 |
2017-05-15 | $58.65 | $58.70 | $58.13 | $58.30 | $50.28 | 2,639,780 |
2017-05-12 | $58.10 | $59.14 | $58.09 | $58.65 | $50.58 | 4,164,522 |
2017-05-11 | $58.25 | $58.30 | $57.37 | $57.46 | $49.55 | 3,397,080 |
2017-05-10 | $57.99 | $58.53 | $57.83 | $58.33 | $50.30 | 2,814,158 |
2017-05-09 | $57.48 | $58.30 | $57.33 | $58.04 | $50.05 | 3,044,199 |
2017-05-08 | $57.91 | $57.97 | $56.81 | $57.20 | $49.33 | 4,694,700 |
2017-05-05 | $58.39 | $58.94 | $57.89 | $58.75 | $50.66 | 4,256,167 |
2017-05-04 | $59.49 | $59.54 | $58.49 | $58.50 | $50.45 | 2,598,762 |
2017-05-03 | $59.22 | $59.36 | $58.78 | $59.31 | $51.15 | 2,229,894 |
2017-05-02 | $59.47 | $59.74 | $59.17 | $59.19 | $51.04 | 2,423,761 |
2017-05-01 | $59.28 | $59.85 | $58.86 | $59.39 | $51.22 | 3,392,389 |
2017-04-28 | $59.31 | $59.50 | $58.64 | $58.99 | $50.87 | 4,104,255 |
2017-04-27 | $57.74 | $59.85 | $57.31 | $59.20 | $51.05 | 7,785,807 |
2017-04-26 | $59.60 | $59.60 | $58.73 | $59.26 | $51.10 | 7,606,194 |
2017-04-25 | $57.89 | $58.82 | $57.83 | $58.47 | $50.42 | 3,317,391 |
2017-04-24 | $57.84 | $58.00 | $57.19 | $57.65 | $49.72 | 2,941,966 |
2017-04-21 | $57.77 | $57.77 | $56.96 | $57.38 | $49.48 | 2,722,726 |
2017-04-20 | $57.10 | $57.94 | $56.85 | $57.77 | $49.82 | 3,621,989 |
2017-04-19 | $56.83 | $56.88 | $56.32 | $56.69 | $48.89 | 2,637,518 |
2017-04-18 | $56.16 | $57.05 | $56.07 | $56.87 | $49.04 | 3,170,848 |
2017-04-17 | $55.94 | $56.77 | $55.70 | $56.44 | $48.67 | 3,024,796 |
2017-04-13 | $56.50 | $56.94 | $55.72 | $55.90 | $48.21 | 2,513,709 |
2017-04-12 | $56.26 | $56.73 | $56.12 | $56.51 | $48.73 | 2,674,760 |
2017-04-11 | $55.70 | $56.29 | $55.42 | $56.15 | $48.42 | 2,868,201 |
2017-04-10 | $56.26 | $56.28 | $55.18 | $55.56 | $47.91 | 4,896,072 |
2017-04-07 | $56.56 | $56.90 | $56.04 | $56.20 | $48.46 | 3,132,126 |
2017-04-06 | $56.20 | $57.05 | $56.14 | $56.68 | $48.88 | 2,761,469 |
2017-04-05 | $56.96 | $57.33 | $56.10 | $56.17 | $48.44 | 3,583,459 |
2017-04-04 | $56.97 | $57.06 | $56.39 | $56.67 | $48.87 | 2,889,303 |
2017-04-03 | $57.98 | $58.48 | $56.83 | $57.18 | $49.31 | 6,519,397 |
2017-03-31 | $56.76 | $57.22 | $56.59 | $57.07 | $49.21 | 1,973,788 |
2017-03-30 | $57.30 | $57.54 | $57.00 | $57.03 | $49.18 | 2,469,550 |
2017-03-29 | $56.72 | $57.34 | $56.70 | $57.25 | $49.37 | 2,836,418 |
2017-03-28 | $56.65 | $57.45 | $56.55 | $56.93 | $49.09 | 2,985,608 |
2017-03-27 | $55.03 | $56.95 | $54.71 | $56.63 | $48.84 | 3,301,554 |
2017-03-24 | $55.97 | $55.97 | $55.23 | $55.62 | $47.96 | 1,999,520 |
2017-03-23 | $55.80 | $56.11 | $55.50 | $55.59 | $47.94 | 2,609,792 |
2017-03-22 | $55.74 | $56.25 | $55.63 | $55.86 | $48.17 | 2,998,657 |
2017-03-21 | $56.65 | $57.50 | $55.80 | $55.92 | $48.22 | 4,341,338 |
2017-03-20 | $57.48 | $57.92 | $57.13 | $57.36 | $48.83 | 5,675,523 |
2017-03-17 | $56.66 | $57.50 | $56.42 | $57.17 | $48.67 | 5,484,102 |
2017-03-16 | $56.01 | $56.74 | $55.19 | $56.52 | $48.11 | 5,761,466 |
2017-03-15 | $55.70 | $56.28 | $55.31 | $56.10 | $47.75 | 3,603,271 |
2017-03-14 | $55.16 | $56.07 | $55.00 | $55.56 | $47.30 | 3,706,116 |
2017-03-13 | $54.39 | $55.44 | $54.38 | $55.17 | $46.96 | 3,961,733 |
2017-03-10 | $53.97 | $54.45 | $53.95 | $54.21 | $46.15 | 2,582,441 |
2017-03-09 | $53.95 | $54.20 | $53.38 | $53.75 | $45.75 | 2,444,767 |
2017-03-08 | $54.27 | $54.62 | $53.95 | $53.98 | $45.95 | 2,274,403 |
2017-03-07 | $54.25 | $54.36 | $53.85 | $54.30 | $46.22 | 3,264,944 |
2017-03-06 | $53.71 | $54.52 | $53.68 | $54.31 | $46.23 | 2,974,516 |
2017-03-03 | $53.53 | $53.91 | $53.08 | $53.84 | $45.83 | 3,176,013 |
2017-03-02 | $54.90 | $54.90 | $53.31 | $53.66 | $45.68 | 5,063,372 |
2017-03-01 | $54.65 | $55.33 | $54.43 | $54.96 | $46.78 | 7,705,929 |
2017-02-28 | $52.91 | $53.40 | $52.80 | $52.95 | $45.07 | 3,081,901 |
2017-02-27 | $52.17 | $52.98 | $51.90 | $52.91 | $45.04 | 3,463,339 |
2017-02-24 | $51.51 | $52.20 | $51.35 | $52.17 | $44.41 | 2,432,301 |
2017-02-23 | $52.08 | $52.36 | $51.70 | $51.77 | $44.07 | 2,412,701 |
2017-02-22 | $52.04 | $52.21 | $51.69 | $51.97 | $44.24 | 2,108,607 |
2017-02-21 | $52.19 | $52.30 | $51.83 | $52.04 | $44.30 | 2,277,725 |
2017-02-17 | $52.15 | $52.42 | $51.85 | $52.03 | $44.29 | 3,044,882 |
2017-02-16 | $53.10 | $53.10 | $52.13 | $52.51 | $44.70 | 4,684,328 |
2017-02-15 | $53.10 | $53.24 | $52.73 | $53.00 | $45.12 | 2,811,212 |
2017-02-14 | $53.80 | $54.26 | $52.78 | $53.06 | $45.17 | 3,362,657 |
2017-02-13 | $52.85 | $53.35 | $52.65 | $53.16 | $45.25 | 2,892,978 |
2017-02-10 | $53.27 | $53.31 | $52.65 | $52.74 | $44.89 | 2,378,363 |
2017-02-09 | $52.20 | $53.28 | $52.20 | $52.93 | $45.06 | 5,184,907 |
2017-02-08 | $51.81 | $52.37 | $51.63 | $52.14 | $44.38 | 2,912,550 |
2017-02-07 | $51.94 | $52.01 | $51.51 | $51.94 | $44.21 | 2,848,739 |
2017-02-06 | $52.17 | $52.45 | $51.83 | $51.98 | $44.25 | 2,458,405 |
2017-02-03 | $51.90 | $52.25 | $51.71 | $51.81 | $44.10 | 3,640,258 |
2017-02-02 | $51.76 | $51.95 | $51.55 | $51.69 | $44.00 | 3,946,031 |
2017-02-01 | $52.19 | $52.26 | $51.47 | $51.75 | $44.05 | 5,835,559 |
2017-01-31 | $52.72 | $53.03 | $52.27 | $52.58 | $44.76 | 3,394,434 |
2017-01-30 | $53.00 | $53.50 | $52.64 | $52.80 | $44.95 | 4,021,283 |
2017-01-27 | $52.75 | $53.78 | $52.70 | $53.32 | $45.39 | 8,063,953 |
2017-01-26 | $54.71 | $55.39 | $51.90 | $52.41 | $44.61 | 17,059,107 |
2017-01-25 | $56.44 | $56.75 | $56.05 | $56.65 | $48.22 | 5,757,194 |
2017-01-24 | $55.72 | $56.05 | $55.36 | $55.96 | $47.64 | 3,941,754 |
2017-01-23 | $55.82 | $56.40 | $55.31 | $55.47 | $47.22 | 3,422,992 |
2017-01-20 | $55.85 | $56.21 | $55.55 | $55.74 | $47.45 | 2,192,890 |
2017-01-19 | $56.10 | $56.42 | $55.69 | $55.84 | $47.53 | 2,023,704 |
2017-01-18 | $56.30 | $56.41 | $55.56 | $56.04 | $47.70 | 2,760,937 |
2017-01-17 | $55.09 | $56.74 | $55.07 | $55.99 | $47.66 | 4,807,941 |
2017-01-13 | $55.40 | $55.80 | $55.15 | $55.28 | $47.06 | 2,032,821 |
2017-01-12 | $55.74 | $55.98 | $54.86 | $55.46 | $47.21 | 2,608,142 |
2017-01-11 | $56.68 | $56.72 | $55.15 | $55.69 | $47.41 | 3,669,712 |
2017-01-10 | $56.00 | $57.46 | $55.64 | $56.61 | $48.19 | 5,579,161 |
2017-01-09 | $56.13 | $56.32 | $55.55 | $55.71 | $47.42 | 4,362,957 |
2017-01-06 | $54.85 | $55.63 | $54.58 | $55.47 | $47.22 | 3,248,929 |
2017-01-05 | $55.18 | $55.77 | $55.02 | $55.08 | $46.89 | 3,978,718 |
2017-01-04 | $53.70 | $55.00 | $53.52 | $54.98 | $46.80 | 5,336,105 |
2017-01-03 | $53.62 | $53.74 | $52.54 | $53.33 | $45.40 | 6,503,596 |
2016-12-30 | $54.38 | $54.39 | $53.07 | $53.41 | $45.47 | 3,333,947 |
2016-12-29 | $53.93 | $54.22 | $53.59 | $54.06 | $46.02 | 1,608,617 |
2016-12-28 | $54.10 | $54.33 | $53.81 | $53.87 | $45.86 | 1,819,848 |
2016-12-27 | $54.31 | $54.58 | $54.03 | $54.19 | $46.13 | 2,125,290 |
2016-12-23 | $54.03 | $54.57 | $54.00 | $54.25 | $46.18 | 1,904,944 |
2016-12-22 | $54.50 | $54.51 | $53.99 | $54.22 | $46.15 | 2,923,997 |
2016-12-21 | $54.50 | $54.77 | $53.80 | $54.52 | $46.41 | 3,981,879 |
2016-12-20 | $54.99 | $55.13 | $53.83 | $54.26 | $46.19 | 6,465,701 |
2016-12-19 | $56.12 | $56.29 | $54.54 | $54.70 | $46.56 | 6,257,655 |
2016-12-16 | $56.84 | $57.58 | $56.69 | $57.01 | $47.90 | 7,031,844 |
2016-12-15 | $57.52 | $57.75 | $56.02 | $56.19 | $47.21 | 5,976,957 |
2016-12-14 | $57.87 | $59.15 | $56.86 | $57.71 | $48.49 | 7,083,675 |
2016-12-13 | $57.72 | $58.25 | $56.81 | $57.85 | $48.60 | 7,900,922 |
2016-12-12 | $55.90 | $56.42 | $55.53 | $56.13 | $47.16 | 8,353,253 |
2016-12-09 | $58.21 | $58.35 | $55.20 | $55.34 | $46.50 | 16,817,748 |
2016-12-08 | $62.70 | $62.74 | $54.00 | $54.67 | $45.93 | 21,665,316 |
2016-12-07 | $62.51 | $62.80 | $61.91 | $62.68 | $52.66 | 4,312,957 |
2016-12-06 | $61.70 | $62.79 | $61.35 | $62.47 | $52.49 | 4,268,481 |
2016-12-05 | $61.63 | $61.99 | $60.87 | $61.12 | $51.35 | 3,640,019 |
2016-12-02 | $61.53 | $62.35 | $60.95 | $60.99 | $51.24 | 6,027,970 |
2016-12-01 | $62.56 | $62.63 | $60.37 | $62.18 | $52.24 | 7,288,931 |
2016-11-30 | $62.57 | $62.87 | $62.21 | $62.67 | $52.65 | 3,991,475 |
2016-11-29 | $62.50 | $62.86 | $62.10 | $62.15 | $52.22 | 2,710,082 |
2016-11-28 | $62.98 | $63.38 | $62.53 | $62.55 | $52.55 | 3,656,216 |
2016-11-25 | $62.31 | $62.95 | $62.28 | $62.84 | $52.80 | 1,265,730 |
2016-11-23 | $62.29 | $62.71 | $62.05 | $62.42 | $52.44 | 2,318,379 |
2016-11-22 | $61.90 | $62.78 | $61.24 | $62.67 | $52.65 | 4,002,149 |
2016-11-21 | $61.95 | $62.40 | $61.28 | $61.71 | $51.85 | 5,571,486 |
2016-11-18 | $60.03 | $60.95 | $60.03 | $60.59 | $50.91 | 3,818,622 |
2016-11-17 | $58.77 | $60.39 | $58.72 | $59.80 | $50.24 | 5,681,594 |
2016-11-16 | $58.67 | $58.95 | $57.68 | $58.15 | $48.86 | 3,628,857 |
2016-11-15 | $57.05 | $59.21 | $56.88 | $58.95 | $49.53 | 4,432,786 |
2016-11-14 | $57.70 | $58.08 | $56.14 | $57.04 | $47.92 | 4,464,891 |
2016-11-11 | $58.50 | $58.61 | $57.33 | $58.00 | $48.73 | 3,534,922 |
2016-11-10 | $59.98 | $60.56 | $58.52 | $58.59 | $49.23 | 5,117,428 |
2016-11-09 | $58.78 | $59.90 | $58.71 | $59.71 | $50.17 | 4,056,793 |
2016-11-08 | $58.83 | $59.53 | $58.51 | $59.48 | $49.97 | 4,576,390 |
2016-11-07 | $60.01 | $60.10 | $58.55 | $58.89 | $49.48 | 5,180,469 |
2016-11-04 | $59.17 | $59.97 | $58.66 | $59.08 | $49.64 | 7,779,938 |
2016-11-03 | $57.31 | $57.80 | $56.32 | $56.74 | $47.67 | 6,161,050 |
2016-11-02 | $58.43 | $58.67 | $57.04 | $57.59 | $48.39 | 3,992,803 |
2016-11-01 | $58.48 | $59.48 | $58.16 | $58.63 | $49.26 | 5,447,037 |
2016-10-31 | $57.92 | $58.40 | $57.63 | $57.88 | $48.63 | 2,122,955 |
2016-10-28 | $57.05 | $58.13 | $57.05 | $57.75 | $48.52 | 3,023,345 |
2016-10-27 | $58.00 | $58.00 | $56.62 | $57.04 | $47.92 | 3,088,309 |
2016-10-26 | $57.74 | $58.73 | $57.57 | $58.02 | $48.75 | 2,186,032 |
2016-10-25 | $57.73 | $58.33 | $57.45 | $58.00 | $48.73 | 2,017,816 |
2016-10-24 | $57.41 | $58.05 | $57.39 | $57.95 | $48.69 | 2,652,207 |
2016-10-21 | $57.78 | $58.01 | $57.10 | $57.16 | $48.03 | 3,277,509 |
2016-10-20 | $57.87 | $58.29 | $57.58 | $57.90 | $48.65 | 2,893,893 |
2016-10-19 | $57.50 | $58.44 | $57.10 | $58.16 | $48.87 | 2,167,159 |
2016-10-18 | $58.12 | $58.22 | $57.38 | $57.45 | $48.27 | 2,521,729 |
2016-10-17 | $56.55 | $57.96 | $56.40 | $57.57 | $48.37 | 3,310,510 |
2016-10-14 | $58.52 | $58.75 | $56.73 | $57.73 | $48.50 | 3,827,515 |
2016-10-13 | $58.17 | $58.28 | $57.17 | $58.09 | $48.81 | 2,702,134 |
2016-10-12 | $58.76 | $59.13 | $58.48 | $58.76 | $49.37 | 1,951,385 |
2016-10-11 | $59.43 | $60.00 | $58.77 | $58.96 | $49.54 | 4,038,276 |
2016-10-10 | $58.59 | $59.34 | $58.37 | $59.07 | $49.63 | 2,669,298 |
2016-10-07 | $58.33 | $58.84 | $58.00 | $58.38 | $49.05 | 3,090,829 |
2016-10-06 | $58.62 | $59.25 | $58.48 | $58.80 | $49.40 | 3,188,654 |
2016-10-05 | $58.86 | $59.50 | $58.81 | $58.87 | $49.46 | 3,741,052 |
2016-10-04 | $59.81 | $59.81 | $58.36 | $58.81 | $49.41 | 4,675,857 |
2016-10-03 | $59.10 | $59.50 | $58.43 | $58.87 | $49.46 | 5,138,639 |
2016-09-30 | $56.75 | $57.87 | $56.31 | $57.54 | $48.34 | 3,827,774 |
2016-09-29 | $57.51 | $58.11 | $56.66 | $56.93 | $47.83 | 3,191,833 |
2016-09-28 | $57.03 | $57.51 | $56.28 | $57.48 | $48.29 | 3,187,334 |
2016-09-27 | $56.50 | $57.33 | $56.31 | $56.89 | $47.80 | 2,239,414 |
2016-09-26 | $56.83 | $56.87 | $56.07 | $56.46 | $47.44 | 2,782,103 |
2016-09-23 | $56.72 | $57.43 | $55.93 | $57.38 | $48.21 | 3,643,534 |
2016-09-22 | $56.94 | $57.44 | $56.73 | $57.17 | $48.03 | 3,356,595 |
2016-09-21 | $56.49 | $56.93 | $56.12 | $56.76 | $47.69 | 3,707,421 |
2016-09-20 | $56.61 | $56.98 | $55.83 | $56.28 | $47.29 | 3,983,242 |
2016-09-19 | $58.39 | $58.40 | $56.91 | $57.33 | $47.56 | 5,458,890 |
2016-09-16 | $58.26 | $58.65 | $58.01 | $58.31 | $48.37 | 4,091,090 |
2016-09-15 | $58.22 | $58.56 | $57.78 | $58.43 | $48.47 | 5,351,549 |
2016-09-14 | $57.47 | $58.35 | $57.11 | $58.31 | $48.37 | 7,924,767 |
2016-09-13 | $56.45 | $57.19 | $55.88 | $56.54 | $46.90 | 4,653,188 |
2016-09-12 | $55.00 | $57.15 | $54.84 | $56.89 | $47.19 | 5,663,919 |
2016-09-09 | $55.50 | $56.18 | $55.32 | $55.64 | $46.16 | 5,488,153 |
2016-09-08 | $55.90 | $55.99 | $55.51 | $55.68 | $46.19 | 3,854,099 |
2016-09-07 | $54.89 | $55.47 | $54.84 | $55.05 | $45.67 | 3,879,160 |
2016-09-06 | $54.07 | $54.76 | $54.00 | $54.73 | $45.40 | 4,067,043 |
2016-09-02 | $53.89 | $54.70 | $53.45 | $53.93 | $44.74 | 6,400,832 |
2016-09-01 | $51.97 | $53.99 | $51.88 | $53.81 | $44.64 | 10,427,075 |
2016-08-31 | $50.77 | $50.88 | $50.08 | $50.21 | $41.65 | 2,990,126 |
2016-08-30 | $51.10 | $51.11 | $50.69 | $50.96 | $42.28 | 2,267,833 |
2016-08-29 | $50.42 | $51.09 | $50.04 | $50.90 | $42.23 | 2,731,117 |
2016-08-26 | $50.79 | $50.95 | $49.89 | $50.33 | $41.75 | 3,395,647 |
2016-08-25 | $50.20 | $51.24 | $50.12 | $50.76 | $42.11 | 3,619,513 |
2016-08-24 | $52.22 | $52.40 | $50.17 | $50.36 | $41.78 | 5,745,242 |
2016-08-23 | $52.74 | $53.00 | $52.19 | $52.22 | $43.32 | 3,366,393 |
2016-08-22 | $52.21 | $52.64 | $51.92 | $52.58 | $43.62 | 3,334,815 |
2016-08-19 | $51.72 | $52.38 | $51.29 | $52.21 | $43.31 | 4,979,992 |
2016-08-18 | $52.47 | $52.69 | $52.05 | $52.12 | $43.24 | 3,348,855 |
2016-08-17 | $52.54 | $52.65 | $52.04 | $52.49 | $43.54 | 2,153,711 |
2016-08-16 | $52.51 | $52.59 | $52.06 | $52.36 | $43.44 | 1,940,506 |
2016-08-15 | $52.19 | $52.85 | $52.16 | $52.56 | $43.60 | 2,923,306 |
2016-08-12 | $52.02 | $52.17 | $51.62 | $51.80 | $42.97 | 2,331,606 |
2016-08-11 | $51.86 | $52.56 | $51.73 | $52.08 | $43.20 | 3,008,840 |
2016-08-10 | $51.99 | $52.38 | $51.34 | $51.72 | $42.91 | 3,267,933 |
2016-08-09 | $51.00 | $51.86 | $50.64 | $51.84 | $43.01 | 5,591,831 |
2016-08-08 | $50.23 | $50.99 | $50.13 | $50.96 | $42.28 | 4,680,506 |
2016-08-05 | $50.39 | $50.67 | $49.76 | $49.87 | $41.37 | 3,198,612 |
2016-08-04 | $50.24 | $50.97 | $49.80 | $50.19 | $41.64 | 3,278,127 |
2016-08-03 | $49.50 | $50.09 | $49.09 | $49.97 | $41.45 | 2,299,175 |
2016-08-02 | $50.20 | $50.24 | $49.51 | $49.78 | $41.30 | 3,030,982 |
2016-08-01 | $50.52 | $50.74 | $49.66 | $50.24 | $41.68 | 2,978,820 |
2016-07-29 | $49.64 | $51.23 | $49.47 | $50.65 | $42.02 | 4,927,455 |
2016-07-28 | $50.01 | $50.96 | $49.87 | $50.77 | $42.12 | 3,567,683 |
2016-07-27 | $50.35 | $50.80 | $49.42 | $50.19 | $41.64 | 4,656,813 |
2016-07-26 | $49.27 | $50.90 | $49.27 | $50.62 | $41.99 | 10,340,953 |
2016-07-25 | $47.58 | $48.50 | $47.57 | $47.80 | $39.65 | 6,033,611 |
2016-07-22 | $46.71 | $47.47 | $46.68 | $47.32 | $39.26 | 4,444,941 |
2016-07-21 | $46.96 | $47.32 | $46.47 | $46.71 | $38.75 | 1,982,020 |
2016-07-20 | $46.42 | $46.99 | $46.25 | $46.96 | $38.96 | 2,737,347 |
2016-07-19 | $46.56 | $46.67 | $45.95 | $46.34 | $38.44 | 3,600,116 |
2016-07-18 | $46.60 | $47.10 | $45.88 | $46.94 | $38.94 | 4,358,619 |
2016-07-15 | $46.05 | $46.60 | $45.82 | $46.18 | $38.31 | 2,536,922 |
2016-07-14 | $46.09 | $46.14 | $45.51 | $46.01 | $38.17 | 2,844,477 |
2016-07-13 | $46.46 | $46.47 | $45.39 | $45.83 | $38.02 | 3,802,073 |
2016-07-12 | $46.42 | $46.79 | $46.20 | $46.53 | $38.60 | 5,416,927 |
2016-07-11 | $45.00 | $46.53 | $44.75 | $45.92 | $38.09 | 6,607,418 |
2016-07-08 | $43.95 | $44.37 | $43.51 | $44.13 | $36.61 | 2,959,620 |
2016-07-07 | $43.68 | $44.20 | $43.17 | $43.56 | $36.14 | 2,495,327 |
2016-07-06 | $42.52 | $43.64 | $42.29 | $43.60 | $36.17 | 3,817,008 |
2016-07-05 | $43.40 | $43.40 | $42.57 | $42.80 | $35.51 | 2,957,635 |
2016-07-01 | $43.60 | $44.34 | $43.50 | $43.71 | $36.26 | 2,519,583 |
2016-06-30 | $43.95 | $43.95 | $42.57 | $43.49 | $36.08 | 3,913,247 |
2016-06-29 | $43.08 | $43.90 | $42.76 | $43.63 | $36.19 | 3,725,457 |
2016-06-28 | $42.68 | $42.94 | $42.02 | $42.49 | $35.25 | 3,712,738 |
2016-06-27 | $42.84 | $42.89 | $41.45 | $41.82 | $34.69 | 5,194,117 |
2016-06-24 | $44.28 | $44.83 | $43.20 | $43.31 | $35.93 | 5,286,800 |
2016-06-23 | $45.47 | $46.17 | $45.45 | $46.16 | $38.29 | 3,962,608 |
2016-06-22 | $45.40 | $45.57 | $44.78 | $44.93 | $37.27 | 3,353,265 |
2016-06-21 | $44.42 | $45.30 | $43.88 | $45.19 | $37.49 | 3,675,086 |
2016-06-20 | $46.72 | $46.96 | $44.22 | $44.31 | $36.76 | 6,569,682 |
2016-06-17 | $46.71 | $47.19 | $46.55 | $46.97 | $38.34 | 3,391,987 |
2016-06-16 | $46.50 | $46.66 | $46.05 | $46.48 | $37.94 | 3,346,875 |
2016-06-15 | $46.97 | $47.56 | $46.68 | $46.96 | $38.33 | 3,384,112 |
2016-06-14 | $45.78 | $46.94 | $45.50 | $46.90 | $38.28 | 4,330,504 |
2016-06-13 | $45.99 | $46.79 | $45.80 | $46.01 | $37.56 | 3,441,757 |
2016-06-10 | $46.52 | $46.69 | $46.11 | $46.25 | $37.75 | 3,827,881 |
2016-06-09 | $47.41 | $47.73 | $47.05 | $47.27 | $38.59 | 2,197,333 |
2016-06-08 | $47.67 | $48.19 | $47.15 | $47.60 | $38.86 | 3,399,075 |
2016-06-07 | $46.55 | $47.73 | $46.50 | $47.38 | $38.68 | 4,238,717 |
2016-06-06 | $46.31 | $46.75 | $45.86 | $46.61 | $38.05 | 3,828,487 |
2016-06-03 | $46.72 | $46.97 | $45.89 | $46.75 | $38.16 | 4,053,333 |
2016-06-02 | $46.19 | $46.94 | $46.13 | $46.77 | $38.18 | 3,565,949 |
2016-06-01 | $45.08 | $46.53 | $45.08 | $46.36 | $37.84 | 2,810,383 |
2016-05-31 | $46.37 | $46.67 | $45.96 | $46.24 | $37.75 | 3,296,484 |
2016-05-27 | $45.49 | $46.48 | $45.27 | $46.19 | $37.71 | 3,527,932 |
2016-05-26 | $46.42 | $46.52 | $44.90 | $45.42 | $37.08 | 3,183,021 |
2016-05-25 | $45.74 | $46.56 | $45.65 | $46.30 | $37.80 | 5,251,801 |
2016-05-24 | $45.50 | $45.90 | $45.30 | $45.55 | $37.18 | 3,255,844 |
2016-05-23 | $45.01 | $45.47 | $44.99 | $45.05 | $36.77 | 3,321,918 |
2016-05-20 | $44.71 | $45.26 | $44.50 | $44.99 | $36.73 | 2,490,328 |
2016-05-19 | $44.73 | $44.86 | $44.07 | $44.32 | $36.18 | 3,532,028 |
2016-05-18 | $45.15 | $45.76 | $44.58 | $44.84 | $36.60 | 2,470,360 |
2016-05-17 | $45.51 | $46.20 | $45.16 | $45.42 | $37.08 | 2,457,839 |
2016-05-16 | $44.92 | $45.99 | $44.86 | $45.58 | $37.21 | 3,200,972 |
2016-05-13 | $45.25 | $45.76 | $44.88 | $44.89 | $36.64 | 2,379,401 |
2016-05-12 | $45.72 | $45.84 | $44.93 | $45.64 | $37.26 | 2,749,888 |
2016-05-11 | $45.97 | $46.05 | $45.35 | $45.46 | $37.11 | 2,271,080 |
2016-05-10 | $45.17 | $46.27 | $45.11 | $46.12 | $37.65 | 2,422,787 |
2016-05-09 | $45.35 | $45.72 | $44.42 | $44.95 | $36.69 | 3,706,189 |
2016-05-06 | $44.45 | $45.54 | $44.37 | $45.49 | $37.13 | 3,544,365 |
2016-05-05 | $45.50 | $45.50 | $44.26 | $44.45 | $36.28 | 4,522,497 |
2016-05-04 | $45.23 | $45.61 | $44.88 | $45.21 | $36.91 | 4,500,801 |
2016-05-03 | $46.26 | $46.26 | $45.38 | $45.77 | $37.36 | 3,376,941 |
2016-05-02 | $46.43 | $47.39 | $46.31 | $46.75 | $38.16 | 4,468,476 |
2016-04-29 | $45.82 | $46.19 | $44.96 | $45.15 | $36.86 | 4,755,152 |
2016-04-28 | $45.45 | $46.74 | $45.40 | $45.86 | $37.44 | 3,638,958 |
2016-04-27 | $46.00 | $46.43 | $45.58 | $45.67 | $37.28 | 3,633,150 |
2016-04-26 | $45.94 | $46.10 | $45.29 | $46.10 | $37.63 | 3,430,539 |
2016-04-25 | $46.74 | $46.85 | $45.67 | $45.82 | $37.40 | 5,139,218 |
2016-04-22 | $47.12 | $48.24 | $46.60 | $46.87 | $38.26 | 7,251,925 |
2016-04-21 | $47.95 | $48.10 | $46.01 | $47.39 | $38.68 | 21,183,948 |
2016-04-20 | $53.02 | $53.21 | $51.68 | $52.18 | $42.60 | 7,114,143 |
2016-04-19 | $51.33 | $53.31 | $51.24 | $52.50 | $42.86 | 7,143,766 |
2016-04-18 | $50.67 | $51.32 | $50.33 | $51.16 | $41.76 | 3,447,107 |
2016-04-15 | $50.50 | $51.10 | $50.12 | $50.94 | $41.58 | 2,858,881 |
2016-04-14 | $51.61 | $51.75 | $50.47 | $50.70 | $41.39 | 3,262,556 |
2016-04-13 | $50.04 | $51.16 | $49.64 | $50.98 | $41.62 | 4,019,446 |
2016-04-12 | $49.31 | $49.87 | $49.03 | $49.53 | $40.43 | 2,878,708 |
2016-04-11 | $49.86 | $50.21 | $49.27 | $49.31 | $40.25 | 3,093,859 |
2016-04-08 | $50.90 | $50.90 | $49.22 | $49.48 | $40.39 | 3,770,886 |
2016-04-07 | $50.33 | $51.17 | $49.73 | $50.22 | $41.00 | 8,947,243 |
2016-04-06 | $49.96 | $49.99 | $48.57 | $49.78 | $40.64 | 4,543,346 |
2016-04-05 | $49.99 | $50.40 | $49.60 | $49.95 | $40.77 | 4,251,886 |
2016-04-04 | $51.50 | $51.81 | $50.47 | $50.51 | $41.23 | 4,996,503 |
2016-04-01 | $50.87 | $51.94 | $49.59 | $51.72 | $42.22 | 4,988,253 |
2016-03-31 | $52.14 | $52.25 | $51.33 | $51.68 | $42.19 | 4,371,092 |
2016-03-30 | $53.10 | $53.69 | $51.74 | $52.23 | $42.64 | 3,640,245 |
2016-03-29 | $52.49 | $53.05 | $51.78 | $52.53 | $42.88 | 4,472,092 |
2016-03-28 | $52.47 | $52.61 | $51.24 | $51.94 | $42.40 | 3,311,145 |
2016-03-24 | $51.75 | $52.50 | $50.96 | $52.47 | $42.83 | 4,955,634 |
2016-03-23 | $53.07 | $53.07 | $52.02 | $52.38 | $42.76 | 2,949,204 |
2016-03-22 | $52.78 | $54.06 | $52.78 | $53.28 | $43.49 | 3,545,036 |
2016-03-21 | $53.32 | $53.49 | $52.22 | $53.27 | $43.48 | 4,361,728 |
2016-03-18 | $54.76 | $54.80 | $53.34 | $53.62 | $43.77 | 7,248,948 |
2016-03-17 | $53.44 | $54.52 | $53.25 | $54.10 | $43.58 | 5,534,429 |
2016-03-16 | $51.82 | $53.48 | $51.62 | $53.35 | $42.97 | 5,043,040 |
2016-03-15 | $52.76 | $52.95 | $51.29 | $51.94 | $41.84 | 4,034,345 |
2016-03-14 | $51.60 | $52.84 | $51.50 | $52.34 | $42.16 | 4,425,734 |
2016-03-11 | $51.24 | $51.96 | $50.89 | $51.58 | $41.55 | 5,174,017 |
2016-03-10 | $51.22 | $51.32 | $50.02 | $50.60 | $40.76 | 4,829,321 |
2016-03-09 | $49.40 | $50.45 | $49.23 | $50.07 | $40.33 | 3,537,390 |
2016-03-08 | $50.29 | $50.40 | $48.75 | $48.97 | $39.45 | 4,312,230 |
2016-03-07 | $50.72 | $51.72 | $50.46 | $50.83 | $40.94 | 5,108,958 |
2016-03-04 | $52.53 | $52.59 | $50.85 | $51.80 | $41.72 | 6,808,296 |
2016-03-03 | $50.98 | $53.25 | $50.82 | $52.60 | $42.37 | 9,082,652 |
2016-03-02 | $50.55 | $51.14 | $50.17 | $51.04 | $41.11 | 5,616,216 |
2016-03-01 | $49.02 | $51.75 | $48.82 | $50.70 | $40.84 | 10,030,255 |
2016-02-29 | $47.91 | $48.59 | $47.60 | $48.28 | $38.89 | 4,779,661 |
2016-02-26 | $47.90 | $48.40 | $47.65 | $47.92 | $38.60 | 4,756,058 |
2016-02-25 | $46.90 | $47.45 | $46.10 | $47.44 | $38.21 | 3,104,062 |
2016-02-24 | $46.40 | $47.15 | $45.36 | $46.92 | $37.79 | 4,291,024 |
2016-02-23 | $47.07 | $47.85 | $46.43 | $47.23 | $38.04 | 4,063,202 |
2016-02-22 | $46.97 | $48.28 | $46.97 | $47.51 | $38.27 | 5,381,004 |
2016-02-19 | $45.39 | $46.00 | $45.17 | $45.86 | $36.94 | 4,025,364 |
2016-02-18 | $46.44 | $46.71 | $45.25 | $46.02 | $37.07 | 4,803,494 |
2016-02-17 | $46.10 | $46.66 | $45.38 | $46.32 | $37.31 | 5,864,653 |
2016-02-16 | $44.81 | $45.98 | $43.94 | $45.82 | $36.91 | 6,315,739 |
2016-02-12 | $41.28 | $44.34 | $41.25 | $44.09 | $35.51 | 7,696,703 |
2016-02-11 | $39.20 | $41.02 | $39.17 | $40.25 | $32.42 | 5,466,623 |
2016-02-10 | $39.96 | $41.27 | $39.47 | $40.13 | $32.32 | 6,506,446 |
2016-02-09 | $39.81 | $40.63 | $39.02 | $39.58 | $31.88 | 5,410,645 |
2016-02-08 | $41.32 | $41.32 | $39.29 | $40.53 | $32.65 | 5,421,203 |
2016-02-05 | $42.48 | $42.49 | $40.90 | $41.98 | $33.81 | 5,094,487 |
2016-02-04 | $42.40 | $43.48 | $41.82 | $42.68 | $34.38 | 4,476,398 |
2016-02-03 | $42.41 | $42.86 | $40.67 | $42.56 | $34.28 | 6,812,983 |
2016-02-02 | $44.00 | $44.00 | $41.71 | $42.20 | $33.99 | 8,301,755 |
2016-02-01 | $44.78 | $44.91 | $43.55 | $44.63 | $35.95 | 6,180,961 |
2016-01-29 | $43.00 | $45.11 | $42.94 | $45.10 | $36.33 | 8,822,459 |
2016-01-28 | $42.46 | $43.87 | $42.01 | $42.79 | $34.47 | 7,992,563 |
2016-01-27 | $41.01 | $42.37 | $40.63 | $41.59 | $33.50 | 9,541,867 |
2016-01-26 | $39.13 | $41.08 | $38.32 | $40.87 | $32.92 | 6,414,307 |
2016-01-25 | $39.02 | $40.13 | $38.92 | $39.11 | $31.50 | 5,972,255 |
2016-01-22 | $39.26 | $39.68 | $38.38 | $39.03 | $31.44 | 7,328,397 |
2016-01-21 | $37.07 | $37.90 | $36.30 | $37.64 | $30.32 | 4,490,161 |
2016-01-20 | $37.59 | $37.69 | $34.88 | $37.21 | $29.97 | 7,466,149 |
2016-01-19 | $39.54 | $39.59 | $37.67 | $38.43 | $30.96 | 5,293,145 |
2016-01-15 | $37.47 | $39.45 | $37.14 | $38.72 | $31.19 | 10,744,692 |
2016-01-14 | $37.30 | $37.81 | $35.97 | $37.45 | $30.17 | 7,354,061 |
2016-01-13 | $39.15 | $39.40 | $36.73 | $36.97 | $29.78 | 5,755,648 |
2016-01-12 | $39.31 | $40.00 | $38.16 | $38.91 | $31.34 | 6,085,211 |
2016-01-11 | $39.59 | $40.41 | $38.56 | $38.99 | $31.41 | 5,966,563 |
2016-01-08 | $39.30 | $40.60 | $38.91 | $39.01 | $31.42 | 6,677,566 |
2016-01-07 | $41.28 | $41.35 | $38.75 | $38.78 | $31.24 | 13,426,722 |
2016-01-06 | $43.10 | $43.35 | $42.07 | $42.69 | $34.39 | 5,008,378 |
2016-01-05 | $43.64 | $44.85 | $43.39 | $44.04 | $35.47 | 5,243,220 |
2016-01-04 | $42.80 | $43.40 | $41.45 | $43.40 | $34.96 | 6,463,437 |
2015-12-31 | $43.65 | $44.25 | $43.51 | $43.84 | $35.31 | 2,970,521 |
2015-12-30 | $44.28 | $44.48 | $43.77 | $43.99 | $35.43 | 2,296,669 |
2015-12-29 | $44.44 | $45.00 | $43.98 | $44.38 | $35.75 | 3,096,402 |
2015-12-28 | $43.81 | $44.29 | $43.20 | $44.12 | $35.54 | 3,346,526 |
2015-12-24 | $44.33 | $44.71 | $43.51 | $44.36 | $35.73 | 2,251,434 |
2015-12-23 | $43.39 | $44.90 | $43.26 | $44.51 | $35.85 | 5,807,341 |
2015-12-22 | $42.15 | $43.17 | $41.91 | $42.93 | $34.58 | 4,937,166 |
2015-12-21 | $41.83 | $42.45 | $41.45 | $42.04 | $33.86 | 3,837,161 |
2015-12-18 | $41.21 | $42.18 | $41.16 | $41.53 | $33.45 | 5,550,164 |
2015-12-17 | $43.72 | $43.91 | $41.80 | $41.82 | $33.17 | 4,816,064 |
2015-12-16 | $42.00 | $43.65 | $41.67 | $43.40 | $34.42 | 5,577,996 |
2015-12-15 | $40.93 | $42.21 | $40.69 | $41.49 | $32.90 | 5,700,757 |
2015-12-14 | $41.02 | $42.02 | $40.22 | $40.42 | $32.06 | 6,338,624 |
2015-12-11 | $42.04 | $42.22 | $41.03 | $41.26 | $32.72 | 5,525,263 |
2015-12-10 | $43.85 | $44.35 | $42.51 | $42.80 | $33.94 | 6,188,903 |
2015-12-09 | $43.35 | $45.25 | $43.10 | $43.70 | $34.66 | 7,648,393 |
2015-12-08 | $42.45 | $42.82 | $41.56 | $42.55 | $33.75 | 3,416,674 |
2015-12-07 | $43.46 | $43.69 | $42.83 | $43.12 | $34.20 | 4,632,904 |
2015-12-04 | $43.53 | $44.02 | $42.80 | $43.69 | $34.65 | 4,563,780 |
2015-12-03 | $45.45 | $45.50 | $43.13 | $43.54 | $34.53 | 4,205,960 |
2015-12-02 | $44.53 | $46.22 | $44.36 | $45.18 | $35.83 | 5,707,885 |
2015-12-01 | $44.50 | $44.96 | $43.61 | $44.80 | $35.53 | 6,001,322 |
2015-11-30 | $44.43 | $45.04 | $43.95 | $44.06 | $34.94 | 5,941,177 |
2015-11-27 | $44.54 | $44.62 | $43.65 | $44.32 | $35.15 | 2,493,641 |
2015-11-25 | $45.17 | $45.23 | $44.41 | $44.82 | $35.55 | 4,180,941 |
2015-11-24 | $44.98 | $45.27 | $44.39 | $44.90 | $35.61 | 7,365,452 |
2015-11-23 | $44.88 | $46.00 | $44.88 | $45.19 | $35.84 | 8,028,417 |
2015-11-20 | $46.18 | $46.33 | $44.60 | $45.08 | $35.75 | 5,739,698 |
2015-11-19 | $45.96 | $46.27 | $45.47 | $46.07 | $36.54 | 3,150,739 |
2015-11-18 | $45.37 | $46.06 | $44.53 | $45.99 | $36.47 | 4,393,325 |
2015-11-17 | $46.20 | $46.36 | $45.06 | $45.35 | $35.97 | 5,166,038 |
2015-11-16 | $45.58 | $46.20 | $44.83 | $46.02 | $36.50 | 3,140,117 |
2015-11-13 | $45.81 | $46.40 | $45.24 | $45.69 | $36.24 | 2,895,456 |
2015-11-12 | $46.10 | $47.38 | $45.70 | $46.03 | $36.51 | 2,934,585 |
2015-11-11 | $47.07 | $47.10 | $46.18 | $46.49 | $36.87 | 3,275,800 |
2015-11-10 | $46.32 | $46.94 | $45.77 | $46.93 | $37.22 | 3,974,821 |
2015-11-09 | $48.80 | $48.90 | $46.15 | $46.61 | $36.97 | 7,662,742 |
2015-11-06 | $49.31 | $49.88 | $49.00 | $49.78 | $39.48 | 2,935,647 |
2015-11-05 | $49.63 | $50.46 | $49.20 | $49.55 | $39.30 | 3,674,314 |
2015-11-04 | $51.69 | $52.14 | $49.28 | $49.69 | $39.41 | 6,498,259 |
2015-11-03 | $49.89 | $51.49 | $49.70 | $50.91 | $40.38 | 4,598,902 |
2015-11-02 | $49.75 | $51.64 | $49.70 | $50.61 | $40.14 | 5,297,840 |
2015-10-30 | $48.93 | $49.78 | $48.78 | $49.51 | $39.27 | 4,156,688 |
2015-10-29 | $49.00 | $49.69 | $48.26 | $48.85 | $38.74 | 3,843,736 |
2015-10-28 | $47.95 | $48.68 | $47.41 | $48.44 | $38.42 | 3,075,786 |
2015-10-27 | $47.91 | $48.82 | $47.15 | $47.54 | $37.70 | 4,993,733 |
2015-10-26 | $49.20 | $49.41 | $48.25 | $48.83 | $38.73 | 4,084,668 |
2015-10-23 | $47.24 | $49.54 | $46.93 | $49.19 | $39.01 | 7,473,278 |
2015-10-22 | $48.32 | $48.60 | $45.95 | $46.60 | $36.96 | 9,270,682 |
2015-10-21 | $46.98 | $47.51 | $46.11 | $46.84 | $37.15 | 5,893,237 |
2015-10-20 | $47.55 | $48.07 | $46.87 | $47.32 | $37.53 | 4,768,431 |
2015-10-19 | $48.86 | $48.99 | $46.74 | $47.54 | $37.70 | 9,679,018 |
2015-10-16 | $47.40 | $50.33 | $47.25 | $49.72 | $39.43 | 9,532,069 |
2015-10-15 | $49.90 | $50.50 | $48.82 | $49.46 | $39.23 | 8,558,149 |
2015-10-14 | $46.76 | $48.48 | $46.73 | $48.08 | $38.13 | 7,741,696 |
2015-10-13 | $46.10 | $47.81 | $46.00 | $46.95 | $37.24 | 6,386,592 |
2015-10-12 | $46.98 | $47.82 | $45.74 | $46.13 | $36.58 | 5,769,777 |
2015-10-09 | $46.57 | $47.34 | $46.07 | $46.98 | $37.26 | 6,336,499 |
2015-10-08 | $45.24 | $47.42 | $45.14 | $47.09 | $37.35 | 6,018,617 |
2015-10-07 | $45.50 | $46.63 | $44.71 | $45.82 | $36.34 | 9,398,583 |
2015-10-06 | $43.72 | $45.07 | $42.88 | $44.88 | $35.59 | 10,381,930 |
2015-10-05 | $41.33 | $44.88 | $41.26 | $43.89 | $34.81 | 17,994,464 |
2015-10-02 | $38.50 | $41.25 | $37.94 | $40.87 | $32.41 | 17,677,996 |
2015-10-01 | $38.37 | $38.49 | $36.53 | $36.98 | $29.33 | 7,572,899 |
2015-09-30 | $38.27 | $39.09 | $37.40 | $37.97 | $30.11 | 9,407,824 |
2015-09-29 | $39.47 | $40.16 | $37.69 | $37.81 | $29.99 | 10,730,543 |
2015-09-28 | $41.47 | $41.62 | $40.11 | $40.26 | $31.93 | 4,566,118 |
2015-09-25 | $42.35 | $42.37 | $41.40 | $41.65 | $33.03 | 4,371,700 |
2015-09-24 | $41.64 | $42.27 | $41.51 | $41.90 | $33.23 | 5,584,578 |
2015-09-23 | $43.18 | $43.39 | $41.46 | $41.77 | $33.13 | 7,778,541 |
2015-09-22 | $43.71 | $43.75 | $43.00 | $43.42 | $34.44 | 6,520,291 |
2015-09-21 | $45.24 | $45.61 | $44.43 | $44.67 | $35.43 | 4,558,800 |
2015-09-18 | $46.49 | $46.78 | $45.06 | $45.26 | $35.89 | 6,609,656 |
2015-09-17 | $48.70 | $48.71 | $47.63 | $47.65 | $37.26 | 5,844,264 |
2015-09-16 | $47.92 | $48.87 | $47.64 | $48.71 | $38.08 | 6,026,322 |
2015-09-15 | $46.84 | $47.58 | $46.35 | $47.48 | $37.12 | 3,964,242 |
2015-09-14 | $46.91 | $46.95 | $46.10 | $46.72 | $36.53 | 4,167,808 |
2015-09-11 | $46.20 | $47.10 | $46.14 | $46.88 | $36.65 | 3,251,996 |
2015-09-10 | $47.29 | $47.74 | $45.86 | $46.54 | $36.39 | 7,951,853 |
2015-09-09 | $49.00 | $49.35 | $47.79 | $47.88 | $37.44 | 4,089,009 |
2015-09-08 | $48.51 | $48.86 | $47.59 | $48.48 | $37.90 | 4,652,774 |
Las Vegas Sands Corp (LVS) News Headlines
Stocks making the biggest moves midday: Moderna, Apple, GoodRx, Coinbase and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 2, 2024A low-risk options trade that wins if a volatile casino stock surprises the Street next week
Mike Khouw looks for options trading opportunities in next week's earnings calendar.
cnbc.com Jan. 18, 2024Stocks making the biggest moves after hours: Tesla, IBM, Las Vegas Sands and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Jan. 24, 2024Recent Las Vegas Sands Corp (LVS) News
Similar Companies to Las Vegas Sands Corp (LVS) in the Resorts & Casinos Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |