SPDR S&P 400 Mid Cap Growth ETF (MDYG) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.37 ($-0.24) -0.31%
SPDR S&P 400 Mid Cap Growth ETF - Daily Information
Click for more stock information on SPDR S&P 400 Mid Cap Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $78.24 |
Previous Close | $78.37 |
High | $78.58 |
Low | $77.83 |
Adjusted Open | $78.24 |
Previous Adjusted Close | $78.37 |
Adjusted High | $78.58 |
Adjusted Low | $77.83 |
About SPDR S&P 400 Mid Cap Growth ETF (MDYG)
In seeking to track the performance of the S&P MidCap 400 Growth Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the mid-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The selection universe for the S&P MidCap 400 Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $2.4 billion and $8.2 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology and health care sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 245 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P 400 Mid Cap Growth ETF (MDYG)
Historical Stock Data for SPDR S&P 400 Mid Cap Growth ETF (MDYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $78.24 | $78.58 | $77.83 | $78.37 | $78.37 | 160,569 |
2025-04-24 | $77.16 | $78.76 | $76.95 | $78.61 | $78.61 | 212,195 |
2025-04-23 | $77.83 | $79.02 | $76.65 | $76.91 | $76.91 | 66,905 |
2025-04-22 | $74.65 | $75.89 | $74.60 | $75.57 | $75.57 | 154,419 |
2025-04-21 | $75.10 | $75.10 | $72.97 | $73.69 | $73.69 | 184,810 |
2025-04-17 | $75.52 | $76.17 | $75.09 | $75.77 | $75.77 | 104,583 |
2025-04-16 | $75.65 | $76.18 | $74.27 | $75.16 | $75.16 | 1,706,551 |
2025-04-15 | $76.30 | $77.13 | $76.01 | $76.23 | $76.23 | 530,258 |
2025-04-14 | $76.92 | $76.92 | $75.10 | $76.29 | $76.29 | 2,113,335 |
2025-04-11 | $74.15 | $75.71 | $73.08 | $75.51 | $75.51 | 147,422 |
2025-04-10 | $75.44 | $75.70 | $72.52 | $74.27 | $74.27 | 194,790 |
2025-04-09 | $69.74 | $77.89 | $69.57 | $77.31 | $77.31 | 600,058 |
2025-04-08 | $74.64 | $74.65 | $69.44 | $70.44 | $70.44 | 538,449 |
2025-04-07 | $69.63 | $74.41 | $68.59 | $71.85 | $71.85 | 644,703 |
2025-04-04 | $73.43 | $73.94 | $71.00 | $72.31 | $72.31 | 245,770 |
2025-04-03 | $78.00 | $78.13 | $76.13 | $76.24 | $76.24 | 353,694 |
2025-04-02 | $79.09 | $81.81 | $79.09 | $81.58 | $81.58 | 82,888 |
2025-04-01 | $79.34 | $80.29 | $78.53 | $80.03 | $80.03 | 132,610 |
2025-03-31 | $78.28 | $79.86 | $77.52 | $79.46 | $79.46 | 71,326 |
2025-03-28 | $80.78 | $80.78 | $78.92 | $79.39 | $79.39 | 443,934 |
2025-03-27 | $81.45 | $81.86 | $80.81 | $81.03 | $81.03 | 71,765 |
2025-03-26 | $82.94 | $83.02 | $81.53 | $81.77 | $81.77 | 68,444 |
2025-03-25 | $82.98 | $83.02 | $82.23 | $82.72 | $82.72 | 98,824 |
2025-03-24 | $81.72 | $82.88 | $81.72 | $82.85 | $82.85 | 421,829 |
2025-03-21 | $79.99 | $80.76 | $79.59 | $80.56 | $80.42 | 80,879 |
2025-03-20 | $80.92 | $81.89 | $80.86 | $80.87 | $80.73 | 60,994 |
2025-03-19 | $80.30 | $82.01 | $79.87 | $81.59 | $81.44 | 75,997 |
2025-03-18 | $80.66 | $80.71 | $80.05 | $80.24 | $80.10 | 98,486 |
2025-03-17 | $79.94 | $81.57 | $79.94 | $81.25 | $81.10 | 156,480 |
2025-03-14 | $78.89 | $79.97 | $78.42 | $79.88 | $79.74 | 156,509 |
2025-03-13 | $79.45 | $79.45 | $77.49 | $77.91 | $77.77 | 120,840 |
2025-03-12 | $80.43 | $80.52 | $78.92 | $79.43 | $79.29 | 240,088 |
2025-03-11 | $79.55 | $80.38 | $78.72 | $79.29 | $79.15 | 625,520 |
2025-03-10 | $80.49 | $81.05 | $78.82 | $79.60 | $79.46 | 127,163 |
2025-03-07 | $80.89 | $81.84 | $79.46 | $81.53 | $81.38 | 115,298 |
2025-03-06 | $81.94 | $82.60 | $80.93 | $81.15 | $81.01 | 137,946 |
2025-03-05 | $81.97 | $83.12 | $81.56 | $82.98 | $82.83 | 112,824 |
2025-03-04 | $81.97 | $83.13 | $80.36 | $81.91 | $81.76 | 183,765 |
2025-03-03 | $85.40 | $85.54 | $82.59 | $82.96 | $82.81 | 231,824 |
2025-02-28 | $83.98 | $85.10 | $83.80 | $85.10 | $84.95 | 83,847 |
2025-02-27 | $85.61 | $85.63 | $84.10 | $84.12 | $83.97 | 148,590 |
2025-02-26 | $85.70 | $86.53 | $85.39 | $85.56 | $85.41 | 96,046 |
2025-02-25 | $85.30 | $85.73 | $84.35 | $85.07 | $84.92 | 92,177 |
2025-02-24 | $85.92 | $85.97 | $84.66 | $85.27 | $85.12 | 103,493 |
2025-02-21 | $88.40 | $88.40 | $85.33 | $85.49 | $85.49 | 80,737 |
2025-02-20 | $88.94 | $89.05 | $87.63 | $88.08 | $88.08 | 125,043 |
2025-02-19 | $89.39 | $89.57 | $89.04 | $89.24 | $89.24 | 80,534 |
2025-02-18 | $89.49 | $89.98 | $89.28 | $89.98 | $89.98 | 144,848 |
2025-02-14 | $89.48 | $89.49 | $88.99 | $89.19 | $89.19 | 145,046 |
2025-02-13 | $88.88 | $89.29 | $88.39 | $89.22 | $89.22 | 135,834 |
2025-02-12 | $87.72 | $88.55 | $87.72 | $88.37 | $88.37 | 125,206 |
2025-02-11 | $89.33 | $89.34 | $88.60 | $88.85 | $88.85 | 130,253 |
2025-02-10 | $90.14 | $90.14 | $89.36 | $89.77 | $89.77 | 360,480 |
2025-02-07 | $90.84 | $90.84 | $89.53 | $89.76 | $89.76 | 216,416 |
2025-02-06 | $91.12 | $91.12 | $89.97 | $90.75 | $90.75 | 143,431 |
2025-02-05 | $90.00 | $90.65 | $89.50 | $90.64 | $90.64 | 139,457 |
2025-02-04 | $89.30 | $89.74 | $89.08 | $89.69 | $89.69 | 106,584 |
2025-02-03 | $88.09 | $89.69 | $87.91 | $89.26 | $89.26 | 126,006 |
2025-01-31 | $91.12 | $91.34 | $90.00 | $90.01 | $90.01 | 77,494 |
2025-01-30 | $90.50 | $91.28 | $90.38 | $90.74 | $90.74 | 118,664 |
2025-01-29 | $90.13 | $90.53 | $89.35 | $89.70 | $89.70 | 80,704 |
2025-01-28 | $90.13 | $90.51 | $89.62 | $90.28 | $90.28 | 664,997 |
2025-01-27 | $90.22 | $90.76 | $89.37 | $89.85 | $89.85 | 124,181 |
2025-01-24 | $91.98 | $92.10 | $91.48 | $91.74 | $91.74 | 104,253 |
2025-01-23 | $91.77 | $92.09 | $91.25 | $92.05 | $92.05 | 114,487 |
2025-01-22 | $92.58 | $92.58 | $91.98 | $92.12 | $92.12 | 102,725 |
2025-01-21 | $91.33 | $92.26 | $91.22 | $92.26 | $92.26 | 234,722 |
2025-01-17 | $90.84 | $90.84 | $90.33 | $90.52 | $90.52 | 173,722 |
2025-01-16 | $89.55 | $90.26 | $89.30 | $90.09 | $90.09 | 132,955 |
2025-01-15 | $89.99 | $90.05 | $89.09 | $89.39 | $89.39 | 64,827 |
2025-01-14 | $87.86 | $88.38 | $87.44 | $88.10 | $88.10 | 171,393 |
2025-01-13 | $85.87 | $87.07 | $85.64 | $87.03 | $87.03 | 73,382 |
2025-01-10 | $86.87 | $86.95 | $86.22 | $86.63 | $86.63 | 119,060 |
2025-01-08 | $87.10 | $87.84 | $86.69 | $87.81 | $87.81 | 108,210 |
2025-01-07 | $88.71 | $88.71 | $87.05 | $87.47 | $87.47 | 93,281 |
2025-01-06 | $88.78 | $89.24 | $88.17 | $88.28 | $88.28 | 101,577 |
2025-01-03 | $87.39 | $88.24 | $86.89 | $88.11 | $88.11 | 90,435 |
2025-01-02 | $87.52 | $87.90 | $86.54 | $86.97 | $86.97 | 254,289 |
2024-12-31 | $87.40 | $87.52 | $86.68 | $86.89 | $86.89 | 83,061 |
2024-12-30 | $87.02 | $87.41 | $86.12 | $86.97 | $86.97 | 99,869 |
2024-12-27 | $88.10 | $88.40 | $87.00 | $87.67 | $87.67 | 87,511 |
2024-12-26 | $87.97 | $88.69 | $87.72 | $88.59 | $88.59 | 58,918 |
2024-12-24 | $87.82 | $88.29 | $87.32 | $88.29 | $88.29 | 104,253 |
2024-12-23 | $87.43 | $87.64 | $86.77 | $87.60 | $87.60 | 79,836 |
2024-12-20 | $86.89 | $88.72 | $86.89 | $87.67 | $87.45 | 116,335 |
2024-12-19 | $88.14 | $88.65 | $87.28 | $87.28 | $87.06 | 126,932 |
2024-12-18 | $91.34 | $91.34 | $87.36 | $87.53 | $87.31 | 118,675 |
2024-12-17 | $91.68 | $91.68 | $90.75 | $91.00 | $90.77 | 141,809 |
2024-12-16 | $91.99 | $92.59 | $91.94 | $91.98 | $91.75 | 95,502 |
2024-12-13 | $92.47 | $92.68 | $91.60 | $92.02 | $91.79 | 77,738 |
2024-12-12 | $92.95 | $92.95 | $92.49 | $92.57 | $92.34 | 83,602 |
2024-12-11 | $93.13 | $93.28 | $92.67 | $93.01 | $92.78 | 101,390 |
2024-12-10 | $92.96 | $93.00 | $92.00 | $92.32 | $92.09 | 106,974 |
2024-12-09 | $93.79 | $93.79 | $92.86 | $92.92 | $92.69 | 104,321 |
2024-12-06 | $94.11 | $94.11 | $93.17 | $93.46 | $93.23 | 127,488 |
2024-12-05 | $94.33 | $94.33 | $93.33 | $93.40 | $93.17 | 88,303 |
2024-12-04 | $94.30 | $94.41 | $93.84 | $94.33 | $94.10 | 183,136 |
2024-12-03 | $94.12 | $94.15 | $93.49 | $93.97 | $93.74 | 89,967 |
2024-12-02 | $94.37 | $94.37 | $93.82 | $94.02 | $93.79 | 113,164 |
2024-11-29 | $94.54 | $94.99 | $94.22 | $94.33 | $94.33 | 64,605 |
2024-11-27 | $94.96 | $95.27 | $93.87 | $94.16 | $94.16 | 71,927 |
2024-11-26 | $94.72 | $94.75 | $94.04 | $94.52 | $94.52 | 148,483 |
2024-11-25 | $94.36 | $95.51 | $94.36 | $94.90 | $94.90 | 112,168 |
2024-11-22 | $92.29 | $93.52 | $92.29 | $93.48 | $93.48 | 105,619 |
2024-11-21 | $90.86 | $92.12 | $90.52 | $91.94 | $91.94 | 102,288 |
2024-11-20 | $89.86 | $90.48 | $89.42 | $90.48 | $90.48 | 80,792 |
2024-11-19 | $88.90 | $89.78 | $88.60 | $89.66 | $89.66 | 75,120 |
2024-11-18 | $89.50 | $89.95 | $89.33 | $89.56 | $89.56 | 69,731 |
2024-11-15 | $90.52 | $90.52 | $89.22 | $89.39 | $89.39 | 100,335 |
2024-11-14 | $91.86 | $91.95 | $90.49 | $90.72 | $90.72 | 120,184 |
2024-11-13 | $92.44 | $92.55 | $91.54 | $91.54 | $91.54 | 90,631 |
2024-11-12 | $92.85 | $93.21 | $91.91 | $92.18 | $92.18 | 145,879 |
2024-11-11 | $93.24 | $93.37 | $92.84 | $93.14 | $93.14 | 79,611 |
2024-11-08 | $91.98 | $92.54 | $91.75 | $92.36 | $92.36 | 65,385 |
2024-11-07 | $91.99 | $92.38 | $91.64 | $91.89 | $91.89 | 78,927 |
2024-11-06 | $91.57 | $91.90 | $90.51 | $91.89 | $91.89 | 132,606 |
2024-11-05 | $87.07 | $88.54 | $86.79 | $88.51 | $88.51 | 85,157 |
2024-11-04 | $86.82 | $87.84 | $86.82 | $87.21 | $87.21 | 86,223 |
2024-11-01 | $87.11 | $87.51 | $86.71 | $86.87 | $86.87 | 405,077 |
2024-10-31 | $87.51 | $87.55 | $86.60 | $86.65 | $86.65 | 73,165 |
2024-10-30 | $87.69 | $88.62 | $87.61 | $87.70 | $87.70 | 72,790 |
2024-10-29 | $87.34 | $88.06 | $86.97 | $88.06 | $88.06 | 187,871 |
2024-10-28 | $87.57 | $88.08 | $87.57 | $87.84 | $87.84 | 55,046 |
2024-10-25 | $88.01 | $88.01 | $86.79 | $87.12 | $87.12 | 75,996 |
2024-10-24 | $87.63 | $87.70 | $87.07 | $87.50 | $87.50 | 72,071 |
2024-10-23 | $87.66 | $87.91 | $86.75 | $87.37 | $87.37 | 71,570 |
2024-10-22 | $88.25 | $88.25 | $87.67 | $88.02 | $88.02 | 462,287 |
2024-10-21 | $89.57 | $89.67 | $88.62 | $88.85 | $88.85 | 43,708 |
2024-10-18 | $89.83 | $89.83 | $89.46 | $89.66 | $89.66 | 51,277 |
2024-10-17 | $89.93 | $89.93 | $89.40 | $89.67 | $89.67 | 40,543 |
2024-10-16 | $89.45 | $90.00 | $89.31 | $89.56 | $89.56 | 51,208 |
2024-10-15 | $89.34 | $90.00 | $88.92 | $88.92 | $88.92 | 41,913 |
2024-10-14 | $88.94 | $89.57 | $88.78 | $89.57 | $89.57 | 47,787 |
2024-10-11 | $87.67 | $89.05 | $87.67 | $88.92 | $88.92 | 52,817 |
2024-10-10 | $87.50 | $87.68 | $87.04 | $87.57 | $87.57 | 47,062 |
2024-10-09 | $87.47 | $88.25 | $87.40 | $88.06 | $88.06 | 59,257 |
2024-10-08 | $87.21 | $87.71 | $87.00 | $87.47 | $87.47 | 128,021 |
2024-10-07 | $87.73 | $87.73 | $86.78 | $87.27 | $87.27 | 144,554 |
2024-10-04 | $88.07 | $88.15 | $87.22 | $87.83 | $87.83 | 86,806 |
2024-10-03 | $86.94 | $87.24 | $86.66 | $87.10 | $87.10 | 64,089 |
2024-10-02 | $87.05 | $87.59 | $86.67 | $87.29 | $87.29 | 98,910 |
2024-10-01 | $87.66 | $87.69 | $86.43 | $87.14 | $87.14 | 380,512 |
2024-09-30 | $87.37 | $87.88 | $86.95 | $87.74 | $87.74 | 57,252 |
2024-09-27 | $88.14 | $88.50 | $87.39 | $87.76 | $87.76 | 82,040 |
2024-09-26 | $87.94 | $88.09 | $87.39 | $87.62 | $87.62 | 59,460 |
2024-09-25 | $87.94 | $87.94 | $86.90 | $86.99 | $86.99 | 212,995 |
2024-09-24 | $88.29 | $88.37 | $87.71 | $87.94 | $87.94 | 81,054 |
2024-09-23 | $87.84 | $88.05 | $87.51 | $88.03 | $88.03 | 392,329 |
2024-09-20 | $87.90 | $87.90 | $87.20 | $87.61 | $87.61 | 59,342 |
2024-09-19 | $88.44 | $88.44 | $87.41 | $88.02 | $88.02 | 69,799 |
2024-09-18 | $86.94 | $87.80 | $86.32 | $86.57 | $86.57 | 81,007 |
2024-09-17 | $86.62 | $87.14 | $86.19 | $86.61 | $86.61 | 238,715 |
2024-09-16 | $85.64 | $86.19 | $85.59 | $86.10 | $86.10 | 80,552 |
2024-09-13 | $84.70 | $85.69 | $84.70 | $85.43 | $85.43 | 181,863 |
2024-09-12 | $83.82 | $84.38 | $83.19 | $84.22 | $84.22 | 54,850 |
2024-09-11 | $82.68 | $83.58 | $81.52 | $83.55 | $83.55 | 115,910 |
2024-09-10 | $83.07 | $83.07 | $82.19 | $82.80 | $82.80 | 61,065 |
2024-09-09 | $82.80 | $83.38 | $82.55 | $82.86 | $82.86 | 59,031 |
2024-09-06 | $83.48 | $84.04 | $82.22 | $82.42 | $82.42 | 52,088 |
2024-09-05 | $84.18 | $84.18 | $83.19 | $83.51 | $83.51 | 78,556 |
2024-09-04 | $84.04 | $84.65 | $83.81 | $84.10 | $84.10 | 62,564 |
2024-09-03 | $86.42 | $86.65 | $84.09 | $84.29 | $84.29 | 119,390 |
2024-08-30 | $86.77 | $87.04 | $85.90 | $87.02 | $87.02 | 42,781 |
2024-08-29 | $86.61 | $87.18 | $85.99 | $86.34 | $86.34 | 94,387 |
2024-08-28 | $86.48 | $86.55 | $85.79 | $86.19 | $86.19 | 69,972 |
2024-08-27 | $86.87 | $86.97 | $86.48 | $86.89 | $86.89 | 67,996 |
2024-08-26 | $87.99 | $88.11 | $87.14 | $87.16 | $87.16 | 46,535 |
2024-08-23 | $86.39 | $87.68 | $86.30 | $87.49 | $87.49 | 60,520 |
2024-08-22 | $86.63 | $86.68 | $85.69 | $85.88 | $85.88 | 80,850 |
2024-08-21 | $85.67 | $86.52 | $85.49 | $86.52 | $86.52 | 79,658 |
2024-08-20 | $85.77 | $85.83 | $84.91 | $85.10 | $85.10 | 164,260 |
2024-08-19 | $85.23 | $85.90 | $85.04 | $85.90 | $85.90 | 161,009 |
2024-08-16 | $84.94 | $85.40 | $84.79 | $85.06 | $85.06 | 79,609 |
2024-08-15 | $84.77 | $85.47 | $84.64 | $85.12 | $85.12 | 75,293 |
2024-08-14 | $83.88 | $83.95 | $83.15 | $83.55 | $83.55 | 427,806 |
2024-08-13 | $82.87 | $83.71 | $82.73 | $83.57 | $83.57 | 103,608 |
2024-08-12 | $83.22 | $83.22 | $82.34 | $82.41 | $82.41 | 65,291 |
2024-08-09 | $83.02 | $83.22 | $82.44 | $83.02 | $83.02 | 57,697 |
2024-08-08 | $81.98 | $83.06 | $81.62 | $83.00 | $83.00 | 67,658 |
2024-08-07 | $83.10 | $83.28 | $81.04 | $81.10 | $81.10 | 82,557 |
2024-08-06 | $81.37 | $82.94 | $80.86 | $81.98 | $81.98 | 178,618 |
2024-08-05 | $79.40 | $82.12 | $79.12 | $81.16 | $81.16 | 558,105 |
2024-08-02 | $83.86 | $83.86 | $82.27 | $83.14 | $83.14 | 105,640 |
2024-08-01 | $87.92 | $88.30 | $85.02 | $85.67 | $85.67 | 598,500 |
2024-07-31 | $87.77 | $88.86 | $87.16 | $87.78 | $87.78 | 83,538 |
2024-07-30 | $87.18 | $87.58 | $86.50 | $86.92 | $86.92 | 89,063 |
2024-07-29 | $87.43 | $87.61 | $86.69 | $86.95 | $86.95 | 80,864 |
2024-07-26 | $86.54 | $87.36 | $86.46 | $87.09 | $87.09 | 60,687 |
2024-07-25 | $85.31 | $87.01 | $85.04 | $85.60 | $85.60 | 133,804 |
2024-07-24 | $86.74 | $87.11 | $85.09 | $85.19 | $85.19 | 82,393 |
2024-07-23 | $86.89 | $87.44 | $86.77 | $87.19 | $87.19 | 73,032 |
2024-07-22 | $86.33 | $87.11 | $85.63 | $87.00 | $87.00 | 87,388 |
2024-07-19 | $86.39 | $86.41 | $85.66 | $85.82 | $85.82 | 46,813 |
2024-07-18 | $87.34 | $88.28 | $86.15 | $86.52 | $86.52 | 92,681 |
2024-07-17 | $88.30 | $89.03 | $87.22 | $87.22 | $87.22 | 100,989 |
2024-07-16 | $87.58 | $89.30 | $87.58 | $89.18 | $89.18 | 1,689,775 |
2024-07-15 | $87.06 | $87.74 | $86.74 | $87.17 | $87.17 | 74,235 |
2024-07-12 | $86.46 | $87.20 | $86.18 | $86.69 | $86.69 | 64,220 |
2024-07-11 | $84.88 | $85.99 | $84.88 | $85.86 | $85.86 | 63,963 |
2024-07-10 | $83.28 | $84.04 | $83.25 | $84.02 | $84.02 | 85,700 |
2024-07-09 | $83.54 | $83.61 | $82.95 | $82.95 | $82.95 | 137,584 |
2024-07-08 | $83.64 | $84.14 | $83.44 | $83.63 | $83.63 | 97,195 |
2024-07-05 | $83.89 | $83.89 | $82.92 | $83.26 | $83.26 | 90,125 |
2024-07-03 | $83.67 | $84.11 | $83.49 | $83.92 | $83.92 | 83,987 |
2024-07-02 | $83.17 | $83.52 | $83.17 | $83.43 | $83.43 | 227,427 |
2024-07-01 | $84.43 | $84.54 | $83.17 | $83.19 | $83.19 | 143,716 |
2024-06-28 | $84.52 | $84.93 | $83.71 | $84.06 | $84.06 | 144,142 |
2024-06-27 | $83.83 | $84.17 | $83.63 | $84.17 | $84.17 | 125,019 |
2024-06-26 | $83.80 | $83.97 | $83.46 | $83.81 | $83.81 | 179,391 |
2024-06-25 | $84.87 | $84.87 | $83.74 | $83.98 | $83.98 | 201,171 |
2024-06-24 | $84.46 | $85.31 | $84.46 | $84.80 | $84.80 | 125,747 |
2024-06-21 | $84.46 | $84.55 | $83.57 | $84.51 | $84.30 | 43,432 |
2024-06-20 | $84.72 | $84.96 | $84.00 | $84.22 | $84.01 | 79,276 |
2024-06-18 | $84.35 | $84.87 | $84.20 | $84.65 | $84.44 | 89,718 |
2024-06-17 | $83.36 | $84.39 | $83.29 | $84.33 | $84.12 | 66,524 |
2024-06-14 | $84.07 | $84.07 | $82.99 | $83.50 | $83.29 | 110,155 |
2024-06-13 | $85.13 | $85.13 | $84.17 | $84.72 | $84.51 | 120,769 |
2024-06-12 | $85.26 | $86.01 | $84.87 | $85.12 | $84.91 | 99,975 |
2024-06-11 | $83.59 | $83.81 | $82.93 | $83.73 | $83.52 | 121,270 |
2024-06-10 | $83.00 | $84.07 | $82.84 | $83.96 | $83.75 | 82,860 |
2024-06-07 | $83.63 | $84.12 | $83.42 | $83.56 | $83.35 | 127,257 |
2024-06-06 | $84.31 | $84.57 | $83.87 | $84.12 | $83.91 | 195,501 |
2024-06-05 | $83.74 | $84.64 | $83.48 | $84.58 | $84.37 | 166,704 |
2024-06-04 | $84.08 | $84.16 | $83.26 | $83.28 | $83.07 | 244,457 |
2024-06-03 | $85.75 | $85.75 | $83.84 | $84.52 | $84.31 | 125,746 |
2024-05-31 | $85.12 | $85.49 | $84.16 | $85.48 | $85.27 | 298,199 |
2024-05-30 | $84.38 | $85.00 | $84.35 | $84.67 | $84.46 | 1,168,609 |
2024-05-29 | $84.41 | $84.44 | $83.88 | $83.98 | $83.77 | 10,224,309 |
2024-05-28 | $86.11 | $86.11 | $84.90 | $85.11 | $84.90 | 172,847 |
2024-05-24 | $85.46 | $85.87 | $85.21 | $85.78 | $85.78 | 123,853 |
2024-05-23 | $86.27 | $86.27 | $84.80 | $84.99 | $84.99 | 80,028 |
2024-05-22 | $86.47 | $86.64 | $85.50 | $85.86 | $85.86 | 83,213 |
2024-05-21 | $86.38 | $86.58 | $86.25 | $86.56 | $86.56 | 70,113 |
2024-05-20 | $86.44 | $86.81 | $86.27 | $86.65 | $86.65 | 98,033 |
2024-05-17 | $86.41 | $86.41 | $86.00 | $86.30 | $86.30 | 84,161 |
2024-05-16 | $87.01 | $87.15 | $86.14 | $86.14 | $86.14 | 97,845 |
2024-05-15 | $86.98 | $87.15 | $86.64 | $87.08 | $87.08 | 103,661 |
2024-05-14 | $86.06 | $86.31 | $85.86 | $86.18 | $86.18 | 189,186 |
2024-05-13 | $86.40 | $86.40 | $85.55 | $85.57 | $85.57 | 74,421 |
2024-05-10 | $86.37 | $86.37 | $85.73 | $85.93 | $85.93 | 81,634 |
2024-05-09 | $85.27 | $86.08 | $85.13 | $86.08 | $86.08 | 116,810 |
2024-05-08 | $85.18 | $85.39 | $84.90 | $85.15 | $85.15 | 178,345 |
2024-05-07 | $85.56 | $86.12 | $85.42 | $85.63 | $85.63 | 1,902,776 |
2024-05-06 | $84.68 | $85.44 | $84.68 | $85.44 | $85.44 | 223,911 |
2024-05-03 | $84.28 | $84.71 | $83.86 | $84.03 | $84.03 | 164,485 |
2024-05-02 | $82.90 | $83.24 | $81.96 | $83.09 | $83.09 | 106,836 |
2024-05-01 | $82.10 | $83.30 | $81.58 | $82.00 | $82.00 | 451,237 |
2024-04-30 | $83.30 | $83.43 | $82.01 | $82.01 | $82.01 | 67,887 |
2024-04-29 | $83.50 | $83.77 | $83.26 | $83.70 | $83.70 | 78,540 |
2024-04-26 | $83.03 | $83.48 | $82.85 | $83.14 | $83.14 | 104,267 |
2024-04-25 | $82.25 | $83.10 | $81.84 | $82.91 | $82.91 | 1,715,929 |
2024-04-24 | $83.35 | $83.75 | $82.53 | $83.14 | $83.14 | 155,178 |
2024-04-23 | $82.16 | $83.37 | $82.09 | $83.12 | $83.12 | 169,559 |
2024-04-22 | $81.42 | $82.35 | $81.03 | $81.88 | $81.88 | 85,029 |
2024-04-19 | $81.02 | $81.64 | $80.56 | $81.04 | $81.04 | 74,302 |
2024-04-18 | $81.90 | $82.24 | $81.06 | $81.23 | $81.23 | 77,380 |
2024-04-17 | $82.85 | $82.85 | $81.49 | $81.54 | $81.54 | 135,518 |
2024-04-16 | $82.49 | $82.74 | $81.88 | $82.38 | $82.38 | 123,511 |
2024-04-15 | $84.35 | $84.58 | $82.51 | $82.66 | $82.66 | 87,885 |
2024-04-12 | $84.46 | $84.61 | $83.35 | $83.57 | $83.57 | 135,059 |
2024-04-11 | $85.24 | $85.24 | $84.37 | $84.94 | $84.94 | 120,610 |
2024-04-10 | $84.71 | $85.41 | $84.41 | $84.83 | $84.83 | 115,306 |
2024-04-09 | $86.62 | $86.69 | $85.46 | $86.23 | $86.23 | 82,210 |
2024-04-08 | $86.39 | $86.62 | $86.06 | $86.33 | $86.33 | 95,520 |
2024-04-05 | $85.27 | $86.41 | $85.27 | $86.12 | $86.12 | 86,200 |
2024-04-04 | $86.76 | $86.98 | $84.97 | $85.17 | $85.17 | 141,613 |
2024-04-03 | $85.50 | $86.29 | $85.50 | $86.09 | $86.09 | 167,588 |
2024-04-02 | $86.10 | $86.10 | $85.31 | $85.74 | $85.74 | 312,912 |
2024-04-01 | $87.52 | $87.52 | $86.72 | $86.77 | $86.77 | 390,055 |
2024-03-28 | $87.26 | $87.69 | $87.16 | $87.29 | $87.29 | 140,530 |
2024-03-27 | $86.56 | $87.06 | $86.34 | $87.03 | $87.03 | 104,449 |
2024-03-26 | $86.43 | $86.48 | $85.94 | $85.96 | $85.96 | 74,513 |
2024-03-25 | $86.18 | $86.54 | $86.07 | $86.08 | $86.08 | 80,639 |
2024-03-22 | $86.60 | $86.68 | $85.90 | $86.11 | $86.11 | 179,949 |
2024-03-21 | $86.09 | $86.78 | $86.06 | $86.58 | $86.58 | 96,372 |
2024-03-20 | $84.46 | $85.72 | $84.45 | $85.55 | $85.55 | 120,831 |
2024-03-19 | $83.72 | $84.58 | $83.72 | $84.49 | $84.49 | 100,105 |
2024-03-18 | $84.34 | $84.40 | $83.85 | $83.85 | $83.85 | 112,006 |
2024-03-15 | $84.11 | $84.53 | $84.02 | $84.12 | $84.12 | 91,291 |
2024-03-14 | $85.12 | $85.33 | $83.73 | $84.36 | $84.36 | 156,138 |
2024-03-13 | $84.75 | $85.46 | $84.75 | $85.22 | $85.22 | 111,742 |
2024-03-12 | $84.18 | $84.83 | $83.87 | $84.76 | $84.76 | 230,288 |
2024-03-11 | $84.35 | $84.42 | $83.47 | $83.95 | $83.95 | 83,983 |
2024-03-08 | $85.81 | $86.11 | $84.38 | $84.66 | $84.66 | 80,108 |
2024-03-07 | $85.07 | $85.50 | $85.00 | $85.45 | $85.45 | 260,986 |
2024-03-06 | $84.67 | $84.97 | $84.20 | $84.58 | $84.58 | 778,898 |
2024-03-05 | $83.71 | $84.32 | $83.36 | $83.75 | $83.75 | 5,027,065 |
2024-03-04 | $84.13 | $84.78 | $84.13 | $84.26 | $84.26 | 87,283 |
2024-03-01 | $82.82 | $83.49 | $82.65 | $83.44 | $83.44 | 82,278 |
2024-02-29 | $82.43 | $82.80 | $82.09 | $82.63 | $82.63 | 63,384 |
2024-02-28 | $81.18 | $81.94 | $81.18 | $81.75 | $81.75 | 42,856 |
2024-02-27 | $81.62 | $81.62 | $81.26 | $81.55 | $81.55 | 67,900 |
2024-02-26 | $81.10 | $81.45 | $80.94 | $81.22 | $81.22 | 150,037 |
2024-02-23 | $81.00 | $81.30 | $80.63 | $81.06 | $81.06 | 85,731 |
2024-02-22 | $80.04 | $81.12 | $79.98 | $81.03 | $81.03 | 91,442 |
2024-02-21 | $78.84 | $79.25 | $78.60 | $79.10 | $79.10 | 67,648 |
2024-02-20 | $79.29 | $79.29 | $78.65 | $79.15 | $79.15 | 76,677 |
2024-02-16 | $80.48 | $80.74 | $79.76 | $79.79 | $79.79 | 113,514 |
2024-02-15 | $79.87 | $80.69 | $79.83 | $80.62 | $80.62 | 440,853 |
2024-02-14 | $78.56 | $79.20 | $78.37 | $79.15 | $79.15 | 75,291 |
2024-02-13 | $77.74 | $78.56 | $77.26 | $77.83 | $77.83 | 78,945 |
2024-02-12 | $78.91 | $79.72 | $78.91 | $79.37 | $79.37 | 77,744 |
2024-02-09 | $78.45 | $78.97 | $78.31 | $78.88 | $78.88 | 59,781 |
2024-02-08 | $77.34 | $78.26 | $77.34 | $78.21 | $78.21 | 103,232 |
2024-02-07 | $77.09 | $77.67 | $76.79 | $77.37 | $77.37 | 73,724 |
2024-02-06 | $76.39 | $76.75 | $76.19 | $76.75 | $76.75 | 75,853 |
2024-02-05 | $76.48 | $76.54 | $75.64 | $76.26 | $76.26 | 63,293 |
2024-02-02 | $76.29 | $77.15 | $75.85 | $76.95 | $76.95 | 139,700 |
2024-02-01 | $75.77 | $76.65 | $75.28 | $76.65 | $76.65 | 441,282 |
2024-01-31 | $76.42 | $76.78 | $75.37 | $75.41 | $75.41 | 76,051 |
2024-01-30 | $76.54 | $76.74 | $76.31 | $76.61 | $76.61 | 66,324 |
2024-01-29 | $75.91 | $76.70 | $75.72 | $76.70 | $76.70 | 66,433 |
2024-01-26 | $76.13 | $76.30 | $75.72 | $75.93 | $75.93 | 63,842 |
2024-01-25 | $76.16 | $76.21 | $75.53 | $75.91 | $75.91 | 150,854 |
2024-01-24 | $76.72 | $76.72 | $75.43 | $75.48 | $75.48 | 86,053 |
2024-01-23 | $76.75 | $76.75 | $75.76 | $76.07 | $76.07 | 63,704 |
2024-01-22 | $75.95 | $76.51 | $75.95 | $76.43 | $76.43 | 88,714 |
2024-01-19 | $75.02 | $75.55 | $74.61 | $75.55 | $75.55 | 58,433 |
2024-01-18 | $74.45 | $74.80 | $73.94 | $74.73 | $74.73 | 57,828 |
2024-01-17 | $73.59 | $74.03 | $73.49 | $74.01 | $74.01 | 88,327 |
2024-01-16 | $74.24 | $74.60 | $73.95 | $74.39 | $74.39 | 72,714 |
2024-01-12 | $75.22 | $75.29 | $74.37 | $74.70 | $74.70 | 71,755 |
2024-01-11 | $74.56 | $74.63 | $73.79 | $74.59 | $74.59 | 58,667 |
2024-01-10 | $74.30 | $74.65 | $74.02 | $74.57 | $74.57 | 75,609 |
2024-01-09 | $74.06 | $74.48 | $73.81 | $74.29 | $74.29 | 87,118 |
2024-01-08 | $73.42 | $74.60 | $73.29 | $74.60 | $74.60 | 90,087 |
2024-01-05 | $73.22 | $73.93 | $73.09 | $73.53 | $73.53 | 75,647 |
2024-01-04 | $73.40 | $73.87 | $73.34 | $73.37 | $73.37 | 52,339 |
2024-01-03 | $74.51 | $74.51 | $73.48 | $73.51 | $73.51 | 340,376 |
2024-01-02 | $75.34 | $75.72 | $74.87 | $75.19 | $75.19 | 351,927 |
2023-12-29 | $76.17 | $76.41 | $75.67 | $75.67 | $75.67 | 83,412 |
2023-12-28 | $76.22 | $76.56 | $76.11 | $76.32 | $76.32 | 62,692 |
2023-12-27 | $76.55 | $76.72 | $76.28 | $76.49 | $76.49 | 58,959 |
2023-12-26 | $75.99 | $76.64 | $75.94 | $76.46 | $76.46 | 128,732 |
2023-12-22 | $75.88 | $76.17 | $75.56 | $75.86 | $75.86 | 74,265 |
2023-12-21 | $75.28 | $75.63 | $74.96 | $75.62 | $75.62 | 88,406 |
2023-12-20 | $75.65 | $76.09 | $74.57 | $74.60 | $74.60 | 91,048 |
2023-12-19 | $75.29 | $75.76 | $75.25 | $75.75 | $75.75 | 71,597 |
2023-12-18 | $75.03 | $75.07 | $74.60 | $74.88 | $74.88 | 83,176 |
2023-12-15 | $75.82 | $75.82 | $74.90 | $75.05 | $74.76 | 86,389 |
2023-12-14 | $75.12 | $75.97 | $75.12 | $75.68 | $75.38 | 77,928 |
2023-12-13 | $72.70 | $74.37 | $72.41 | $74.37 | $74.08 | 85,610 |
2023-12-12 | $72.69 | $72.98 | $72.32 | $72.72 | $72.44 | 69,553 |
2023-12-11 | $72.33 | $72.76 | $72.33 | $72.73 | $72.45 | 67,781 |
2023-12-08 | $71.92 | $72.65 | $71.92 | $72.33 | $72.33 | 102,769 |
2023-12-07 | $71.86 | $72.07 | $71.59 | $72.05 | $72.05 | 78,959 |
2023-12-06 | $72.28 | $72.74 | $71.70 | $71.70 | $71.70 | 92,942 |
2023-12-05 | $72.42 | $72.47 | $71.82 | $71.89 | $71.89 | 78,846 |
2023-12-04 | $72.01 | $72.79 | $71.95 | $72.73 | $72.73 | 82,156 |
2023-12-01 | $70.71 | $72.30 | $70.65 | $72.30 | $72.30 | 269,629 |
2023-11-30 | $70.57 | $70.79 | $70.32 | $70.77 | $70.77 | 89,399 |
2023-11-29 | $70.55 | $70.90 | $70.19 | $70.31 | $70.31 | 131,359 |
2023-11-28 | $70.59 | $70.63 | $69.97 | $69.99 | $69.99 | 50,994 |
2023-11-27 | $70.52 | $70.79 | $70.32 | $70.63 | $70.63 | 128,743 |
2023-11-24 | $70.42 | $70.84 | $70.39 | $70.71 | $70.71 | 109,797 |
2023-11-22 | $70.32 | $70.67 | $70.12 | $70.46 | $70.46 | 69,857 |
2023-11-21 | $70.11 | $70.25 | $70.00 | $70.04 | $70.04 | 350,622 |
2023-11-20 | $69.97 | $70.42 | $69.71 | $70.28 | $70.28 | 65,595 |
2023-11-17 | $69.89 | $70.14 | $69.78 | $69.98 | $69.98 | 83,163 |
2023-11-16 | $70.07 | $70.14 | $69.23 | $69.50 | $69.50 | 92,429 |
2023-11-15 | $70.16 | $71.00 | $70.15 | $70.22 | $70.22 | 96,224 |
2023-11-14 | $69.08 | $70.18 | $69.08 | $70.10 | $70.10 | 96,658 |
2023-11-13 | $67.50 | $67.90 | $67.39 | $67.72 | $67.72 | 75,669 |
2023-11-10 | $67.22 | $67.72 | $66.88 | $67.72 | $67.72 | 71,601 |
2023-11-09 | $67.76 | $67.76 | $66.82 | $66.89 | $66.89 | 435,038 |
2023-11-08 | $67.80 | $68.02 | $67.35 | $67.44 | $67.44 | 202,328 |
2023-11-07 | $67.79 | $67.94 | $67.41 | $67.81 | $67.81 | 111,430 |
2023-11-06 | $68.65 | $68.65 | $67.72 | $68.02 | $68.02 | 454,646 |
2023-11-03 | $68.22 | $68.90 | $68.14 | $68.58 | $68.58 | 225,424 |
2023-11-02 | $66.79 | $67.54 | $66.79 | $67.50 | $67.50 | 1,012,538 |
2023-11-01 | $65.79 | $66.30 | $65.31 | $66.30 | $66.30 | 1,082,930 |
2023-10-31 | $65.30 | $65.92 | $65.24 | $65.78 | $65.78 | 194,162 |
2023-10-30 | $65.23 | $65.47 | $64.67 | $65.23 | $65.23 | 144,018 |
2023-10-27 | $65.78 | $65.78 | $64.68 | $64.85 | $64.85 | 86,687 |
2023-10-26 | $65.43 | $65.93 | $65.26 | $65.47 | $65.47 | 69,739 |
2023-10-25 | $66.00 | $66.00 | $65.21 | $65.31 | $65.31 | 76,099 |
2023-10-24 | $66.48 | $66.76 | $66.10 | $66.37 | $66.37 | 88,639 |
2023-10-23 | $66.25 | $66.71 | $65.95 | $65.96 | $65.96 | 100,169 |
2023-10-20 | $67.51 | $67.51 | $66.55 | $66.62 | $66.62 | 182,926 |
2023-10-19 | $68.23 | $68.59 | $67.21 | $67.41 | $67.41 | 322,704 |
2023-10-18 | $69.35 | $69.35 | $68.32 | $68.32 | $68.32 | 51,401 |
2023-10-17 | $68.65 | $70.17 | $68.65 | $69.84 | $69.84 | 50,486 |
2023-10-16 | $68.43 | $69.13 | $68.30 | $69.00 | $69.00 | 115,717 |
2023-10-13 | $68.55 | $68.55 | $67.75 | $67.99 | $67.99 | 87,181 |
2023-10-12 | $69.70 | $69.70 | $67.92 | $68.24 | $68.24 | 239,164 |
2023-10-11 | $69.54 | $69.78 | $69.08 | $69.53 | $69.53 | 48,011 |
2023-10-10 | $68.96 | $69.81 | $68.96 | $69.38 | $69.38 | 55,735 |
2023-10-09 | $67.99 | $68.96 | $67.93 | $68.77 | $68.77 | 122,070 |
2023-10-06 | $67.20 | $68.53 | $67.10 | $68.14 | $68.14 | 79,758 |
2023-10-05 | $67.47 | $67.79 | $67.20 | $67.60 | $67.60 | 67,108 |
2023-10-04 | $67.49 | $67.68 | $66.84 | $67.62 | $67.62 | 130,947 |
2023-10-03 | $67.88 | $68.10 | $67.04 | $67.36 | $67.36 | 63,613 |
2023-10-02 | $69.06 | $69.12 | $67.97 | $68.30 | $68.30 | 415,649 |
2023-09-29 | $70.04 | $70.04 | $69.07 | $69.14 | $69.14 | 40,504 |
2023-09-28 | $68.85 | $69.75 | $68.85 | $69.53 | $69.53 | 43,064 |
2023-09-27 | $68.74 | $69.14 | $68.51 | $68.90 | $68.90 | 40,162 |
2023-09-26 | $68.88 | $69.18 | $68.33 | $68.34 | $68.34 | 56,753 |
2023-09-25 | $68.51 | $69.38 | $68.51 | $69.29 | $69.29 | 73,322 |
2023-09-22 | $69.07 | $69.20 | $68.80 | $68.84 | $68.84 | 53,223 |
2023-09-21 | $69.74 | $69.75 | $68.86 | $68.89 | $68.89 | 58,803 |
2023-09-20 | $70.88 | $71.16 | $70.14 | $70.18 | $70.18 | 55,613 |
2023-09-19 | $70.88 | $71.04 | $70.45 | $70.67 | $70.67 | 46,745 |
2023-09-18 | $70.78 | $71.10 | $70.68 | $70.84 | $70.84 | 57,028 |
2023-09-15 | $71.52 | $71.52 | $70.82 | $71.01 | $70.80 | 48,959 |
2023-09-14 | $71.52 | $71.84 | $71.36 | $71.79 | $71.57 | 45,863 |
2023-09-13 | $71.40 | $71.40 | $70.76 | $71.02 | $70.81 | 63,362 |
2023-09-12 | $71.22 | $71.68 | $71.22 | $71.32 | $71.11 | 35,143 |
2023-09-11 | $71.55 | $71.67 | $71.20 | $71.32 | $71.11 | 47,068 |
2023-09-08 | $71.19 | $71.39 | $71.03 | $71.13 | $70.92 | 58,466 |
2023-09-07 | $71.30 | $71.39 | $70.82 | $71.15 | $70.94 | 268,286 |
2023-09-06 | $71.72 | $72.16 | $71.35 | $71.65 | $71.44 | 33,392 |
2023-09-05 | $73.17 | $73.17 | $71.76 | $71.77 | $71.55 | 42,997 |
2023-09-01 | $73.37 | $73.55 | $73.21 | $73.45 | $73.23 | 91,630 |
2023-08-31 | $73.02 | $73.20 | $72.84 | $72.84 | $72.62 | 42,441 |
2023-08-30 | $72.63 | $73.15 | $72.63 | $72.88 | $72.66 | 52,209 |
2023-08-29 | $71.67 | $72.70 | $71.67 | $72.70 | $72.48 | 50,064 |
2023-08-28 | $71.40 | $72.06 | $71.40 | $71.69 | $71.48 | 48,364 |
2023-08-25 | $71.11 | $71.48 | $70.42 | $71.14 | $70.93 | 44,949 |
2023-08-24 | $71.56 | $71.76 | $70.82 | $70.82 | $70.61 | 56,877 |
2023-08-23 | $70.86 | $71.67 | $70.85 | $71.60 | $71.39 | 42,340 |
2023-08-22 | $71.32 | $71.37 | $70.80 | $70.89 | $70.68 | 64,463 |
2023-08-21 | $71.09 | $71.29 | $70.56 | $71.12 | $70.91 | 47,458 |
2023-08-18 | $70.51 | $71.02 | $70.18 | $70.92 | $70.71 | 48,984 |
2023-08-17 | $72.02 | $72.02 | $70.70 | $70.72 | $70.51 | 57,786 |
2023-08-16 | $72.17 | $72.60 | $71.68 | $71.68 | $71.47 | 109,411 |
2023-08-15 | $72.77 | $72.77 | $72.16 | $72.25 | $72.03 | 60,759 |
2023-08-14 | $72.77 | $73.08 | $72.38 | $73.08 | $72.86 | 54,118 |
2023-08-11 | $72.82 | $73.05 | $72.57 | $72.89 | $72.67 | 35,443 |
2023-08-10 | $73.11 | $73.57 | $72.60 | $72.85 | $72.63 | 49,827 |
2023-08-09 | $73.24 | $73.25 | $72.75 | $72.86 | $72.64 | 47,246 |
2023-08-08 | $73.29 | $73.30 | $72.58 | $73.20 | $72.98 | 39,200 |
2023-08-07 | $73.46 | $73.90 | $73.36 | $73.79 | $73.57 | 45,511 |
2023-08-04 | $73.39 | $73.97 | $73.10 | $73.24 | $73.02 | 51,602 |
2023-08-03 | $73.00 | $73.45 | $72.80 | $73.19 | $72.97 | 47,376 |
2023-08-02 | $73.59 | $73.70 | $73.10 | $73.36 | $73.14 | 66,717 |
2023-08-01 | $73.95 | $74.30 | $73.71 | $74.21 | $73.99 | 68,265 |
2023-07-31 | $74.35 | $74.55 | $74.08 | $74.38 | $74.16 | 205,964 |
2023-07-28 | $74.03 | $74.32 | $73.90 | $74.19 | $73.97 | 43,388 |
2023-07-27 | $74.92 | $74.92 | $73.41 | $73.57 | $73.35 | 74,508 |
2023-07-26 | $74.18 | $74.69 | $74.18 | $74.46 | $74.24 | 259,188 |
2023-07-25 | $74.04 | $74.56 | $73.78 | $74.26 | $74.04 | 44,345 |
2023-07-24 | $74.19 | $74.44 | $73.86 | $73.98 | $73.76 | 163,464 |
2023-07-21 | $74.45 | $74.45 | $73.96 | $74.03 | $73.81 | 62,949 |
2023-07-20 | $74.36 | $74.56 | $73.77 | $74.06 | $73.84 | 124,727 |
2023-07-19 | $74.60 | $74.68 | $74.10 | $74.31 | $74.09 | 48,563 |
2023-07-18 | $73.77 | $74.38 | $73.62 | $74.30 | $74.08 | 42,399 |
2023-07-17 | $73.05 | $73.76 | $72.89 | $73.63 | $73.41 | 50,837 |
2023-07-14 | $73.63 | $73.63 | $72.79 | $73.04 | $72.82 | 51,444 |
2023-07-13 | $73.65 | $73.68 | $73.32 | $73.61 | $73.39 | 50,903 |
2023-07-12 | $73.54 | $73.56 | $73.17 | $73.25 | $73.03 | 68,735 |
2023-07-11 | $72.24 | $72.81 | $72.13 | $72.73 | $72.51 | 38,615 |
2023-07-10 | $70.96 | $72.00 | $70.96 | $72.00 | $71.78 | 84,604 |
2023-07-07 | $70.59 | $71.54 | $70.59 | $71.05 | $70.84 | 66,190 |
2023-07-06 | $70.52 | $70.63 | $69.87 | $70.49 | $70.28 | 73,838 |
2023-07-05 | $71.49 | $71.49 | $71.11 | $71.20 | $70.99 | 131,463 |
2023-07-03 | $71.56 | $71.97 | $71.56 | $71.81 | $71.59 | 165,986 |
2023-06-30 | $71.74 | $71.98 | $71.38 | $71.65 | $71.44 | 57,775 |
2023-06-29 | $70.40 | $71.18 | $70.40 | $71.18 | $70.97 | 67,649 |
2023-06-28 | $70.07 | $70.35 | $69.87 | $70.29 | $70.08 | 177,441 |
2023-06-27 | $69.53 | $70.34 | $69.32 | $70.22 | $70.01 | 43,013 |
2023-06-26 | $68.87 | $69.61 | $68.87 | $69.30 | $69.09 | 59,180 |
2023-06-23 | $69.04 | $69.35 | $68.81 | $68.81 | $68.81 | 43,407 |
2023-06-22 | $69.68 | $69.70 | $69.25 | $69.58 | $69.58 | 64,558 |
2023-06-21 | $69.52 | $70.15 | $69.44 | $69.85 | $69.85 | 108,511 |
2023-06-20 | $69.89 | $69.89 | $69.45 | $69.75 | $69.75 | 61,152 |
2023-06-16 | $71.01 | $71.15 | $70.29 | $70.46 | $70.23 | 72,884 |
2023-06-15 | $69.83 | $70.83 | $69.83 | $70.76 | $70.53 | 73,916 |
2023-06-14 | $70.74 | $70.91 | $69.69 | $70.09 | $69.86 | 65,734 |
2023-06-13 | $70.31 | $70.81 | $70.19 | $70.59 | $70.36 | 134,862 |
2023-06-12 | $69.74 | $70.04 | $69.45 | $69.98 | $69.75 | 112,616 |
2023-06-09 | $70.14 | $70.14 | $69.43 | $69.59 | $69.36 | 67,337 |
2023-06-08 | $70.20 | $70.20 | $69.66 | $70.04 | $69.81 | 57,180 |
2023-06-07 | $69.54 | $70.35 | $69.50 | $70.19 | $69.96 | 65,563 |
2023-06-06 | $68.09 | $69.44 | $68.09 | $69.35 | $69.12 | 51,929 |
2023-06-05 | $68.63 | $68.63 | $67.79 | $68.16 | $67.94 | 143,100 |
2023-06-02 | $67.56 | $68.81 | $67.56 | $68.75 | $68.53 | 93,140 |
2023-06-01 | $66.40 | $66.88 | $65.95 | $66.75 | $66.53 | 77,003 |
2023-05-31 | $66.76 | $66.77 | $65.85 | $66.14 | $65.93 | 85,680 |
2023-05-30 | $67.40 | $67.40 | $66.78 | $66.97 | $66.97 | 68,008 |
2023-05-26 | $66.72 | $67.25 | $66.60 | $67.08 | $67.08 | 54,385 |
2023-05-25 | $66.69 | $66.79 | $66.16 | $66.60 | $66.60 | 48,903 |
2023-05-24 | $66.83 | $66.86 | $66.41 | $66.64 | $66.64 | 61,502 |
2023-05-23 | $67.70 | $67.97 | $67.04 | $67.10 | $67.10 | 44,476 |
2023-05-22 | $67.84 | $68.13 | $67.64 | $67.90 | $67.90 | 68,932 |
2023-05-19 | $68.32 | $68.33 | $67.36 | $67.60 | $67.60 | 125,143 |
2023-05-18 | $67.45 | $68.12 | $67.17 | $68.01 | $68.01 | 101,102 |
2023-05-17 | $66.92 | $67.59 | $66.56 | $67.41 | $67.41 | 61,005 |
2023-05-16 | $67.16 | $67.16 | $66.57 | $66.60 | $66.60 | 55,915 |
2023-05-15 | $67.31 | $67.68 | $67.08 | $67.49 | $67.49 | 55,604 |
2023-05-12 | $67.17 | $67.50 | $66.63 | $67.10 | $67.10 | 65,929 |
2023-05-11 | $67.11 | $67.21 | $66.66 | $66.97 | $66.97 | 89,946 |
2023-05-10 | $67.92 | $67.97 | $66.77 | $67.41 | $67.41 | 309,538 |
2023-05-09 | $67.07 | $67.45 | $66.94 | $67.22 | $67.22 | 74,661 |
2023-05-08 | $67.75 | $67.91 | $67.10 | $67.37 | $67.37 | 63,928 |
2023-05-05 | $67.08 | $67.73 | $67.08 | $67.52 | $67.52 | 41,786 |
2023-05-04 | $66.93 | $67.00 | $66.03 | $66.28 | $66.28 | 374,339 |
2023-05-03 | $67.41 | $68.28 | $67.26 | $67.30 | $67.30 | 41,122 |
2023-05-02 | $67.96 | $67.96 | $66.48 | $67.31 | $67.31 | 70,815 |
2023-05-01 | $67.95 | $68.56 | $67.92 | $68.14 | $68.14 | 127,935 |
2023-04-28 | $67.44 | $68.15 | $67.44 | $68.09 | $68.09 | 102,574 |
2023-04-27 | $66.90 | $67.64 | $66.60 | $67.57 | $67.57 | 61,153 |
2023-04-26 | $67.19 | $67.41 | $66.57 | $66.68 | $66.68 | 315,630 |
2023-04-25 | $68.16 | $68.22 | $67.32 | $67.33 | $67.33 | 671,833 |
2023-04-24 | $68.44 | $68.84 | $68.26 | $68.52 | $68.52 | 58,317 |
2023-04-21 | $68.49 | $68.59 | $67.96 | $68.48 | $68.48 | 59,673 |
2023-04-20 | $68.08 | $68.67 | $68.08 | $68.45 | $68.45 | 51,667 |
2023-04-19 | $68.36 | $68.68 | $68.21 | $68.62 | $68.62 | 45,940 |
2023-04-18 | $68.94 | $69.07 | $68.31 | $68.64 | $68.64 | 52,333 |
2023-04-17 | $68.35 | $68.67 | $68.17 | $68.64 | $68.64 | 83,982 |
2023-04-14 | $68.46 | $68.95 | $67.86 | $68.28 | $68.28 | 74,120 |
2023-04-13 | $68.31 | $68.67 | $67.91 | $68.54 | $68.54 | 56,521 |
2023-04-12 | $68.84 | $68.84 | $68.00 | $68.05 | $68.05 | 110,223 |
2023-04-11 | $68.09 | $68.53 | $68.00 | $68.32 | $68.32 | 48,319 |
2023-04-10 | $66.57 | $67.78 | $66.57 | $67.78 | $67.78 | 46,776 |
2023-04-06 | $66.87 | $67.09 | $66.65 | $66.92 | $66.92 | 114,209 |
2023-04-05 | $67.11 | $67.30 | $66.58 | $67.03 | $67.03 | 52,475 |
2023-04-04 | $68.57 | $68.57 | $67.12 | $67.40 | $67.40 | 58,313 |
2023-04-03 | $68.36 | $68.85 | $67.96 | $68.61 | $68.61 | 215,827 |
2023-03-31 | $67.70 | $68.47 | $67.70 | $68.44 | $68.44 | 47,437 |
2023-03-30 | $67.67 | $67.67 | $67.06 | $67.29 | $67.29 | 46,114 |
2023-03-29 | $67.01 | $67.14 | $66.70 | $67.11 | $67.11 | 73,365 |
2023-03-28 | $66.03 | $66.52 | $66.03 | $66.36 | $66.36 | 44,747 |
2023-03-27 | $66.03 | $66.57 | $65.76 | $66.29 | $66.29 | 115,665 |
2023-03-24 | $64.68 | $65.61 | $64.17 | $65.52 | $65.52 | 54,501 |
2023-03-23 | $65.79 | $66.46 | $64.76 | $65.13 | $65.13 | 71,872 |
2023-03-22 | $66.74 | $67.07 | $65.23 | $65.29 | $65.29 | 180,727 |
2023-03-21 | $66.55 | $67.18 | $66.53 | $66.85 | $66.85 | 49,833 |
2023-03-20 | $65.05 | $66.10 | $65.05 | $65.79 | $65.79 | 45,790 |
2023-03-17 | $65.73 | $65.75 | $64.59 | $64.80 | $64.63 | 64,135 |
2023-03-16 | $64.70 | $66.33 | $64.40 | $66.21 | $66.04 | 49,809 |
2023-03-15 | $65.26 | $65.47 | $64.28 | $65.20 | $65.03 | 138,145 |
2023-03-14 | $66.69 | $67.25 | $65.93 | $66.71 | $66.54 | 292,654 |
2023-03-13 | $65.25 | $66.28 | $64.83 | $65.37 | $65.20 | 44,836 |
2023-03-10 | $67.90 | $67.90 | $65.96 | $66.34 | $66.17 | 60,733 |
2023-03-09 | $69.46 | $69.70 | $68.03 | $68.07 | $67.89 | 49,216 |
2023-03-08 | $69.59 | $69.72 | $68.98 | $69.38 | $69.20 | 51,366 |
2023-03-07 | $70.08 | $70.34 | $69.33 | $69.44 | $69.26 | 53,400 |
2023-03-06 | $70.73 | $70.76 | $69.96 | $70.14 | $69.96 | 49,768 |
2023-03-03 | $70.31 | $70.95 | $69.96 | $70.89 | $70.71 | 55,235 |
2023-03-02 | $69.24 | $70.14 | $69.04 | $70.07 | $69.89 | 85,407 |
2023-03-01 | $69.31 | $69.82 | $69.31 | $69.67 | $69.49 | 92,775 |
2023-02-28 | $69.62 | $70.01 | $69.34 | $69.34 | $69.16 | 62,445 |
2023-02-27 | $69.90 | $70.34 | $69.41 | $69.60 | $69.42 | 46,268 |
2023-02-24 | $68.77 | $69.54 | $68.72 | $69.44 | $69.26 | 100,403 |
2023-02-23 | $69.69 | $69.91 | $68.94 | $69.66 | $69.48 | 38,832 |
2023-02-22 | $69.22 | $69.64 | $69.00 | $69.25 | $69.07 | 47,268 |
2023-02-21 | $70.10 | $70.10 | $69.10 | $69.13 | $68.95 | 46,888 |
2023-02-17 | $70.63 | $70.89 | $70.36 | $70.79 | $70.61 | 46,318 |
2023-02-16 | $70.52 | $71.66 | $70.52 | $70.87 | $70.69 | 51,152 |
2023-02-15 | $70.36 | $71.26 | $70.34 | $71.23 | $71.05 | 44,784 |
2023-02-14 | $70.51 | $71.30 | $70.22 | $70.88 | $70.70 | 60,548 |
2023-02-13 | $70.15 | $70.77 | $69.97 | $70.75 | $70.57 | 46,643 |
2023-02-10 | $69.58 | $70.06 | $69.52 | $70.01 | $69.83 | 46,033 |
2023-02-09 | $70.87 | $71.10 | $69.65 | $69.74 | $69.56 | 49,159 |
2023-02-08 | $70.75 | $71.09 | $70.28 | $70.42 | $70.24 | 47,885 |
2023-02-07 | $70.39 | $71.22 | $69.78 | $71.10 | $70.92 | 38,134 |
2023-02-06 | $70.82 | $71.10 | $70.30 | $70.51 | $70.33 | 70,492 |
2023-02-03 | $70.86 | $71.74 | $70.86 | $71.15 | $71.15 | 69,910 |
2023-02-02 | $71.53 | $71.76 | $71.01 | $71.55 | $71.55 | 134,560 |
2023-02-01 | $69.92 | $71.41 | $69.59 | $70.95 | $70.95 | 121,205 |
2023-01-31 | $68.57 | $70.00 | $68.57 | $70.00 | $70.00 | 92,711 |
2023-01-30 | $68.74 | $69.32 | $68.43 | $68.46 | $68.46 | 88,669 |
2023-01-27 | $68.83 | $69.50 | $68.83 | $69.18 | $69.18 | 120,375 |
2023-01-26 | $69.02 | $69.18 | $68.45 | $69.09 | $69.09 | 62,076 |
2023-01-25 | $67.71 | $68.58 | $67.53 | $68.52 | $68.52 | 53,328 |
2023-01-24 | $68.26 | $68.60 | $67.92 | $68.38 | $68.38 | 48,867 |
2023-01-23 | $67.84 | $68.70 | $67.81 | $68.49 | $68.49 | 122,689 |
2023-01-20 | $67.01 | $67.77 | $66.61 | $67.77 | $67.77 | 65,512 |
2023-01-19 | $67.13 | $67.20 | $66.55 | $66.80 | $66.80 | 220,143 |
2023-01-18 | $68.57 | $68.99 | $67.44 | $67.44 | $67.44 | 41,041 |
2023-01-17 | $68.50 | $68.81 | $68.23 | $68.30 | $68.30 | 85,110 |
2023-01-13 | $67.55 | $68.56 | $67.55 | $68.47 | $68.47 | 87,302 |
2023-01-12 | $67.80 | $68.24 | $67.29 | $68.11 | $68.11 | 139,442 |
2023-01-11 | $67.18 | $67.58 | $67.00 | $67.58 | $67.58 | 142,346 |
2023-01-10 | $66.21 | $66.86 | $65.98 | $66.84 | $66.84 | 58,815 |
2023-01-09 | $66.75 | $67.13 | $66.24 | $66.32 | $66.32 | 69,489 |
2023-01-06 | $65.40 | $66.41 | $65.10 | $66.28 | $66.28 | 58,124 |
2023-01-05 | $65.10 | $65.13 | $64.69 | $64.78 | $64.78 | 84,724 |
2023-01-04 | $65.21 | $65.91 | $65.08 | $65.62 | $65.62 | 126,074 |
2023-01-03 | $65.83 | $65.83 | $64.33 | $64.79 | $64.79 | 171,339 |
2022-12-30 | $65.18 | $65.42 | $64.78 | $65.34 | $65.34 | 115,203 |
2022-12-29 | $65.08 | $65.89 | $65.08 | $65.65 | $65.65 | 122,609 |
2022-12-28 | $65.60 | $65.88 | $64.57 | $64.60 | $64.60 | 122,855 |
2022-12-27 | $65.76 | $65.99 | $65.43 | $65.71 | $65.71 | 74,276 |
2022-12-23 | $65.10 | $65.72 | $65.03 | $65.72 | $65.72 | 158,348 |
2022-12-22 | $65.64 | $65.64 | $64.27 | $65.19 | $65.19 | 112,346 |
2022-12-21 | $65.40 | $66.22 | $65.38 | $66.06 | $66.06 | 142,818 |
2022-12-20 | $64.34 | $65.17 | $64.26 | $64.88 | $64.88 | 93,243 |
2022-12-19 | $65.19 | $65.26 | $64.21 | $64.48 | $64.48 | 92,252 |
2022-12-16 | $65.43 | $65.88 | $64.95 | $65.38 | $65.14 | 111,532 |
2022-12-15 | $66.88 | $67.00 | $65.96 | $66.22 | $66.22 | 214,762 |
2022-12-14 | $68.16 | $68.82 | $67.35 | $67.89 | $67.89 | 222,550 |
2022-12-13 | $69.82 | $69.82 | $67.70 | $68.20 | $68.20 | 163,424 |
2022-12-12 | $67.16 | $67.74 | $66.81 | $67.70 | $67.70 | 75,208 |
2022-12-09 | $67.37 | $67.80 | $66.91 | $66.91 | $66.91 | 53,726 |
2022-12-08 | $67.50 | $68.19 | $67.33 | $67.74 | $67.74 | 92,675 |
2022-12-07 | $66.83 | $67.60 | $66.82 | $67.08 | $67.08 | 840,278 |
2022-12-06 | $67.94 | $67.96 | $66.38 | $66.98 | $66.98 | 6,210,469 |
2022-12-05 | $69.37 | $69.37 | $67.72 | $68.04 | $68.04 | 96,896 |
2022-12-02 | $68.85 | $70.16 | $68.85 | $69.88 | $69.88 | 59,954 |
2022-12-01 | $70.19 | $70.44 | $69.46 | $69.77 | $69.77 | 111,962 |
2022-11-30 | $68.07 | $69.80 | $67.43 | $69.76 | $69.76 | 92,124 |
2022-11-29 | $67.97 | $68.33 | $67.73 | $67.90 | $67.90 | 80,873 |
2022-11-28 | $68.40 | $68.73 | $67.62 | $67.81 | $67.81 | 113,219 |
2022-11-25 | $68.81 | $69.29 | $68.78 | $69.11 | $69.11 | 26,117 |
2022-11-23 | $68.62 | $69.28 | $68.56 | $68.95 | $68.95 | 68,143 |
2022-11-22 | $68.00 | $68.76 | $67.84 | $68.74 | $68.74 | 61,912 |
2022-11-21 | $67.58 | $67.83 | $67.36 | $67.57 | $67.57 | 143,844 |
2022-11-18 | $68.34 | $68.37 | $67.31 | $68.00 | $68.00 | 148,672 |
2022-11-17 | $67.06 | $67.79 | $66.89 | $67.63 | $67.63 | 140,193 |
2022-11-16 | $68.82 | $68.86 | $68.04 | $68.24 | $68.24 | 883,615 |
2022-11-15 | $69.40 | $69.95 | $68.93 | $69.30 | $69.30 | 5,913,605 |
2022-11-14 | $68.54 | $69.00 | $67.96 | $68.00 | $68.00 | 168,672 |
2022-11-11 | $68.52 | $69.44 | $68.48 | $68.76 | $68.76 | 106,916 |
2022-11-10 | $66.64 | $68.28 | $66.64 | $68.21 | $68.21 | 329,318 |
2022-11-09 | $65.06 | $65.46 | $63.90 | $64.04 | $64.04 | 498,189 |
2022-11-08 | $65.59 | $66.37 | $64.90 | $65.62 | $65.62 | 162,908 |
2022-11-07 | $65.19 | $65.55 | $64.66 | $65.44 | $65.44 | 66,884 |
2022-11-04 | $65.09 | $65.17 | $63.69 | $64.77 | $64.77 | 117,058 |
2022-11-03 | $63.22 | $64.36 | $62.86 | $63.93 | $63.93 | 116,090 |
2022-11-02 | $66.11 | $66.65 | $64.12 | $64.12 | $64.12 | 117,692 |
2022-11-01 | $66.84 | $66.84 | $65.94 | $66.35 | $66.35 | 86,634 |
2022-10-31 | $65.68 | $66.40 | $65.68 | $66.04 | $66.04 | 59,995 |
2022-10-28 | $64.99 | $66.07 | $64.48 | $66.00 | $66.00 | 76,352 |
2022-10-27 | $65.64 | $65.85 | $64.84 | $64.93 | $64.93 | 97,819 |
2022-10-26 | $65.14 | $66.41 | $65.05 | $65.18 | $65.18 | 907,136 |
2022-10-25 | $63.39 | $65.16 | $63.39 | $65.10 | $65.10 | 4,975,171 |
2022-10-24 | $63.32 | $63.46 | $62.62 | $63.30 | $63.30 | 249,177 |
2022-10-21 | $61.66 | $63.02 | $61.09 | $62.92 | $62.92 | 73,041 |
2022-10-20 | $62.72 | $63.26 | $61.51 | $61.66 | $61.66 | 82,821 |
2022-10-19 | $63.33 | $63.49 | $62.02 | $62.62 | $62.62 | 576,198 |
2022-10-18 | $64.47 | $64.84 | $63.46 | $63.97 | $63.97 | 1,019,202 |
2022-10-17 | $62.47 | $63.26 | $62.47 | $63.11 | $63.11 | 73,402 |
2022-10-14 | $63.45 | $63.78 | $61.10 | $61.13 | $61.13 | 119,994 |
2022-10-13 | $60.55 | $63.38 | $59.91 | $63.09 | $63.09 | 86,356 |
2022-10-12 | $62.31 | $62.31 | $61.57 | $61.87 | $61.87 | 904,590 |
2022-10-11 | $61.91 | $63.08 | $61.11 | $62.11 | $62.11 | 7,169,163 |
2022-10-10 | $62.65 | $62.65 | $61.60 | $62.17 | $62.17 | 174,062 |
2022-10-07 | $63.61 | $63.61 | $62.05 | $62.35 | $62.35 | 42,836 |
2022-10-06 | $64.22 | $65.07 | $63.96 | $64.15 | $64.15 | 433,319 |
2022-10-05 | $63.74 | $64.86 | $63.33 | $64.53 | $64.53 | 122,021 |
2022-10-04 | $63.38 | $64.68 | $63.38 | $64.68 | $64.68 | 113,893 |
2022-10-03 | $60.99 | $62.53 | $60.66 | $62.15 | $62.15 | 366,256 |
2022-09-30 | $60.47 | $61.75 | $60.22 | $60.35 | $60.35 | 45,016 |
2022-09-29 | $61.12 | $61.12 | $59.98 | $60.69 | $60.69 | 63,631 |
2022-09-28 | $60.33 | $62.12 | $60.13 | $61.85 | $61.85 | 666,921 |
2022-09-27 | $60.53 | $60.93 | $59.36 | $59.95 | $59.95 | 5,024,507 |
2022-09-26 | $60.25 | $61.08 | $59.60 | $59.74 | $59.74 | 322,367 |
2022-09-23 | $60.89 | $60.90 | $59.77 | $60.56 | $60.56 | 100,875 |
2022-09-22 | $63.43 | $63.43 | $61.69 | $61.84 | $61.84 | 58,728 |
2022-09-21 | $64.72 | $65.43 | $63.48 | $63.48 | $63.48 | 82,060 |
2022-09-20 | $64.71 | $64.91 | $63.84 | $64.30 | $64.30 | 50,602 |
2022-09-19 | $63.89 | $65.42 | $63.89 | $65.38 | $65.38 | 148,550 |
2022-09-16 | $64.96 | $64.96 | $64.21 | $64.82 | $64.62 | 67,769 |
2022-09-15 | $66.05 | $66.99 | $65.65 | $65.86 | $65.65 | 41,943 |
2022-09-14 | $66.49 | $66.55 | $65.66 | $66.34 | $66.13 | 57,226 |
2022-09-13 | $67.18 | $67.48 | $66.09 | $66.31 | $66.10 | 67,820 |
2022-09-12 | $68.94 | $69.40 | $68.69 | $69.00 | $68.78 | 91,924 |
2022-09-09 | $67.80 | $68.59 | $67.73 | $68.46 | $68.24 | 81,159 |
2022-09-08 | $65.89 | $67.16 | $65.77 | $67.16 | $67.16 | 73,084 |
2022-09-07 | $64.74 | $66.50 | $64.74 | $66.37 | $66.37 | 66,712 |
2022-09-06 | $65.51 | $65.51 | $64.39 | $64.83 | $64.83 | 92,208 |
2022-09-02 | $66.65 | $66.70 | $64.91 | $65.24 | $65.24 | 55,578 |
2022-09-01 | $65.69 | $65.81 | $64.77 | $65.78 | $65.78 | 44,047 |
2022-08-31 | $67.00 | $67.16 | $66.24 | $66.39 | $66.39 | 66,671 |
2022-08-30 | $68.01 | $68.01 | $66.54 | $66.82 | $66.82 | 51,452 |
2022-08-29 | $67.77 | $68.40 | $67.53 | $67.78 | $67.78 | 53,757 |
2022-08-26 | $70.65 | $70.65 | $68.38 | $68.40 | $68.40 | 58,236 |
2022-08-25 | $69.90 | $70.67 | $69.81 | $70.65 | $70.65 | 57,337 |
2022-08-24 | $69.08 | $69.68 | $68.95 | $69.51 | $69.51 | 655,791 |
2022-08-23 | $69.18 | $69.85 | $68.77 | $69.01 | $69.01 | 5,293,806 |
2022-08-22 | $69.53 | $69.58 | $68.89 | $69.02 | $69.02 | 141,433 |
2022-08-19 | $71.24 | $71.24 | $70.38 | $70.54 | $70.54 | 48,149 |
2022-08-18 | $71.62 | $72.08 | $71.44 | $71.96 | $71.96 | 52,426 |
2022-08-17 | $71.65 | $71.82 | $71.00 | $71.44 | $71.44 | 89,205 |
2022-08-16 | $72.00 | $72.79 | $71.78 | $72.48 | $72.48 | 59,440 |
2022-08-15 | $71.35 | $72.23 | $71.35 | $72.12 | $72.12 | 101,161 |
2022-08-12 | $71.12 | $71.97 | $70.87 | $71.92 | $71.92 | 73,879 |
2022-08-11 | $71.16 | $71.84 | $70.75 | $70.86 | $70.86 | 690,439 |
2022-08-10 | $69.86 | $70.56 | $69.82 | $70.50 | $70.50 | 183,876 |
2022-08-09 | $69.16 | $69.16 | $68.33 | $68.49 | $68.49 | 4,209,044 |
2022-08-08 | $69.31 | $70.12 | $69.25 | $69.40 | $69.40 | 283,328 |
2022-08-05 | $67.63 | $68.97 | $67.55 | $68.90 | $68.90 | 70,152 |
2022-08-04 | $68.76 | $68.76 | $68.24 | $68.35 | $68.35 | 81,825 |
2022-08-03 | $68.75 | $69.09 | $68.23 | $68.93 | $68.93 | 856,459 |
2022-08-02 | $68.41 | $68.99 | $67.90 | $68.25 | $68.25 | 146,677 |
2022-08-01 | $68.21 | $69.14 | $67.89 | $68.77 | $68.77 | 6,000,406 |
2022-07-29 | $67.79 | $68.90 | $67.63 | $68.70 | $68.70 | 58,304 |
2022-07-28 | $66.86 | $67.73 | $66.14 | $67.68 | $67.68 | 67,701 |
2022-07-27 | $65.48 | $66.83 | $65.41 | $66.56 | $66.56 | 79,444 |
2022-07-26 | $65.24 | $65.29 | $64.79 | $65.01 | $65.01 | 45,047 |
2022-07-25 | $65.41 | $65.52 | $64.89 | $65.50 | $65.50 | 52,293 |
2022-07-22 | $66.14 | $66.14 | $64.84 | $65.20 | $65.20 | 47,695 |
2022-07-21 | $65.04 | $66.04 | $64.92 | $66.00 | $66.00 | 405,759 |
2022-07-20 | $64.31 | $65.44 | $64.26 | $65.33 | $65.33 | 77,659 |
2022-07-19 | $62.82 | $64.34 | $62.81 | $64.32 | $64.32 | 108,112 |
2022-07-18 | $62.99 | $63.19 | $61.95 | $62.09 | $62.09 | 56,691 |
2022-07-15 | $61.80 | $62.31 | $61.17 | $62.23 | $62.23 | 102,362 |
2022-07-14 | $60.66 | $61.07 | $60.08 | $60.97 | $60.97 | 63,025 |
2022-07-13 | $60.91 | $62.00 | $60.69 | $61.72 | $61.72 | 69,504 |
2022-07-12 | $61.83 | $62.52 | $61.40 | $61.74 | $61.74 | 87,345 |
2022-07-11 | $62.50 | $62.60 | $61.92 | $62.00 | $62.00 | 116,272 |
2022-07-08 | $62.96 | $63.46 | $62.38 | $62.97 | $62.97 | 54,054 |
2022-07-07 | $62.12 | $63.29 | $62.12 | $63.13 | $63.13 | 242,917 |
2022-07-06 | $61.88 | $62.30 | $60.97 | $61.56 | $61.56 | 149,452 |
2022-07-05 | $60.69 | $61.97 | $60.09 | $61.96 | $61.96 | 146,356 |
2022-07-01 | $60.91 | $61.75 | $60.45 | $61.68 | $61.68 | 73,060 |
2022-06-30 | $60.71 | $61.65 | $60.12 | $60.96 | $60.96 | 123,512 |
2022-06-29 | $62.20 | $62.20 | $61.15 | $61.65 | $61.65 | 91,683 |
2022-06-28 | $63.62 | $63.94 | $62.08 | $62.12 | $62.12 | 780,035 |
2022-06-27 | $63.32 | $63.58 | $62.72 | $63.17 | $63.17 | 734,734 |
2022-06-24 | $61.41 | $63.06 | $61.41 | $63.00 | $63.00 | 732,340 |
2022-06-23 | $60.51 | $60.90 | $59.93 | $60.88 | $60.88 | 88,212 |
2022-06-22 | $59.49 | $60.72 | $59.49 | $60.26 | $60.26 | 62,822 |
2022-06-21 | $60.57 | $61.11 | $60.29 | $60.49 | $60.49 | 125,885 |
2022-06-17 | $59.60 | $60.50 | $59.36 | $59.93 | $59.75 | 104,141 |
2022-06-16 | $60.94 | $61.03 | $58.97 | $59.32 | $59.14 | 68,922 |
2022-06-15 | $62.26 | $63.20 | $61.37 | $62.39 | $62.20 | 108,305 |
2022-06-14 | $62.01 | $62.25 | $61.13 | $61.66 | $61.47 | 128,881 |
2022-06-13 | $63.00 | $63.15 | $61.50 | $61.84 | $61.65 | 131,574 |
2022-06-10 | $65.67 | $66.03 | $64.69 | $64.84 | $64.64 | 437,693 |
2022-06-09 | $68.03 | $68.17 | $66.86 | $66.86 | $66.66 | 208,669 |
2022-06-08 | $69.26 | $69.37 | $68.16 | $68.37 | $68.16 | 158,239 |
2022-06-07 | $68.05 | $69.70 | $67.98 | $69.69 | $69.48 | 88,744 |
2022-06-06 | $69.20 | $69.20 | $68.53 | $68.68 | $68.47 | 99,496 |
2022-06-03 | $68.53 | $68.77 | $68.17 | $68.49 | $68.28 | 58,105 |
2022-06-02 | $67.48 | $69.26 | $67.38 | $69.20 | $68.99 | 104,885 |
2022-06-01 | $68.28 | $68.43 | $66.44 | $67.37 | $67.16 | 216,755 |
2022-05-31 | $68.52 | $68.52 | $67.63 | $67.97 | $67.76 | 104,324 |
2022-05-27 | $67.40 | $68.79 | $67.40 | $68.79 | $68.58 | 74,259 |
2022-05-26 | $65.53 | $67.20 | $65.53 | $66.91 | $66.71 | 319,486 |
2022-05-25 | $63.54 | $65.44 | $63.53 | $65.15 | $64.95 | 109,722 |
2022-05-24 | $64.35 | $64.35 | $62.84 | $63.75 | $63.56 | 42,210 |
2022-05-23 | $64.89 | $65.19 | $64.01 | $64.90 | $64.70 | 88,574 |
2022-05-20 | $65.07 | $65.11 | $62.64 | $64.26 | $64.06 | 90,241 |
2022-05-19 | $63.76 | $65.07 | $63.52 | $64.28 | $64.08 | 104,604 |
2022-05-18 | $66.21 | $66.23 | $63.95 | $64.25 | $64.05 | 68,421 |
2022-05-17 | $66.28 | $67.06 | $65.75 | $67.02 | $66.82 | 114,860 |
2022-05-16 | $65.42 | $65.81 | $64.97 | $65.14 | $64.94 | 81,256 |
2022-05-13 | $64.74 | $66.33 | $64.74 | $65.74 | $65.54 | 90,922 |
2022-05-12 | $62.77 | $64.52 | $62.60 | $63.87 | $63.68 | 154,732 |
2022-05-11 | $64.56 | $65.85 | $63.13 | $63.17 | $62.98 | 87,768 |
2022-05-10 | $65.42 | $66.01 | $63.46 | $64.57 | $64.37 | 168,548 |
2022-05-09 | $66.18 | $66.43 | $64.22 | $64.53 | $64.33 | 157,902 |
2022-05-06 | $68.16 | $68.16 | $66.39 | $67.25 | $67.05 | 60,529 |
2022-05-05 | $70.92 | $70.92 | $68.01 | $68.55 | $68.34 | 69,714 |
2022-05-04 | $69.83 | $71.72 | $68.92 | $71.62 | $71.40 | 73,096 |
2022-05-03 | $69.12 | $69.88 | $69.02 | $69.55 | $69.34 | 38,632 |
2022-05-02 | $68.41 | $69.24 | $67.36 | $69.04 | $68.83 | 77,227 |
2022-04-29 | $69.95 | $70.96 | $68.38 | $68.45 | $68.24 | 75,107 |
2022-04-28 | $69.69 | $70.76 | $68.39 | $70.46 | $70.25 | 54,985 |
2022-04-27 | $68.75 | $69.85 | $68.69 | $68.98 | $68.77 | 93,136 |
2022-04-26 | $70.58 | $70.66 | $68.84 | $68.85 | $68.64 | 59,416 |
2022-04-25 | $70.01 | $71.19 | $69.32 | $71.13 | $70.91 | 303,173 |
2022-04-22 | $72.42 | $72.42 | $70.63 | $70.67 | $70.45 | 35,710 |
2022-04-21 | $74.91 | $75.04 | $72.51 | $72.73 | $72.51 | 297,142 |
2022-04-20 | $74.11 | $74.72 | $74.02 | $74.23 | $74.00 | 37,775 |
2022-04-19 | $71.82 | $73.76 | $71.82 | $73.66 | $73.44 | 80,596 |
2022-04-18 | $71.94 | $72.13 | $71.40 | $71.78 | $71.56 | 61,406 |
2022-04-14 | $72.68 | $73.05 | $71.99 | $71.99 | $71.77 | 36,645 |
2022-04-13 | $71.66 | $72.81 | $71.66 | $72.76 | $72.54 | 31,663 |
2022-04-12 | $72.39 | $73.12 | $71.35 | $71.58 | $71.36 | 48,676 |
2022-04-11 | $71.64 | $72.20 | $71.50 | $71.56 | $71.34 | 108,102 |
2022-04-08 | $72.16 | $72.72 | $71.75 | $71.96 | $71.74 | 43,322 |
2022-04-07 | $72.08 | $72.53 | $71.22 | $72.20 | $71.98 | 45,149 |
2022-04-06 | $72.62 | $72.68 | $71.86 | $72.23 | $72.01 | 38,150 |
2022-04-05 | $74.63 | $74.77 | $73.18 | $73.39 | $73.17 | 78,963 |
2022-04-04 | $74.88 | $74.88 | $74.41 | $74.72 | $74.49 | 39,067 |
2022-04-01 | $74.49 | $74.95 | $74.10 | $74.72 | $74.49 | 46,786 |
2022-03-31 | $75.23 | $75.38 | $74.16 | $74.21 | $73.98 | 30,774 |
2022-03-30 | $76.50 | $76.50 | $74.94 | $75.26 | $75.03 | 151,638 |
2022-03-29 | $75.54 | $76.88 | $75.54 | $76.65 | $76.42 | 66,052 |
2022-03-28 | $74.44 | $74.94 | $73.90 | $74.92 | $74.69 | 41,950 |
2022-03-25 | $74.39 | $74.60 | $73.98 | $74.56 | $74.33 | 54,239 |
2022-03-24 | $73.78 | $74.35 | $73.41 | $74.31 | $74.08 | 67,999 |
2022-03-23 | $74.73 | $74.73 | $73.49 | $73.49 | $73.27 | 47,657 |
2022-03-22 | $74.74 | $75.47 | $74.69 | $75.03 | $74.80 | 35,390 |
2022-03-21 | $74.96 | $75.19 | $73.89 | $74.49 | $74.26 | 50,352 |
2022-03-18 | $73.69 | $75.18 | $73.69 | $75.08 | $74.72 | 136,188 |
2022-03-17 | $73.04 | $74.23 | $73.01 | $74.19 | $73.83 | 70,467 |
2022-03-16 | $71.70 | $73.24 | $71.44 | $73.20 | $72.85 | 44,505 |
2022-03-15 | $69.87 | $70.90 | $69.75 | $70.86 | $70.52 | 84,599 |
2022-03-14 | $70.68 | $70.93 | $69.31 | $69.62 | $69.28 | 60,239 |
2022-03-11 | $71.89 | $72.01 | $70.38 | $70.49 | $70.15 | 59,112 |
2022-03-10 | $70.61 | $71.46 | $70.38 | $71.46 | $71.11 | 49,287 |
2022-03-09 | $70.77 | $71.94 | $70.77 | $71.55 | $71.20 | 58,734 |
2022-03-08 | $69.39 | $71.05 | $68.83 | $69.32 | $68.99 | 104,413 |
2022-03-07 | $72.24 | $72.24 | $69.23 | $69.30 | $68.97 | 71,427 |
2022-03-04 | $72.88 | $73.02 | $71.76 | $72.31 | $71.96 | 53,147 |
2022-03-03 | $74.79 | $74.79 | $73.20 | $73.59 | $73.23 | 52,647 |
2022-03-02 | $73.05 | $74.70 | $73.05 | $74.40 | $74.04 | 81,608 |
2022-03-01 | $73.71 | $73.97 | $72.09 | $72.57 | $72.22 | 38,975 |
2022-02-28 | $73.00 | $74.23 | $73.00 | $73.89 | $73.53 | 113,484 |
2022-02-25 | $72.04 | $73.81 | $71.57 | $73.76 | $73.40 | 53,715 |
2022-02-24 | $68.31 | $71.91 | $67.93 | $71.75 | $71.40 | 237,496 |
2022-02-23 | $72.01 | $72.19 | $70.17 | $70.28 | $69.94 | 164,768 |
2022-02-22 | $71.95 | $72.56 | $71.00 | $71.39 | $71.05 | 58,759 |
2022-02-18 | $72.85 | $73.40 | $72.22 | $72.36 | $72.01 | 41,028 |
2022-02-17 | $74.24 | $74.24 | $72.79 | $72.84 | $72.49 | 37,060 |
2022-02-16 | $74.35 | $75.02 | $73.97 | $74.76 | $74.40 | 40,108 |
2022-02-15 | $74.18 | $74.88 | $73.96 | $74.79 | $74.43 | 44,196 |
2022-02-14 | $73.49 | $74.24 | $72.93 | $73.28 | $72.93 | 83,556 |
2022-02-11 | $74.79 | $75.27 | $73.11 | $73.59 | $73.23 | 33,181 |
2022-02-10 | $74.85 | $76.69 | $74.35 | $74.80 | $74.44 | 61,424 |
2022-02-09 | $75.09 | $75.98 | $75.09 | $75.98 | $75.61 | 42,817 |
2022-02-08 | $73.06 | $74.49 | $73.06 | $74.39 | $74.03 | 43,914 |
2022-02-07 | $73.05 | $73.55 | $72.76 | $72.95 | $72.60 | 56,712 |
2022-02-04 | $72.53 | $73.59 | $72.06 | $73.05 | $72.70 | 78,382 |
2022-02-03 | $72.99 | $73.75 | $72.62 | $72.67 | $72.32 | 60,812 |
2022-02-02 | $74.23 | $74.33 | $73.54 | $74.04 | $73.68 | 106,009 |
2022-02-01 | $73.41 | $74.02 | $72.48 | $74.00 | $73.64 | 59,470 |
2022-01-31 | $70.80 | $73.18 | $70.60 | $73.16 | $72.81 | 104,670 |
2022-01-28 | $69.48 | $71.15 | $68.71 | $71.09 | $70.75 | 121,236 |
2022-01-27 | $71.39 | $71.91 | $69.21 | $69.44 | $69.10 | 87,938 |
2022-01-26 | $72.45 | $73.06 | $70.03 | $70.65 | $70.31 | 106,891 |
2022-01-25 | $71.73 | $72.33 | $70.34 | $71.42 | $71.07 | 422,367 |
2022-01-24 | $70.35 | $73.02 | $69.25 | $72.98 | $72.63 | 199,749 |
2022-01-21 | $72.59 | $73.37 | $71.51 | $71.58 | $71.23 | 102,205 |
2022-01-20 | $74.61 | $75.60 | $72.82 | $72.85 | $72.50 | 179,507 |
2022-01-19 | $75.63 | $75.75 | $74.18 | $74.18 | $73.82 | 52,195 |
2022-01-18 | $76.25 | $76.25 | $75.08 | $75.18 | $74.82 | 110,737 |
2022-01-14 | $76.91 | $77.33 | $75.89 | $77.04 | $76.67 | 153,995 |
2022-01-13 | $78.66 | $79.12 | $77.41 | $77.58 | $77.21 | 55,609 |
2022-01-12 | $78.91 | $79.39 | $78.02 | $78.41 | $78.03 | 112,852 |
2022-01-11 | $77.83 | $78.63 | $77.09 | $78.63 | $78.25 | 32,752 |
2022-01-10 | $77.74 | $77.82 | $76.24 | $77.77 | $77.39 | 66,845 |
2022-01-07 | $79.43 | $79.51 | $78.14 | $78.15 | $77.77 | 41,717 |
2022-01-06 | $79.12 | $79.88 | $78.52 | $79.33 | $78.95 | 53,109 |
2022-01-05 | $81.35 | $81.53 | $79.02 | $79.05 | $78.67 | 101,181 |
2022-01-04 | $81.84 | $81.97 | $81.17 | $81.39 | $81.00 | 88,611 |
2022-01-03 | $82.01 | $82.32 | $80.99 | $81.58 | $81.19 | 128,416 |
2021-12-31 | $81.58 | $82.02 | $81.15 | $81.53 | $81.14 | 59,545 |
2021-12-30 | $81.72 | $82.24 | $81.48 | $81.59 | $81.20 | 49,536 |
2021-12-29 | $81.36 | $81.88 | $81.22 | $81.78 | $81.38 | 40,016 |
2021-12-28 | $81.47 | $82.00 | $81.14 | $81.20 | $80.81 | 146,711 |
2021-12-27 | $80.69 | $81.52 | $80.30 | $81.49 | $81.10 | 44,147 |
2021-12-23 | $80.03 | $80.57 | $80.00 | $80.37 | $79.98 | 52,523 |
2021-12-22 | $79.03 | $79.94 | $79.03 | $79.91 | $79.52 | 91,484 |
2021-12-21 | $78.03 | $79.12 | $77.88 | $79.12 | $78.74 | 48,520 |
2021-12-20 | $77.28 | $77.28 | $76.16 | $77.15 | $76.78 | 45,919 |
2021-12-17 | $77.84 | $78.86 | $77.45 | $78.30 | $77.92 | 38,475 |
2021-12-16 | $79.98 | $80.06 | $77.67 | $77.92 | $77.54 | 53,238 |
2021-12-15 | $78.63 | $79.46 | $77.57 | $79.46 | $79.08 | 85,051 |
2021-12-14 | $78.52 | $78.88 | $77.85 | $78.28 | $77.90 | 86,150 |
2021-12-13 | $79.44 | $79.49 | $78.70 | $78.95 | $78.57 | 60,398 |
2021-12-10 | $80.04 | $80.28 | $79.07 | $79.48 | $79.10 | 51,011 |
2021-12-09 | $80.89 | $81.03 | $79.50 | $79.54 | $79.16 | 84,618 |
2021-12-08 | $80.61 | $81.15 | $80.27 | $80.97 | $80.58 | 986,368 |
2021-12-07 | $79.93 | $81.03 | $79.82 | $80.31 | $79.92 | 8,417,902 |
2021-12-06 | $78.20 | $79.13 | $77.30 | $78.68 | $78.30 | 72,541 |
2021-12-03 | $79.08 | $79.21 | $76.99 | $77.64 | $77.26 | 74,409 |
2021-12-02 | $77.43 | $79.03 | $77.29 | $78.78 | $78.40 | 81,443 |
2021-12-01 | $79.71 | $80.06 | $76.97 | $76.97 | $76.60 | 94,289 |
2021-11-30 | $79.91 | $79.97 | $78.22 | $78.51 | $78.13 | 167,848 |
2021-11-29 | $81.08 | $81.08 | $79.78 | $80.34 | $79.95 | 68,445 |
2021-11-26 | $80.41 | $81.09 | $79.72 | $80.08 | $79.69 | 53,363 |
2021-11-24 | $81.51 | $82.21 | $81.21 | $82.18 | $81.78 | 48,795 |
2021-11-23 | $82.50 | $82.64 | $81.14 | $82.06 | $81.66 | 70,818 |
2021-11-22 | $83.43 | $83.75 | $82.53 | $82.58 | $82.18 | 57,928 |
2021-11-19 | $82.87 | $83.44 | $82.87 | $83.08 | $82.68 | 53,439 |
2021-11-18 | $83.68 | $83.68 | $82.58 | $83.10 | $82.70 | 144,083 |
2021-11-17 | $83.90 | $83.90 | $83.01 | $83.41 | $83.01 | 3,095,244 |
2021-11-16 | $83.68 | $84.31 | $83.68 | $84.00 | $83.59 | 281,139 |
2021-11-15 | $83.98 | $83.98 | $83.50 | $83.68 | $83.28 | 40,532 |
2021-11-12 | $83.42 | $83.61 | $83.25 | $83.55 | $83.15 | 29,083 |
2021-11-11 | $83.03 | $83.32 | $82.77 | $83.18 | $82.78 | 38,015 |
2021-11-10 | $83.28 | $83.62 | $82.28 | $82.65 | $82.25 | 97,387 |
2021-11-09 | $83.66 | $84.01 | $83.34 | $83.67 | $83.27 | 86,233 |
2021-11-08 | $83.88 | $84.07 | $83.49 | $83.66 | $83.26 | 99,893 |
2021-11-05 | $83.97 | $84.24 | $83.11 | $83.54 | $83.14 | 118,377 |
2021-11-04 | $83.62 | $83.94 | $83.27 | $83.49 | $83.09 | 60,944 |
2021-11-03 | $82.58 | $83.66 | $82.53 | $83.32 | $82.92 | 714,453 |
2021-11-02 | $82.95 | $82.95 | $82.41 | $82.83 | $82.43 | 3,744,701 |
2021-11-01 | $81.60 | $82.92 | $81.60 | $82.90 | $82.50 | 50,567 |
2021-10-29 | $80.81 | $81.45 | $80.81 | $81.36 | $80.97 | 51,395 |
2021-10-28 | $79.86 | $81.00 | $79.86 | $81.00 | $80.61 | 32,368 |
2021-10-27 | $80.38 | $80.66 | $79.40 | $79.40 | $79.02 | 49,323 |
2021-10-26 | $81.08 | $81.14 | $80.27 | $80.27 | $79.88 | 112,466 |
2021-10-25 | $80.54 | $81.06 | $80.23 | $80.73 | $80.34 | 114,814 |
2021-10-22 | $80.42 | $80.79 | $79.99 | $80.31 | $79.92 | 34,166 |
2021-10-21 | $79.60 | $80.30 | $79.60 | $80.27 | $79.88 | 240,653 |
2021-10-20 | $79.48 | $79.87 | $79.39 | $79.66 | $79.28 | 32,670 |
2021-10-19 | $79.33 | $79.57 | $79.22 | $79.34 | $78.96 | 36,493 |
2021-10-18 | $78.21 | $78.92 | $78.06 | $78.87 | $78.49 | 30,867 |
2021-10-15 | $79.09 | $79.25 | $78.50 | $78.51 | $78.13 | 32,237 |
2021-10-14 | $77.70 | $78.47 | $77.70 | $78.45 | $78.07 | 36,701 |
2021-10-13 | $76.76 | $77.20 | $76.36 | $76.99 | $76.62 | 324,426 |
2021-10-12 | $76.15 | $76.87 | $76.15 | $76.54 | $76.17 | 471,161 |
2021-10-11 | $76.49 | $77.00 | $76.00 | $76.02 | $75.65 | 22,199 |
2021-10-08 | $77.26 | $77.26 | $76.36 | $76.40 | $76.03 | 53,231 |
2021-10-07 | $76.34 | $77.56 | $76.34 | $77.05 | $76.68 | 171,132 |
2021-10-06 | $75.12 | $75.82 | $74.67 | $75.75 | $75.38 | 39,616 |
2021-10-05 | $75.79 | $76.47 | $75.51 | $75.80 | $75.43 | 46,081 |
2021-10-04 | $76.19 | $76.36 | $75.26 | $75.58 | $75.21 | 169,397 |
2021-10-01 | $75.99 | $76.93 | $75.07 | $76.50 | $76.13 | 165,190 |
2021-09-30 | $77.00 | $77.00 | $75.64 | $75.65 | $75.28 | 62,775 |
2021-09-29 | $76.94 | $77.14 | $76.56 | $76.57 | $76.20 | 50,232 |
2021-09-28 | $77.82 | $77.82 | $76.67 | $76.74 | $76.37 | 55,871 |
2021-09-27 | $78.09 | $78.53 | $77.77 | $78.27 | $77.89 | 39,182 |
2021-09-24 | $78.01 | $78.19 | $77.68 | $78.04 | $77.66 | 80,160 |
2021-09-23 | $77.98 | $78.64 | $77.98 | $78.36 | $77.98 | 33,109 |
2021-09-22 | $76.87 | $77.94 | $76.87 | $77.50 | $77.13 | 215,238 |
2021-09-21 | $76.87 | $77.08 | $76.20 | $76.53 | $76.16 | 39,031 |
2021-09-20 | $76.24 | $76.71 | $75.58 | $76.39 | $76.02 | 64,022 |
2021-09-17 | $78.58 | $78.58 | $77.82 | $78.05 | $77.31 | 42,341 |
2021-09-16 | $78.50 | $78.78 | $78.06 | $78.52 | $77.77 | 39,732 |
2021-09-15 | $77.92 | $78.52 | $77.73 | $78.45 | $77.70 | 54,571 |
2021-09-14 | $78.53 | $78.54 | $77.57 | $77.80 | $77.06 | 44,981 |
2021-09-13 | $78.74 | $78.74 | $78.01 | $78.40 | $77.65 | 29,282 |
2021-09-10 | $79.15 | $79.15 | $78.13 | $78.13 | $77.39 | 45,122 |
2021-09-09 | $78.59 | $79.33 | $78.59 | $78.66 | $77.91 | 29,750 |
2021-09-08 | $79.08 | $79.08 | $78.28 | $78.73 | $77.98 | 38,959 |
2021-09-07 | $80.01 | $80.01 | $78.94 | $78.96 | $78.21 | 34,324 |
2021-09-03 | $79.91 | $80.07 | $79.76 | $79.93 | $79.17 | 103,105 |
2021-09-02 | $80.10 | $80.32 | $79.87 | $80.19 | $79.43 | 41,528 |
2021-09-01 | $79.61 | $80.04 | $79.22 | $79.75 | $78.99 | 81,339 |
2021-08-31 | $79.78 | $79.78 | $79.16 | $79.39 | $78.64 | 35,629 |
2021-08-30 | $79.87 | $79.94 | $79.40 | $79.72 | $78.96 | 25,711 |
2021-08-27 | $78.48 | $79.74 | $78.48 | $79.56 | $78.80 | 48,220 |
2021-08-26 | $78.84 | $78.91 | $78.19 | $78.21 | $77.47 | 39,717 |
2021-08-25 | $78.54 | $79.09 | $78.54 | $78.86 | $78.11 | 40,864 |
2021-08-24 | $77.90 | $78.55 | $77.90 | $78.46 | $77.71 | 49,670 |
2021-08-23 | $77.39 | $77.85 | $77.29 | $77.67 | $76.93 | 55,819 |
2021-08-20 | $76.24 | $77.00 | $76.11 | $76.98 | $76.25 | 39,173 |
2021-08-19 | $76.02 | $76.51 | $75.88 | $76.07 | $75.35 | 24,318 |
2021-08-18 | $77.06 | $77.58 | $76.53 | $76.56 | $75.83 | 34,157 |
2021-08-17 | $77.73 | $77.73 | $76.71 | $77.27 | $76.54 | 40,608 |
2021-08-16 | $77.97 | $78.33 | $77.58 | $78.23 | $77.49 | 39,235 |
2021-08-13 | $78.40 | $78.47 | $78.16 | $78.27 | $77.53 | 27,058 |
2021-08-12 | $78.46 | $78.46 | $78.09 | $78.38 | $77.63 | 28,929 |
2021-08-11 | $78.37 | $78.42 | $77.74 | $78.42 | $77.67 | 107,543 |
2021-08-10 | $78.44 | $78.51 | $78.12 | $78.19 | $77.45 | 49,921 |
2021-08-09 | $78.18 | $78.50 | $77.81 | $78.25 | $77.51 | 45,217 |
2021-08-06 | $78.72 | $78.77 | $78.09 | $78.27 | $77.52 | 41,799 |
2021-08-05 | $78.15 | $78.47 | $78.06 | $78.41 | $77.66 | 28,813 |
2021-08-04 | $78.20 | $78.57 | $77.95 | $77.95 | $77.21 | 36,923 |
2021-08-03 | $78.33 | $78.47 | $77.75 | $78.47 | $77.72 | 43,301 |
2021-08-02 | $78.62 | $78.98 | $78.00 | $78.05 | $77.31 | 59,667 |
2021-07-30 | $77.77 | $78.69 | $77.77 | $78.26 | $77.52 | 49,256 |
2021-07-29 | $77.88 | $78.58 | $77.88 | $78.17 | $77.43 | 61,232 |
2021-07-28 | $76.90 | $77.72 | $76.51 | $77.37 | $76.63 | 23,995 |
2021-07-27 | $76.94 | $76.94 | $75.98 | $76.66 | $75.93 | 40,054 |
2021-07-26 | $77.42 | $77.60 | $77.03 | $77.20 | $76.47 | 52,625 |
2021-07-23 | $77.19 | $77.52 | $76.69 | $77.48 | $76.74 | 40,283 |
2021-07-22 | $77.18 | $77.18 | $76.46 | $76.89 | $76.16 | 72,434 |
2021-07-21 | $76.78 | $77.36 | $76.78 | $77.24 | $76.51 | 51,001 |
2021-07-20 | $74.81 | $76.69 | $74.56 | $76.39 | $75.66 | 220,705 |
2021-07-19 | $74.18 | $75.00 | $73.88 | $74.54 | $73.83 | 58,429 |
2021-07-16 | $76.45 | $76.56 | $75.30 | $75.31 | $74.59 | 31,533 |
2021-07-15 | $76.06 | $76.40 | $75.41 | $76.01 | $75.29 | 27,580 |
2021-07-14 | $77.51 | $77.59 | $76.31 | $76.37 | $75.64 | 29,194 |
2021-07-13 | $77.80 | $77.80 | $77.11 | $77.11 | $76.38 | 45,785 |
2021-07-12 | $77.88 | $78.11 | $77.60 | $78.04 | $77.30 | 27,110 |
2021-07-09 | $77.25 | $77.98 | $77.25 | $77.98 | $77.24 | 81,257 |
2021-07-08 | $76.13 | $77.15 | $75.75 | $76.60 | $75.87 | 25,368 |
2021-07-07 | $77.59 | $77.88 | $76.81 | $77.60 | $76.86 | 43,746 |
2021-07-06 | $77.96 | $77.96 | $76.84 | $77.48 | $76.74 | 33,560 |
2021-07-02 | $78.22 | $78.22 | $77.62 | $77.91 | $77.17 | 41,572 |
2021-07-01 | $77.76 | $78.20 | $77.74 | $78.06 | $77.32 | 198,431 |
2021-06-30 | $77.58 | $77.67 | $77.40 | $77.52 | $76.78 | 265,641 |
2021-06-29 | $77.81 | $78.10 | $77.63 | $77.71 | $76.97 | 32,277 |
2021-06-28 | $78.04 | $78.04 | $77.34 | $77.68 | $76.94 | 48,067 |
2021-06-25 | $77.40 | $77.96 | $77.37 | $77.91 | $77.17 | 35,107 |
2021-06-24 | $77.03 | $77.19 | $76.80 | $77.17 | $76.44 | 33,060 |
2021-06-23 | $76.49 | $76.75 | $76.37 | $76.47 | $75.74 | 31,213 |
2021-06-22 | $75.96 | $76.46 | $75.68 | $76.38 | $75.65 | 83,680 |
2021-06-21 | $75.07 | $76.13 | $74.97 | $76.09 | $75.37 | 51,596 |
2021-06-18 | $75.20 | $75.54 | $74.71 | $74.73 | $73.91 | 520,014 |
2021-06-17 | $76.24 | $76.24 | $75.28 | $75.94 | $75.11 | 551,272 |
2021-06-16 | $76.79 | $76.94 | $76.03 | $76.41 | $75.57 | 524,430 |
2021-06-15 | $77.31 | $77.31 | $76.54 | $76.94 | $76.10 | 44,948 |
2021-06-14 | $77.67 | $77.69 | $77.04 | $77.30 | $76.45 | 48,177 |
2021-06-11 | $77.29 | $77.66 | $77.16 | $77.64 | $76.79 | 34,829 |
2021-06-10 | $77.23 | $77.36 | $76.73 | $77.11 | $76.26 | 37,369 |
2021-06-09 | $77.29 | $77.29 | $76.78 | $76.80 | $75.96 | 35,475 |
2021-06-08 | $76.63 | $77.22 | $76.28 | $77.15 | $76.30 | 37,626 |
2021-06-07 | $76.49 | $76.49 | $76.17 | $76.37 | $75.53 | 40,637 |
2021-06-04 | $76.19 | $76.41 | $76.01 | $76.41 | $75.57 | 53,255 |
2021-06-03 | $75.93 | $75.93 | $75.25 | $75.76 | $74.93 | 260,451 |
2021-06-02 | $76.97 | $76.97 | $76.22 | $76.40 | $75.56 | 25,748 |
2021-06-01 | $77.33 | $77.33 | $76.56 | $76.87 | $76.03 | 104,027 |
2021-05-28 | $77.18 | $77.18 | $76.77 | $76.84 | $76.00 | 41,166 |
2021-05-27 | $76.76 | $77.04 | $76.55 | $76.78 | $75.94 | 34,237 |
2021-05-26 | $76.00 | $76.44 | $75.96 | $76.43 | $75.59 | 24,280 |
2021-05-25 | $76.40 | $76.46 | $75.79 | $75.87 | $75.04 | 53,235 |
2021-05-24 | $76.09 | $76.26 | $75.90 | $76.04 | $75.21 | 46,214 |
2021-05-21 | $76.10 | $76.33 | $75.60 | $75.64 | $74.81 | 25,831 |
2021-05-20 | $75.10 | $75.74 | $74.97 | $75.61 | $74.78 | 42,448 |
2021-05-19 | $74.10 | $74.84 | $73.78 | $74.84 | $74.02 | 74,138 |
2021-05-18 | $75.82 | $76.03 | $75.21 | $75.21 | $74.39 | 35,024 |
2021-05-17 | $75.79 | $75.81 | $75.18 | $75.74 | $74.91 | 39,494 |
2021-05-14 | $75.45 | $76.31 | $75.16 | $76.15 | $75.32 | 68,633 |
2021-05-13 | $74.17 | $75.12 | $73.95 | $74.78 | $73.96 | 50,333 |
2021-05-12 | $75.39 | $75.80 | $73.80 | $73.83 | $73.02 | 54,619 |
2021-05-11 | $75.29 | $76.44 | $75.00 | $76.14 | $75.31 | 56,980 |
2021-05-10 | $78.20 | $78.20 | $76.78 | $76.78 | $75.94 | 74,341 |
2021-05-07 | $77.40 | $78.20 | $77.40 | $78.15 | $77.29 | 45,863 |
2021-05-06 | $77.17 | $77.24 | $76.30 | $77.20 | $76.35 | 49,938 |
2021-05-05 | $77.81 | $77.81 | $76.96 | $77.17 | $76.32 | 197,700 |
2021-05-04 | $77.76 | $77.76 | $76.80 | $77.51 | $76.66 | 47,936 |
2021-05-03 | $78.85 | $78.85 | $78.24 | $78.27 | $77.41 | 379,054 |
2021-04-30 | $78.76 | $78.96 | $78.10 | $78.23 | $77.37 | 72,545 |
2021-04-29 | $80.23 | $80.23 | $78.76 | $79.34 | $78.47 | 287,841 |
2021-04-28 | $79.79 | $80.03 | $79.61 | $79.69 | $78.82 | 125,129 |
2021-04-27 | $80.13 | $80.13 | $79.67 | $79.82 | $78.94 | 36,801 |
2021-04-26 | $79.69 | $80.02 | $79.54 | $79.88 | $79.00 | 38,721 |
2021-04-23 | $78.55 | $79.63 | $78.55 | $79.39 | $78.52 | 55,629 |
2021-04-22 | $78.56 | $79.09 | $77.86 | $78.16 | $77.30 | 97,773 |
2021-04-21 | $77.02 | $78.31 | $77.02 | $78.31 | $77.45 | 50,301 |
2021-04-20 | $77.66 | $77.96 | $76.56 | $77.06 | $76.22 | 205,492 |
2021-04-19 | $78.44 | $78.51 | $77.46 | $77.89 | $77.04 | 83,838 |
2021-04-16 | $78.45 | $78.77 | $78.20 | $78.65 | $77.79 | 47,555 |
2021-04-15 | $77.90 | $78.04 | $77.49 | $78.02 | $77.16 | 42,199 |
2021-04-14 | $77.11 | $77.91 | $77.10 | $77.29 | $76.44 | 36,741 |
2021-04-13 | $77.11 | $77.16 | $76.57 | $77.09 | $76.24 | 42,474 |
2021-04-12 | $76.90 | $77.13 | $76.47 | $77.03 | $76.19 | 75,070 |
2021-04-09 | $76.59 | $77.01 | $76.30 | $76.97 | $76.13 | 625,543 |
2021-04-08 | $76.45 | $76.69 | $76.04 | $76.67 | $75.83 | 55,188 |
2021-04-07 | $76.86 | $76.86 | $75.97 | $76.02 | $75.19 | 54,987 |
2021-04-06 | $76.83 | $77.44 | $76.83 | $76.88 | $76.04 | 151,270 |
2021-04-05 | $77.02 | $77.13 | $76.33 | $76.78 | $75.94 | 139,557 |
2021-04-01 | $75.79 | $76.30 | $75.74 | $76.28 | $75.44 | 155,401 |
2021-03-31 | $74.83 | $75.75 | $74.83 | $75.11 | $74.29 | 169,225 |
2021-03-30 | $73.73 | $74.71 | $73.65 | $74.57 | $73.75 | 65,323 |
2021-03-29 | $74.88 | $75.56 | $73.72 | $73.84 | $73.03 | 98,756 |
2021-03-26 | $73.84 | $75.29 | $73.75 | $75.24 | $74.42 | 58,977 |
2021-03-25 | $71.71 | $73.68 | $71.32 | $73.46 | $72.65 | 49,472 |
2021-03-24 | $73.64 | $73.99 | $72.28 | $72.29 | $71.50 | 185,630 |
2021-03-23 | $74.45 | $74.57 | $72.84 | $73.00 | $72.20 | 247,912 |
2021-03-22 | $74.80 | $75.14 | $74.35 | $74.70 | $73.88 | 204,278 |
2021-03-19 | $74.40 | $75.26 | $73.99 | $74.68 | $73.77 | 54,050 |
2021-03-18 | $75.90 | $76.20 | $74.27 | $74.41 | $73.51 | 37,076 |
2021-03-17 | $75.50 | $76.45 | $74.98 | $76.22 | $75.29 | 57,474 |
2021-03-16 | $76.97 | $76.97 | $75.56 | $76.00 | $75.08 | 168,928 |
2021-03-15 | $75.93 | $76.95 | $75.82 | $76.88 | $75.95 | 70,100 |
2021-03-12 | $74.94 | $75.68 | $74.92 | $75.61 | $74.69 | 168,161 |
2021-03-11 | $74.63 | $75.57 | $74.63 | $75.37 | $74.45 | 144,429 |
2021-03-10 | $73.78 | $74.40 | $73.44 | $73.80 | $72.90 | 131,485 |
2021-03-09 | $72.93 | $73.61 | $72.83 | $73.00 | $72.11 | 5,047,556 |
2021-03-08 | $72.28 | $73.11 | $71.65 | $71.68 | $70.81 | 74,962 |
2021-03-05 | $71.43 | $72.04 | $68.64 | $72.00 | $71.13 | 73,006 |
2021-03-04 | $72.55 | $72.86 | $69.50 | $70.58 | $69.72 | 83,129 |
2021-03-03 | $74.33 | $74.40 | $72.67 | $72.67 | $71.79 | 116,506 |
2021-03-02 | $75.53 | $75.53 | $74.17 | $74.25 | $73.35 | 422,812 |
2021-03-01 | $74.77 | $75.69 | $74.63 | $75.47 | $74.55 | 114,123 |
2021-02-26 | $73.45 | $74.25 | $72.37 | $73.37 | $72.48 | 62,331 |
2021-02-25 | $75.44 | $75.47 | $72.87 | $72.98 | $72.09 | 65,146 |
2021-02-24 | $74.18 | $75.63 | $74.17 | $75.51 | $74.59 | 181,479 |
2021-02-23 | $73.69 | $74.41 | $72.04 | $74.19 | $73.29 | 1,348,010 |
2021-02-22 | $75.21 | $75.26 | $74.42 | $74.51 | $73.61 | 110,219 |
2021-02-19 | $75.30 | $76.03 | $75.28 | $75.75 | $74.83 | 115,019 |
2021-02-18 | $75.09 | $75.24 | $74.30 | $74.84 | $73.93 | 63,837 |
2021-02-17 | $75.90 | $76.09 | $74.96 | $75.84 | $74.92 | 83,567 |
2021-02-16 | $77.25 | $77.34 | $76.20 | $76.30 | $75.37 | 89,543 |
2021-02-12 | $76.19 | $76.80 | $76.19 | $76.77 | $75.84 | 206,435 |
2021-02-11 | $76.17 | $76.50 | $75.56 | $76.40 | $75.47 | 91,751 |
2021-02-10 | $76.33 | $76.50 | $75.31 | $75.73 | $74.81 | 82,090 |
2021-02-09 | $75.75 | $76.19 | $75.59 | $75.91 | $74.99 | 223,066 |
2021-02-08 | $75.15 | $75.74 | $75.08 | $75.74 | $74.82 | 243,762 |
2021-02-05 | $74.47 | $74.70 | $74.12 | $74.70 | $73.79 | 79,521 |
2021-02-04 | $73.20 | $73.94 | $72.95 | $73.82 | $72.92 | 62,910 |
2021-02-03 | $73.37 | $73.49 | $72.51 | $72.94 | $72.05 | 158,481 |
2021-02-02 | $72.77 | $73.27 | $72.64 | $73.18 | $72.29 | 57,577 |
2021-02-01 | $71.20 | $72.20 | $70.80 | $72.10 | $71.22 | 132,494 |
2021-01-29 | $71.81 | $71.93 | $70.28 | $70.57 | $69.71 | 105,070 |
2021-01-28 | $71.63 | $72.35 | $71.49 | $71.85 | $70.98 | 202,240 |
2021-01-27 | $72.21 | $72.33 | $70.75 | $71.04 | $70.18 | 110,635 |
2021-01-26 | $74.69 | $74.90 | $73.28 | $73.35 | $72.46 | 158,440 |
2021-01-25 | $74.76 | $75.49 | $73.84 | $74.26 | $73.36 | 407,089 |
2021-01-22 | $73.85 | $74.72 | $73.74 | $74.69 | $73.78 | 213,338 |
2021-01-21 | $74.85 | $75.00 | $74.23 | $74.28 | $73.38 | 334,763 |
2021-01-20 | $74.09 | $74.52 | $73.99 | $74.47 | $73.57 | 202,928 |
2021-01-19 | $73.58 | $73.83 | $73.34 | $73.62 | $72.73 | 698,434 |
2021-01-15 | $73.01 | $73.36 | $72.32 | $72.87 | $71.99 | 77,867 |
2021-01-14 | $73.46 | $74.09 | $73.46 | $73.66 | $72.77 | 65,908 |
2021-01-13 | $73.86 | $73.86 | $73.13 | $73.15 | $72.26 | 125,084 |
2021-01-12 | $73.49 | $74.02 | $73.49 | $73.83 | $72.93 | 120,918 |
2021-01-11 | $72.26 | $73.47 | $72.21 | $73.25 | $72.36 | 169,957 |
2021-01-08 | $73.28 | $73.68 | $72.27 | $73.03 | $72.14 | 175,722 |
2021-01-07 | $72.17 | $73.04 | $72.03 | $72.95 | $72.06 | 359,357 |
2021-01-06 | $69.61 | $72.03 | $69.61 | $71.67 | $70.80 | 144,729 |
2021-01-05 | $68.19 | $69.44 | $68.19 | $69.28 | $68.43 | 187,363 |
2021-01-04 | $69.67 | $69.73 | $67.59 | $68.34 | $67.51 | 338,666 |
2020-12-31 | $69.24 | $69.55 | $68.77 | $69.33 | $68.49 | 95,488 |
2020-12-30 | $68.81 | $69.60 | $68.81 | $69.18 | $68.34 | 83,554 |
2020-12-29 | $69.63 | $69.63 | $68.14 | $68.50 | $67.67 | 126,208 |
2020-12-28 | $70.39 | $70.44 | $69.32 | $69.32 | $68.48 | 83,844 |
2020-12-24 | $69.83 | $69.85 | $69.48 | $69.83 | $68.98 | 83,689 |
2020-12-23 | $69.67 | $69.92 | $69.50 | $69.62 | $68.77 | 180,865 |
2020-12-22 | $68.95 | $69.50 | $68.87 | $69.34 | $68.50 | 218,247 |
2020-12-21 | $67.86 | $68.82 | $67.43 | $68.79 | $67.95 | 85,753 |
2020-12-18 | $69.24 | $69.40 | $68.62 | $68.97 | $67.94 | 64,815 |
2020-12-17 | $68.66 | $69.08 | $68.54 | $69.08 | $68.05 | 82,504 |
2020-12-16 | $68.64 | $68.64 | $68.00 | $68.34 | $67.32 | 152,859 |
2020-12-15 | $67.67 | $68.58 | $67.49 | $68.53 | $67.51 | 115,260 |
2020-12-14 | $67.62 | $67.99 | $67.03 | $67.03 | $66.03 | 80,373 |
2020-12-11 | $66.67 | $67.53 | $66.50 | $67.00 | $66.00 | 63,072 |
2020-12-10 | $66.43 | $67.11 | $66.25 | $67.08 | $66.08 | 153,003 |
2020-12-09 | $67.55 | $67.66 | $66.55 | $66.86 | $65.86 | 77,047 |
2020-12-08 | $66.60 | $67.41 | $66.60 | $67.29 | $66.29 | 58,233 |
2020-12-07 | $67.06 | $67.16 | $66.77 | $67.02 | $66.02 | 66,089 |
2020-12-04 | $66.22 | $67.10 | $66.22 | $67.10 | $66.10 | 105,734 |
2020-12-03 | $65.74 | $66.42 | $65.66 | $65.99 | $65.01 | 116,169 |
2020-12-02 | $65.66 | $65.75 | $65.35 | $65.65 | $64.67 | 76,240 |
2020-12-01 | $65.98 | $66.19 | $65.69 | $65.90 | $64.92 | 82,416 |
2020-11-30 | $65.96 | $66.09 | $64.90 | $65.28 | $64.31 | 187,332 |
2020-11-27 | $65.83 | $66.07 | $65.83 | $66.07 | $65.08 | 43,317 |
2020-11-25 | $65.86 | $65.86 | $65.39 | $65.70 | $64.72 | 81,327 |
2020-11-24 | $66.00 | $66.27 | $65.75 | $65.96 | $64.98 | 112,642 |
2020-11-23 | $65.19 | $65.75 | $65.02 | $65.45 | $64.47 | 355,407 |
2020-11-20 | $64.68 | $64.98 | $64.46 | $64.87 | $63.90 | 61,184 |
2020-11-19 | $64.09 | $64.74 | $64.00 | $64.69 | $63.73 | 77,359 |
2020-11-18 | $65.19 | $65.19 | $64.12 | $64.12 | $63.16 | 146,528 |
2020-11-17 | $64.40 | $65.25 | $64.07 | $65.07 | $64.10 | 227,105 |
2020-11-16 | $64.88 | $64.93 | $64.36 | $64.89 | $63.92 | 64,811 |
2020-11-13 | $63.34 | $64.03 | $63.34 | $63.93 | $62.98 | 59,825 |
2020-11-12 | $63.58 | $63.66 | $62.57 | $62.90 | $61.96 | 77,226 |
2020-11-11 | $63.96 | $63.96 | $63.49 | $63.91 | $62.96 | 113,282 |
2020-11-10 | $63.29 | $63.79 | $62.70 | $63.60 | $62.65 | 195,799 |
2020-11-09 | $65.19 | $65.92 | $63.16 | $63.21 | $62.27 | 199,059 |
2020-11-06 | $62.80 | $63.07 | $62.52 | $62.64 | $61.71 | 71,306 |
2020-11-05 | $61.98 | $62.90 | $61.98 | $62.78 | $61.84 | 278,223 |
2020-11-04 | $60.23 | $61.73 | $60.16 | $61.19 | $60.28 | 898,013 |
2020-11-03 | $59.72 | $60.55 | $59.61 | $60.25 | $59.35 | 4,575,538 |
2020-11-02 | $58.68 | $59.35 | $58.40 | $59.03 | $58.15 | 1,612,161 |
2020-10-30 | $58.23 | $58.49 | $57.46 | $58.06 | $57.19 | 100,659 |
2020-10-29 | $58.10 | $58.95 | $57.86 | $58.67 | $57.79 | 68,136 |
2020-10-28 | $58.55 | $58.80 | $58.06 | $58.12 | $57.25 | 53,744 |
2020-10-27 | $60.31 | $60.40 | $59.67 | $59.69 | $58.80 | 503,882 |
2020-10-26 | $60.76 | $60.82 | $59.61 | $60.28 | $59.38 | 106,799 |
2020-10-23 | $61.33 | $61.50 | $60.87 | $61.47 | $60.55 | 85,013 |
2020-10-22 | $60.28 | $61.08 | $60.17 | $61.07 | $60.16 | 284,405 |
2020-10-21 | $60.81 | $61.07 | $60.17 | $60.17 | $59.27 | 88,432 |
2020-10-20 | $60.90 | $61.39 | $60.70 | $60.75 | $59.84 | 832,864 |
2020-10-19 | $61.40 | $61.87 | $60.49 | $60.60 | $59.70 | 63,425 |
2020-10-16 | $61.77 | $61.78 | $61.33 | $61.35 | $60.43 | 42,581 |
2020-10-15 | $60.37 | $61.67 | $60.19 | $61.56 | $60.64 | 45,973 |
2020-10-14 | $61.49 | $61.79 | $61.05 | $61.05 | $60.14 | 83,241 |
2020-10-13 | $61.32 | $61.60 | $61.21 | $61.40 | $60.48 | 77,073 |
2020-10-12 | $61.71 | $61.78 | $61.38 | $61.64 | $60.72 | 161,191 |
2020-10-09 | $61.42 | $61.55 | $61.13 | $61.38 | $60.46 | 107,088 |
2020-10-08 | $60.98 | $61.00 | $60.68 | $61.00 | $60.09 | 105,786 |
2020-10-07 | $60.02 | $60.57 | $60.02 | $60.44 | $59.54 | 244,320 |
2020-10-06 | $59.94 | $60.62 | $59.24 | $59.38 | $58.49 | 236,246 |
2020-10-05 | $58.89 | $59.69 | $58.89 | $59.64 | $58.75 | 99,653 |
2020-10-02 | $57.04 | $58.67 | $57.04 | $58.44 | $57.57 | 71,907 |
2020-10-01 | $57.70 | $58.16 | $57.54 | $58.16 | $57.29 | 265,331 |
2020-09-30 | $57.20 | $57.92 | $57.08 | $57.39 | $56.53 | 61,337 |
2020-09-29 | $57.27 | $57.58 | $56.83 | $57.09 | $56.24 | 105,307 |
2020-09-28 | $56.75 | $57.34 | $56.75 | $57.22 | $56.37 | 46,360 |
2020-09-25 | $54.95 | $56.11 | $54.95 | $56.02 | $55.18 | 80,764 |
2020-09-24 | $55.00 | $55.81 | $54.55 | $55.18 | $54.35 | 42,047 |
2020-09-23 | $56.38 | $56.72 | $55.16 | $55.16 | $54.34 | 47,175 |
2020-09-22 | $55.93 | $56.42 | $55.62 | $56.36 | $55.52 | 58,588 |
2020-09-21 | $55.80 | $55.80 | $54.91 | $55.80 | $54.97 | 89,611 |
2020-09-18 | $57.65 | $57.73 | $56.29 | $56.89 | $55.98 | 75,889 |
2020-09-17 | $56.94 | $57.65 | $56.89 | $57.43 | $56.51 | 131,444 |
2020-09-16 | $58.12 | $58.51 | $57.75 | $57.84 | $56.91 | 62,426 |
2020-09-15 | $57.94 | $58.19 | $57.66 | $57.81 | $56.88 | 84,071 |
2020-09-14 | $57.00 | $57.61 | $57.00 | $57.53 | $56.61 | 432,253 |
2020-09-11 | $56.78 | $56.85 | $55.96 | $56.41 | $55.51 | 67,741 |
2020-09-10 | $57.42 | $57.74 | $56.42 | $56.42 | $55.52 | 186,881 |
2020-09-09 | $56.83 | $57.29 | $56.67 | $57.06 | $56.15 | 3,584,248 |
2020-09-08 | $56.49 | $56.96 | $55.99 | $56.13 | $55.23 | 181,436 |
2020-09-04 | $58.33 | $58.36 | $55.95 | $57.31 | $56.39 | 145,488 |
2020-09-03 | $59.82 | $59.82 | $57.57 | $57.85 | $56.92 | 423,214 |
2020-09-02 | $59.57 | $60.23 | $59.15 | $60.07 | $59.11 | 318,156 |
2020-09-01 | $58.89 | $59.33 | $58.59 | $59.30 | $58.35 | 2,966,454 |
2020-08-31 | $59.22 | $59.22 | $58.86 | $58.91 | $57.97 | 144,350 |
2020-08-28 | $59.26 | $59.32 | $58.95 | $59.32 | $58.37 | 82,808 |
2020-08-27 | $59.10 | $59.31 | $58.73 | $59.00 | $58.06 | 138,300 |
2020-08-26 | $59.09 | $59.15 | $58.86 | $59.07 | $58.12 | 126,690 |
2020-08-25 | $59.17 | $59.22 | $58.63 | $59.09 | $58.14 | 510,909 |
2020-08-24 | $58.99 | $59.12 | $58.79 | $59.10 | $58.15 | 93,099 |
2020-08-21 | $58.41 | $58.63 | $58.31 | $58.56 | $57.62 | 65,612 |
2020-08-20 | $58.45 | $58.87 | $58.45 | $58.66 | $57.72 | 54,871 |
2020-08-19 | $59.23 | $59.39 | $58.81 | $58.89 | $57.95 | 137,729 |
2020-08-18 | $59.55 | $59.55 | $58.97 | $59.15 | $58.20 | 81,092 |
2020-08-17 | $59.29 | $59.66 | $59.25 | $59.46 | $58.51 | 112,006 |
2020-08-14 | $59.12 | $59.43 | $58.98 | $59.13 | $58.18 | 458,789 |
2020-08-13 | $59.14 | $59.71 | $59.13 | $59.38 | $58.43 | 422,318 |
2020-08-12 | $59.26 | $59.43 | $59.05 | $59.29 | $58.34 | 156,849 |
2020-08-11 | $59.24 | $59.63 | $58.68 | $58.70 | $57.76 | 2,313,767 |
2020-08-10 | $59.15 | $59.24 | $58.82 | $58.90 | $57.96 | 120,588 |
2020-08-07 | $58.42 | $58.98 | $58.22 | $58.98 | $58.04 | 61,907 |
2020-08-06 | $58.74 | $58.84 | $58.38 | $58.63 | $57.69 | 88,562 |
2020-08-05 | $58.48 | $58.81 | $58.20 | $58.74 | $57.80 | 99,294 |
2020-08-04 | $57.70 | $58.02 | $57.58 | $58.02 | $57.09 | 66,884 |
2020-08-03 | $57.40 | $57.91 | $57.19 | $57.82 | $56.89 | 84,138 |
2020-07-31 | $57.26 | $57.26 | $56.20 | $57.08 | $56.17 | 116,082 |
2020-07-30 | $56.59 | $57.32 | $56.38 | $57.21 | $56.29 | 82,902 |
2020-07-29 | $56.43 | $57.36 | $56.39 | $57.30 | $56.38 | 326,264 |
2020-07-28 | $56.65 | $56.75 | $56.00 | $56.01 | $55.11 | 273,169 |
2020-07-27 | $56.12 | $56.82 | $56.05 | $56.81 | $55.90 | 4,548,007 |
2020-07-24 | $56.11 | $56.32 | $55.79 | $55.94 | $55.04 | 104,541 |
2020-07-23 | $56.48 | $57.29 | $55.94 | $56.39 | $55.49 | 147,980 |
2020-07-22 | $55.87 | $56.52 | $55.87 | $56.43 | $55.53 | 70,403 |
2020-07-21 | $56.12 | $56.44 | $55.83 | $55.97 | $55.07 | 408,411 |
2020-07-20 | $55.65 | $55.79 | $55.44 | $55.71 | $54.82 | 57,266 |
2020-07-17 | $55.41 | $55.81 | $55.17 | $55.71 | $54.82 | 1,146,943 |
2020-07-16 | $55.15 | $55.36 | $54.94 | $55.22 | $54.34 | 212,992 |
2020-07-15 | $55.01 | $55.59 | $54.79 | $55.44 | $54.55 | 407,020 |
2020-07-14 | $52.94 | $54.08 | $52.68 | $54.08 | $53.21 | 9,631,547 |
2020-07-13 | $54.31 | $54.85 | $53.09 | $53.09 | $52.24 | 76,911 |
2020-07-10 | $53.60 | $53.94 | $53.33 | $53.94 | $53.08 | 162,212 |
2020-07-09 | $54.05 | $54.15 | $52.87 | $53.56 | $52.70 | 100,066 |
2020-07-08 | $53.65 | $54.09 | $53.36 | $54.00 | $53.14 | 410,848 |
2020-07-07 | $54.05 | $54.38 | $53.47 | $53.53 | $52.67 | 112,851 |
2020-07-06 | $54.94 | $55.00 | $54.24 | $54.45 | $53.58 | 195,400 |
2020-07-02 | $54.54 | $54.75 | $53.79 | $53.89 | $53.03 | 103,512 |
2020-07-01 | $53.80 | $54.06 | $53.43 | $53.66 | $52.80 | 682,888 |
2020-06-30 | $52.89 | $53.90 | $52.89 | $53.79 | $52.93 | 101,250 |
2020-06-29 | $52.49 | $53.15 | $52.00 | $52.97 | $52.12 | 165,931 |
2020-06-26 | $52.59 | $52.80 | $51.99 | $52.11 | $51.28 | 88,784 |
2020-06-25 | $51.96 | $52.87 | $51.54 | $52.87 | $52.02 | 1,181,827 |
2020-06-24 | $53.37 | $53.42 | $51.59 | $52.17 | $51.33 | 198,646 |
2020-06-23 | $54.36 | $54.38 | $53.80 | $53.84 | $52.98 | 245,263 |
2020-06-22 | $53.30 | $53.77 | $52.86 | $53.73 | $52.87 | 136,141 |
2020-06-19 | $54.36 | $54.36 | $53.22 | $53.60 | $52.62 | 96,222 |
2020-06-18 | $53.43 | $54.06 | $53.43 | $53.61 | $52.63 | 88,483 |
2020-06-17 | $54.49 | $54.56 | $53.75 | $53.83 | $52.84 | 116,231 |
2020-06-16 | $55.13 | $55.13 | $53.62 | $54.29 | $53.30 | 146,931 |
2020-06-15 | $51.06 | $53.55 | $50.92 | $53.34 | $52.36 | 176,920 |
2020-06-12 | $53.26 | $53.45 | $51.15 | $52.51 | $51.55 | 176,012 |
2020-06-11 | $53.25 | $53.43 | $51.54 | $51.64 | $50.69 | 168,957 |
2020-06-10 | $56.09 | $56.09 | $55.07 | $55.21 | $54.20 | 105,551 |
2020-06-09 | $56.26 | $56.37 | $55.85 | $55.99 | $54.97 | 331,855 |
2020-06-08 | $56.95 | $56.99 | $56.66 | $56.97 | $55.93 | 253,477 |
2020-06-05 | $56.70 | $57.07 | $56.28 | $56.42 | $55.39 | 166,592 |
2020-06-04 | $55.05 | $55.43 | $54.60 | $54.98 | $53.97 | 2,006,297 |
2020-06-03 | $54.72 | $55.49 | $54.72 | $55.29 | $54.28 | 2,090,172 |
2020-06-02 | $53.83 | $54.15 | $53.57 | $54.15 | $53.16 | 2,071,677 |
2020-06-01 | $53.40 | $53.91 | $53.11 | $53.65 | $52.67 | 396,732 |
2020-05-29 | $52.94 | $53.25 | $52.46 | $53.11 | $52.14 | 181,297 |
2020-05-28 | $54.05 | $54.08 | $53.04 | $53.23 | $52.26 | 446,373 |
2020-05-27 | $53.35 | $53.65 | $52.13 | $53.63 | $52.65 | 4,179,850 |
2020-05-26 | $52.92 | $53.12 | $52.48 | $52.55 | $51.59 | 232,567 |
2020-05-22 | $51.25 | $51.36 | $50.87 | $51.33 | $50.39 | 80,955 |
2020-05-21 | $51.10 | $51.44 | $50.62 | $51.27 | $50.33 | 107,157 |
2020-05-20 | $51.08 | $51.51 | $51.01 | $51.14 | $50.20 | 533,779 |
2020-05-19 | $50.51 | $51.28 | $50.25 | $50.30 | $49.38 | 3,209,257 |
2020-05-18 | $49.87 | $50.93 | $49.87 | $50.65 | $49.72 | 124,480 |
2020-05-15 | $47.30 | $48.37 | $47.30 | $48.21 | $47.33 | 101,297 |
2020-05-14 | $46.51 | $47.72 | $45.77 | $47.69 | $46.82 | 112,335 |
2020-05-13 | $48.42 | $48.48 | $46.88 | $47.29 | $46.42 | 129,700 |
2020-05-12 | $50.55 | $50.55 | $48.72 | $48.72 | $47.83 | 99,966 |
2020-05-11 | $49.75 | $50.66 | $49.57 | $50.33 | $49.41 | 135,310 |
2020-05-08 | $49.77 | $50.36 | $49.68 | $50.36 | $49.44 | 143,005 |
2020-05-07 | $48.75 | $49.28 | $48.72 | $48.96 | $48.06 | 68,872 |
2020-05-06 | $48.39 | $48.74 | $47.95 | $48.16 | $47.28 | 208,244 |
2020-05-05 | $48.08 | $48.76 | $48.08 | $48.14 | $47.26 | 3,271,271 |
2020-05-04 | $46.84 | $47.51 | $46.56 | $47.51 | $46.64 | 83,546 |
2020-05-01 | $47.74 | $47.74 | $46.79 | $47.26 | $46.39 | 154,411 |
2020-04-30 | $49.55 | $49.68 | $48.78 | $48.85 | $47.96 | 186,505 |
2020-04-29 | $49.61 | $50.65 | $49.54 | $50.41 | $49.49 | 198,381 |
2020-04-28 | $49.18 | $49.48 | $48.18 | $48.37 | $47.48 | 114,730 |
2020-04-27 | $46.78 | $48.39 | $46.78 | $48.17 | $47.29 | 121,653 |
2020-04-24 | $46.24 | $46.66 | $45.74 | $46.50 | $45.65 | 129,130 |
2020-04-23 | $45.62 | $46.54 | $45.62 | $45.85 | $45.01 | 97,623 |
2020-04-22 | $45.37 | $45.68 | $45.02 | $45.46 | $44.63 | 246,227 |
2020-04-21 | $44.90 | $45.22 | $44.28 | $44.55 | $43.73 | 110,955 |
2020-04-20 | $45.80 | $46.67 | $45.66 | $45.91 | $45.07 | 186,379 |
2020-04-17 | $46.71 | $46.99 | $46.20 | $46.57 | $45.72 | 158,582 |
2020-04-16 | $45.19 | $45.42 | $44.44 | $45.24 | $44.41 | 121,674 |
2020-04-15 | $45.09 | $45.41 | $44.78 | $44.98 | $44.16 | 142,282 |
2020-04-14 | $46.20 | $46.87 | $46.02 | $46.56 | $45.71 | 200,972 |
2020-04-13 | $46.26 | $46.63 | $44.91 | $45.31 | $44.48 | 215,680 |
2020-04-09 | $46.28 | $47.28 | $46.01 | $46.56 | $45.71 | 240,715 |
2020-04-08 | $43.91 | $45.59 | $43.61 | $45.44 | $44.61 | 110,777 |
2020-04-07 | $44.53 | $45.26 | $43.33 | $43.33 | $42.54 | 154,868 |
2020-04-06 | $41.40 | $43.19 | $41.40 | $43.01 | $42.22 | 233,528 |
2020-04-03 | $40.82 | $40.99 | $39.46 | $39.86 | $39.13 | 244,510 |
2020-04-02 | $40.20 | $41.44 | $39.88 | $40.91 | $40.16 | 217,619 |
2020-04-01 | $40.95 | $41.44 | $40.06 | $40.49 | $39.75 | 781,129 |
2020-03-31 | $42.89 | $43.45 | $42.34 | $42.82 | $42.04 | 186,328 |
2020-03-30 | $42.05 | $43.33 | $41.49 | $43.26 | $42.47 | 1,921,266 |
2020-03-27 | $41.94 | $42.91 | $41.46 | $41.95 | $41.18 | 353,068 |
2020-03-26 | $41.31 | $43.27 | $41.31 | $43.19 | $42.40 | 288,053 |
2020-03-25 | $40.15 | $42.48 | $39.19 | $40.90 | $40.15 | 871,134 |
2020-03-24 | $37.87 | $39.96 | $37.47 | $39.96 | $39.23 | 384,412 |
2020-03-23 | $36.82 | $36.82 | $34.68 | $35.95 | $35.29 | 720,672 |
2020-03-20 | $39.12 | $39.78 | $36.73 | $36.89 | $36.10 | 514,251 |
2020-03-19 | $36.67 | $39.11 | $35.47 | $38.56 | $37.74 | 526,725 |
2020-03-18 | $38.10 | $39.18 | $35.34 | $36.96 | $36.17 | 515,036 |
2020-03-17 | $39.57 | $40.76 | $38.01 | $40.68 | $39.81 | 652,282 |
2020-03-16 | $39.73 | $41.72 | $38.50 | $38.89 | $38.06 | 602,607 |
2020-03-13 | $43.99 | $45.03 | $41.26 | $45.03 | $44.07 | 362,780 |
2020-03-12 | $42.57 | $44.00 | $39.42 | $41.69 | $40.80 | 540,169 |
2020-03-11 | $47.84 | $48.15 | $45.58 | $46.07 | $45.09 | 150,574 |
2020-03-10 | $48.89 | $49.23 | $46.78 | $49.23 | $48.18 | 289,547 |
2020-03-09 | $47.55 | $48.83 | $45.96 | $47.23 | $46.22 | 302,653 |
2020-03-06 | $50.83 | $51.77 | $50.35 | $51.54 | $50.44 | 100,767 |
2020-03-05 | $53.12 | $53.42 | $51.99 | $52.54 | $51.42 | 114,280 |
2020-03-04 | $53.29 | $54.39 | $52.95 | $54.38 | $53.22 | 177,530 |
2020-03-03 | $53.48 | $54.27 | $51.89 | $52.38 | $51.26 | 216,065 |
2020-03-02 | $52.03 | $53.41 | $51.17 | $53.41 | $52.27 | 371,227 |
2020-02-28 | $50.90 | $51.99 | $50.27 | $51.68 | $50.58 | 342,051 |
2020-02-27 | $53.47 | $54.49 | $52.56 | $52.59 | $51.47 | 204,351 |
2020-02-26 | $55.34 | $55.87 | $54.40 | $54.51 | $53.35 | 120,150 |
2020-02-25 | $57.20 | $57.24 | $55.10 | $55.16 | $53.98 | 132,005 |
2020-02-24 | $56.95 | $57.40 | $56.74 | $56.97 | $55.76 | 135,024 |
2020-02-21 | $59.10 | $59.10 | $58.60 | $58.74 | $57.49 | 55,421 |
2020-02-20 | $59.27 | $59.55 | $58.65 | $59.38 | $58.11 | 126,511 |
2020-02-19 | $59.07 | $59.53 | $59.07 | $59.30 | $58.04 | 380,214 |
2020-02-18 | $58.90 | $59.08 | $58.71 | $58.93 | $57.67 | 56,741 |
2020-02-14 | $59.13 | $59.18 | $58.92 | $59.09 | $57.83 | 47,085 |
2020-02-13 | $58.48 | $59.16 | $58.48 | $59.06 | $57.80 | 52,434 |
2020-02-12 | $58.62 | $58.76 | $58.43 | $58.75 | $57.50 | 86,265 |
2020-02-11 | $58.17 | $58.56 | $58.11 | $58.35 | $57.11 | 68,743 |
2020-02-10 | $57.40 | $57.94 | $57.40 | $57.94 | $56.70 | 133,310 |
2020-02-07 | $57.87 | $57.87 | $57.42 | $57.48 | $56.25 | 48,547 |
2020-02-06 | $58.35 | $58.37 | $58.01 | $58.01 | $56.77 | 69,014 |
2020-02-05 | $58.35 | $58.35 | $58.06 | $58.22 | $56.98 | 60,280 |
2020-02-04 | $57.70 | $58.08 | $57.64 | $57.89 | $56.66 | 70,397 |
2020-02-03 | $56.59 | $57.16 | $56.59 | $57.03 | $55.81 | 76,233 |
2020-01-31 | $57.24 | $57.25 | $56.23 | $56.38 | $55.18 | 103,203 |
2020-01-30 | $57.08 | $57.52 | $56.93 | $57.49 | $56.26 | 74,542 |
2020-01-29 | $57.86 | $57.92 | $57.46 | $57.49 | $56.26 | 82,935 |
2020-01-28 | $57.37 | $57.81 | $57.26 | $57.66 | $56.43 | 84,678 |
2020-01-27 | $56.81 | $57.34 | $56.60 | $57.02 | $55.80 | 136,173 |
2020-01-24 | $58.38 | $58.38 | $57.44 | $57.71 | $56.48 | 135,588 |
2020-01-23 | $58.10 | $58.35 | $57.85 | $58.27 | $57.03 | 80,037 |
2020-01-22 | $58.28 | $58.50 | $58.07 | $58.15 | $56.91 | 56,222 |
2020-01-21 | $58.01 | $58.27 | $57.99 | $58.09 | $56.85 | 77,021 |
2020-01-17 | $58.54 | $58.54 | $58.27 | $58.31 | $57.07 | 59,765 |
2020-01-16 | $58.11 | $58.39 | $58.00 | $58.37 | $57.13 | 83,492 |
2020-01-15 | $57.58 | $58.05 | $57.58 | $57.81 | $56.58 | 124,399 |
2020-01-14 | $57.46 | $57.88 | $57.41 | $57.68 | $56.45 | 52,020 |
2020-01-13 | $57.17 | $57.62 | $57.17 | $57.59 | $56.36 | 60,917 |
2020-01-10 | $57.40 | $57.40 | $57.07 | $57.18 | $55.96 | 99,705 |
2020-01-09 | $57.32 | $57.47 | $57.17 | $57.34 | $56.12 | 104,751 |
2020-01-08 | $57.00 | $57.29 | $56.97 | $57.09 | $55.87 | 90,418 |
2020-01-07 | $56.96 | $57.10 | $56.78 | $56.98 | $55.76 | 154,527 |
2020-01-06 | $56.67 | $57.07 | $56.57 | $57.04 | $55.82 | 210,222 |
2020-01-03 | $56.72 | $57.18 | $56.71 | $57.08 | $55.86 | 70,720 |
2020-01-02 | $57.38 | $57.38 | $56.77 | $57.28 | $56.06 | 126,288 |
2019-12-31 | $56.93 | $57.28 | $56.93 | $57.09 | $55.87 | 116,651 |
2019-12-30 | $57.15 | $57.26 | $56.83 | $57.11 | $55.89 | 171,192 |
2019-12-27 | $57.37 | $57.37 | $57.00 | $57.18 | $55.96 | 92,663 |
2019-12-26 | $57.17 | $57.24 | $57.03 | $57.21 | $55.99 | 49,849 |
2019-12-24 | $57.06 | $57.09 | $56.93 | $57.04 | $55.82 | 39,784 |
2019-12-23 | $57.15 | $57.15 | $56.91 | $56.99 | $55.77 | 69,343 |
2019-12-20 | $57.07 | $57.34 | $57.07 | $57.24 | $55.82 | 80,608 |
2019-12-19 | $56.58 | $56.90 | $56.52 | $56.89 | $55.48 | 80,511 |
2019-12-18 | $56.56 | $56.62 | $56.35 | $56.57 | $55.16 | 48,444 |
2019-12-17 | $56.56 | $56.56 | $56.40 | $56.54 | $55.13 | 57,713 |
2019-12-16 | $56.45 | $56.72 | $56.42 | $56.50 | $55.09 | 95,914 |
2019-12-13 | $56.34 | $56.56 | $55.98 | $56.13 | $54.73 | 42,934 |
2019-12-12 | $55.92 | $56.43 | $55.79 | $56.34 | $54.94 | 77,562 |
2019-12-11 | $55.91 | $55.92 | $55.69 | $55.87 | $54.48 | 50,172 |
2019-12-10 | $55.81 | $55.88 | $55.61 | $55.78 | $54.39 | 57,713 |
2019-12-09 | $56.17 | $56.17 | $55.83 | $55.83 | $54.44 | 59,121 |
2019-12-06 | $56.10 | $56.38 | $56.10 | $56.17 | $54.77 | 87,072 |
2019-12-05 | $55.73 | $55.79 | $55.56 | $55.67 | $54.29 | 58,594 |
2019-12-04 | $55.51 | $55.86 | $55.37 | $55.67 | $54.29 | 56,743 |
2019-12-03 | $54.99 | $55.25 | $54.78 | $55.22 | $53.85 | 244,026 |
2019-12-02 | $56.03 | $56.03 | $55.42 | $55.47 | $54.09 | 103,916 |
2019-11-29 | $56.38 | $56.38 | $55.88 | $55.95 | $54.56 | 112,574 |
2019-11-27 | $56.21 | $56.46 | $56.05 | $56.46 | $55.06 | 52,764 |
2019-11-26 | $55.79 | $56.13 | $55.78 | $56.07 | $54.68 | 71,465 |
2019-11-25 | $55.28 | $55.86 | $55.28 | $55.83 | $54.44 | 60,378 |
2019-11-22 | $55.09 | $55.20 | $54.88 | $55.13 | $53.76 | 267,105 |
2019-11-21 | $55.49 | $55.49 | $54.98 | $55.00 | $53.63 | 48,571 |
2019-11-20 | $55.37 | $55.69 | $55.06 | $55.41 | $54.03 | 59,109 |
2019-11-19 | $55.50 | $55.68 | $55.31 | $55.54 | $54.16 | 55,596 |
2019-11-18 | $55.29 | $55.38 | $55.21 | $55.34 | $53.96 | 75,923 |
2019-11-15 | $55.32 | $55.39 | $55.12 | $55.39 | $54.01 | 153,620 |
2019-11-14 | $54.78 | $55.07 | $54.78 | $55.01 | $53.64 | 45,833 |
2019-11-13 | $54.68 | $54.95 | $54.67 | $54.87 | $53.51 | 102,718 |
2019-11-12 | $55.01 | $55.18 | $54.82 | $54.87 | $53.51 | 124,205 |
2019-11-11 | $54.81 | $55.10 | $54.81 | $54.95 | $53.58 | 56,592 |
2019-11-08 | $54.77 | $55.03 | $54.77 | $55.03 | $53.66 | 209,313 |
2019-11-07 | $55.10 | $55.27 | $54.75 | $54.83 | $53.47 | 325,039 |
2019-11-06 | $54.92 | $54.92 | $54.68 | $54.80 | $53.44 | 60,055 |
2019-11-05 | $55.07 | $55.26 | $54.93 | $54.94 | $53.57 | 90,411 |
2019-11-04 | $55.10 | $55.10 | $54.89 | $55.01 | $53.64 | 58,988 |
2019-11-01 | $54.49 | $54.91 | $54.49 | $54.87 | $53.51 | 103,175 |
2019-10-31 | $54.43 | $54.43 | $53.97 | $54.21 | $52.86 | 98,904 |
2019-10-30 | $54.58 | $54.59 | $54.27 | $54.54 | $53.18 | 66,914 |
2019-10-29 | $54.35 | $54.78 | $54.35 | $54.61 | $53.25 | 37,581 |
2019-10-28 | $54.47 | $54.75 | $54.47 | $54.56 | $53.20 | 40,832 |
2019-10-25 | $53.92 | $54.39 | $53.92 | $54.22 | $52.87 | 129,987 |
2019-10-24 | $54.10 | $54.16 | $53.79 | $54.00 | $52.66 | 46,528 |
2019-10-23 | $53.89 | $53.98 | $53.77 | $53.90 | $52.56 | 35,811 |
2019-10-22 | $54.12 | $54.18 | $53.87 | $53.87 | $52.53 | 106,136 |
2019-10-21 | $54.11 | $54.24 | $53.89 | $54.03 | $52.69 | 43,742 |
2019-10-18 | $53.79 | $53.94 | $53.48 | $53.83 | $52.49 | 52,669 |
2019-10-17 | $53.72 | $54.04 | $53.66 | $53.95 | $52.61 | 65,917 |
2019-10-16 | $53.39 | $53.57 | $53.30 | $53.42 | $52.09 | 65,456 |
2019-10-15 | $53.27 | $53.65 | $53.18 | $53.53 | $52.20 | 79,826 |
2019-10-14 | $53.21 | $53.24 | $53.04 | $53.14 | $51.82 | 59,239 |
2019-10-11 | $53.11 | $53.79 | $53.11 | $53.33 | $52.00 | 169,391 |
2019-10-10 | $52.39 | $52.73 | $52.36 | $52.57 | $51.26 | 102,909 |
2019-10-09 | $52.33 | $52.50 | $52.13 | $52.36 | $51.06 | 130,176 |
2019-10-08 | $52.45 | $52.50 | $51.93 | $51.98 | $50.69 | 108,452 |
2019-10-07 | $52.96 | $53.24 | $52.80 | $52.87 | $51.56 | 175,493 |
2019-10-04 | $52.75 | $53.14 | $52.58 | $53.12 | $51.80 | 127,834 |
2019-10-03 | $52.05 | $52.63 | $51.64 | $52.61 | $51.30 | 313,872 |
2019-10-02 | $52.47 | $52.47 | $51.82 | $52.15 | $50.85 | 409,293 |
2019-10-01 | $53.84 | $54.05 | $52.77 | $52.78 | $51.47 | 232,638 |
2019-09-30 | $53.44 | $53.83 | $53.40 | $53.72 | $52.38 | 168,658 |
2019-09-27 | $53.95 | $54.03 | $53.11 | $53.33 | $52.00 | 775,184 |
2019-09-26 | $54.12 | $54.12 | $53.64 | $53.84 | $52.50 | 369,828 |
2019-09-25 | $53.61 | $54.21 | $53.53 | $54.13 | $52.78 | 286,960 |
2019-09-24 | $54.34 | $54.44 | $53.53 | $53.62 | $52.29 | 139,547 |
2019-09-23 | $54.02 | $54.42 | $53.88 | $54.23 | $52.88 | 54,699 |
2019-09-20 | $54.50 | $54.71 | $54.33 | $54.35 | $52.83 | 75,622 |
2019-09-19 | $54.63 | $54.85 | $54.39 | $54.46 | $52.94 | 362,508 |
2019-09-18 | $54.57 | $54.61 | $54.05 | $54.49 | $52.97 | 60,309 |
2019-09-17 | $54.60 | $54.66 | $54.47 | $54.64 | $53.11 | 51,773 |
2019-09-16 | $54.44 | $54.86 | $54.40 | $54.71 | $53.18 | 57,807 |
2019-09-13 | $54.74 | $54.94 | $54.54 | $54.61 | $53.08 | 69,379 |
2019-09-12 | $54.72 | $54.81 | $54.39 | $54.65 | $53.12 | 136,763 |
2019-09-11 | $53.98 | $54.58 | $53.90 | $54.58 | $53.05 | 58,665 |
2019-09-10 | $53.72 | $53.88 | $53.26 | $53.88 | $52.37 | 136,181 |
2019-09-09 | $54.05 | $54.05 | $53.61 | $53.85 | $52.34 | 222,887 |
2019-09-06 | $54.00 | $54.16 | $53.84 | $53.88 | $52.37 | 68,027 |
2019-09-05 | $53.68 | $54.04 | $53.54 | $53.93 | $52.42 | 77,418 |
2019-09-04 | $53.06 | $53.15 | $52.86 | $53.11 | $51.63 | 69,610 |
2019-09-03 | $52.81 | $52.93 | $52.30 | $52.55 | $51.08 | 134,362 |
2019-08-30 | $53.34 | $53.39 | $52.90 | $53.19 | $51.70 | 144,497 |
2019-08-29 | $52.93 | $53.21 | $52.82 | $53.11 | $51.63 | 84,311 |
2019-08-28 | $51.97 | $52.60 | $51.86 | $52.50 | $51.03 | 60,175 |
2019-08-27 | $52.80 | $52.81 | $52.04 | $52.04 | $50.59 | 74,548 |
2019-08-26 | $52.49 | $52.55 | $52.15 | $52.53 | $51.06 | 42,095 |
2019-08-23 | $53.23 | $53.43 | $51.97 | $52.08 | $50.62 | 97,989 |
2019-08-22 | $53.60 | $53.70 | $53.16 | $53.47 | $51.98 | 63,560 |
2019-08-21 | $53.53 | $53.60 | $53.41 | $53.45 | $51.96 | 110,741 |
2019-08-20 | $53.44 | $53.44 | $53.12 | $53.12 | $51.63 | 66,520 |
2019-08-19 | $53.65 | $53.70 | $53.49 | $53.49 | $51.99 | 46,565 |
2019-08-16 | $52.33 | $53.12 | $52.33 | $53.11 | $51.62 | 59,293 |
2019-08-15 | $52.14 | $52.18 | $51.78 | $52.06 | $50.60 | 70,117 |
2019-08-14 | $52.60 | $52.70 | $51.97 | $51.99 | $50.54 | 81,015 |
2019-08-13 | $52.74 | $53.89 | $52.71 | $53.48 | $51.98 | 62,319 |
2019-08-12 | $53.38 | $53.38 | $52.78 | $52.89 | $51.41 | 43,363 |
2019-08-09 | $54.05 | $54.05 | $53.52 | $53.64 | $52.14 | 131,396 |
2019-08-08 | $53.47 | $54.30 | $53.43 | $54.27 | $52.75 | 52,042 |
2019-08-07 | $52.52 | $53.35 | $52.31 | $53.22 | $51.73 | 62,685 |
2019-08-06 | $52.57 | $53.03 | $52.40 | $53.03 | $51.55 | 173,469 |
2019-08-05 | $52.91 | $52.91 | $51.86 | $52.31 | $50.85 | 138,691 |
2019-08-02 | $54.04 | $54.04 | $53.45 | $53.78 | $52.28 | 80,869 |
2019-08-01 | $54.94 | $55.33 | $54.05 | $54.28 | $52.76 | 120,084 |
2019-07-31 | $55.41 | $55.60 | $54.59 | $54.87 | $53.34 | 137,862 |
2019-07-30 | $54.82 | $55.42 | $54.76 | $55.40 | $53.85 | 62,890 |
2019-07-29 | $55.37 | $55.38 | $55.00 | $55.07 | $53.53 | 60,063 |
2019-07-26 | $55.00 | $55.40 | $55.00 | $55.34 | $53.79 | 36,025 |
2019-07-25 | $55.30 | $55.30 | $54.79 | $54.85 | $53.32 | 46,901 |
2019-07-24 | $54.68 | $55.45 | $54.68 | $55.39 | $53.84 | 62,533 |
2019-07-23 | $54.46 | $54.74 | $54.31 | $54.74 | $53.21 | 56,544 |
2019-07-22 | $54.30 | $54.46 | $54.22 | $54.28 | $52.76 | 53,653 |
2019-07-19 | $54.63 | $54.72 | $54.20 | $54.20 | $52.68 | 60,914 |
2019-07-18 | $54.30 | $54.59 | $54.20 | $54.49 | $52.97 | 98,930 |
2019-07-17 | $54.63 | $54.72 | $54.32 | $54.35 | $52.83 | 59,562 |
2019-07-16 | $54.65 | $54.84 | $54.59 | $54.63 | $53.10 | 175,642 |
2019-07-15 | $55.10 | $55.10 | $54.65 | $54.76 | $53.23 | 72,363 |
2019-07-12 | $54.58 | $55.07 | $54.58 | $54.99 | $53.45 | 49,006 |
2019-07-11 | $54.69 | $54.69 | $54.28 | $54.51 | $52.99 | 88,878 |
2019-07-10 | $54.78 | $54.84 | $54.46 | $54.60 | $53.07 | 51,492 |
2019-07-09 | $54.30 | $54.56 | $54.30 | $54.56 | $53.03 | 50,631 |
2019-07-08 | $54.74 | $54.80 | $54.43 | $54.54 | $53.02 | 44,827 |
2019-07-05 | $54.63 | $54.98 | $54.37 | $54.97 | $53.43 | 48,748 |
2019-07-03 | $54.63 | $54.96 | $54.55 | $54.96 | $53.42 | 70,222 |
2019-07-02 | $54.43 | $54.52 | $54.25 | $54.41 | $52.89 | 98,635 |
2019-07-01 | $54.89 | $54.97 | $54.20 | $54.44 | $52.92 | 196,140 |
2019-06-28 | $53.75 | $54.30 | $53.75 | $54.28 | $52.76 | 79,173 |
2019-06-27 | $53.15 | $53.68 | $53.15 | $53.68 | $52.18 | 344,693 |
2019-06-26 | $53.32 | $53.44 | $52.96 | $52.97 | $51.49 | 55,830 |
2019-06-25 | $53.60 | $53.61 | $53.10 | $53.15 | $51.66 | 112,316 |
2019-06-24 | $54.06 | $54.06 | $53.51 | $53.51 | $52.01 | 77,489 |
2019-06-21 | $54.45 | $54.45 | $54.01 | $54.14 | $52.46 | 86,278 |
2019-06-20 | $54.73 | $54.73 | $54.20 | $54.49 | $52.80 | 67,024 |
2019-06-19 | $53.98 | $54.23 | $53.85 | $54.19 | $52.51 | 50,241 |
2019-06-18 | $53.76 | $54.30 | $53.76 | $53.95 | $52.27 | 267,986 |
2019-06-17 | $53.41 | $53.63 | $53.39 | $53.44 | $51.78 | 74,630 |
2019-06-14 | $53.64 | $53.64 | $53.33 | $53.33 | $51.67 | 56,809 |
2019-06-13 | $53.67 | $53.84 | $53.49 | $53.71 | $52.04 | 87,078 |
2019-06-12 | $53.45 | $53.52 | $53.28 | $53.51 | $51.85 | 58,287 |
2019-06-11 | $53.86 | $53.95 | $53.27 | $53.44 | $51.78 | 144,435 |
2019-06-10 | $53.42 | $53.78 | $53.37 | $53.49 | $51.83 | 57,974 |
2019-06-07 | $53.10 | $53.38 | $53.10 | $53.21 | $51.56 | 144,099 |
2019-06-06 | $52.62 | $52.97 | $52.42 | $52.88 | $51.24 | 58,776 |
2019-06-05 | $52.45 | $52.56 | $52.06 | $52.52 | $50.89 | 58,615 |
2019-06-04 | $51.46 | $52.23 | $51.42 | $52.21 | $50.59 | 77,953 |
2019-06-03 | $50.89 | $51.25 | $50.74 | $50.97 | $49.39 | 75,349 |
2019-05-31 | $50.65 | $51.00 | $50.47 | $50.79 | $49.21 | 416,393 |
2019-05-30 | $51.18 | $51.47 | $50.91 | $51.10 | $49.51 | 74,599 |
2019-05-29 | $51.16 | $51.29 | $50.83 | $51.02 | $49.43 | 145,423 |
2019-05-28 | $52.03 | $52.23 | $51.42 | $51.42 | $49.82 | 60,012 |
2019-05-24 | $51.93 | $52.13 | $51.75 | $51.95 | $50.33 | 136,587 |
2019-05-23 | $51.95 | $52.03 | $51.45 | $51.67 | $50.06 | 102,692 |
2019-05-22 | $52.46 | $52.66 | $52.38 | $52.46 | $50.83 | 53,734 |
2019-05-21 | $52.34 | $52.78 | $52.34 | $52.69 | $51.05 | 92,106 |
2019-05-20 | $52.10 | $52.36 | $51.92 | $52.06 | $50.44 | 70,441 |
2019-05-17 | $52.64 | $53.10 | $52.44 | $52.45 | $50.82 | 67,283 |
2019-05-16 | $52.74 | $53.30 | $52.74 | $53.02 | $51.37 | 97,697 |
2019-05-15 | $52.09 | $52.72 | $52.09 | $52.63 | $50.99 | 80,316 |
2019-05-14 | $52.15 | $52.66 | $52.07 | $52.45 | $50.82 | 75,017 |
2019-05-13 | $52.44 | $52.67 | $51.76 | $51.95 | $50.33 | 114,297 |
2019-05-10 | $53.07 | $53.59 | $52.45 | $53.46 | $51.80 | 63,641 |
2019-05-09 | $53.03 | $53.37 | $52.64 | $53.29 | $51.63 | 93,709 |
2019-05-08 | $53.43 | $53.76 | $53.28 | $53.40 | $51.74 | 371,479 |
2019-05-07 | $54.10 | $54.25 | $53.15 | $53.50 | $51.84 | 79,973 |
2019-05-06 | $53.79 | $54.68 | $53.72 | $54.61 | $52.91 | 53,219 |
2019-05-03 | $54.16 | $54.65 | $54.14 | $54.65 | $52.95 | 59,612 |
2019-05-02 | $53.52 | $53.90 | $53.30 | $53.90 | $52.22 | 117,035 |
2019-05-01 | $54.42 | $54.42 | $53.62 | $53.62 | $51.95 | 118,449 |
2019-04-30 | $54.37 | $54.37 | $53.84 | $54.29 | $52.60 | 137,116 |
2019-04-29 | $54.47 | $54.52 | $54.30 | $54.36 | $52.67 | 57,393 |
2019-04-26 | $53.92 | $54.50 | $53.89 | $54.42 | $52.73 | 101,080 |
2019-04-25 | $54.18 | $54.18 | $53.62 | $53.92 | $52.24 | 77,156 |
2019-04-24 | $54.27 | $54.65 | $54.27 | $54.44 | $52.75 | 111,161 |
2019-04-23 | $53.56 | $54.25 | $53.56 | $54.16 | $52.48 | 79,877 |
2019-04-22 | $53.42 | $53.51 | $53.28 | $53.48 | $51.82 | 75,621 |
2019-04-18 | $53.39 | $53.58 | $53.13 | $53.54 | $51.88 | 81,050 |
2019-04-17 | $54.14 | $54.14 | $53.20 | $53.31 | $51.65 | 68,867 |
2019-04-16 | $54.25 | $54.25 | $53.77 | $53.91 | $52.23 | 83,263 |
2019-04-15 | $54.13 | $54.17 | $53.91 | $54.10 | $52.42 | 67,360 |
2019-04-12 | $54.06 | $54.11 | $53.87 | $54.07 | $52.39 | 66,496 |
2019-04-11 | $53.73 | $53.82 | $53.63 | $53.80 | $52.13 | 64,208 |
2019-04-10 | $53.28 | $53.72 | $53.28 | $53.64 | $51.97 | 72,773 |
2019-04-09 | $53.44 | $53.53 | $53.11 | $53.21 | $51.56 | 106,534 |
2019-04-08 | $53.50 | $53.65 | $53.29 | $53.64 | $51.97 | 85,596 |
2019-04-05 | $53.34 | $53.66 | $53.34 | $53.66 | $51.99 | 76,003 |
2019-04-04 | $53.26 | $53.45 | $52.99 | $53.26 | $51.60 | 90,339 |
2019-04-03 | $53.24 | $53.44 | $53.10 | $53.22 | $51.57 | 96,523 |
2019-04-02 | $53.12 | $53.12 | $52.74 | $52.94 | $51.29 | 116,106 |
2019-04-01 | $52.90 | $53.15 | $52.77 | $53.12 | $51.47 | 176,113 |
2019-03-29 | $52.63 | $52.72 | $52.42 | $52.55 | $50.92 | 78,860 |
2019-03-28 | $51.94 | $52.35 | $51.85 | $52.32 | $50.69 | 81,835 |
2019-03-27 | $51.96 | $52.12 | $51.39 | $51.87 | $50.26 | 117,586 |
2019-03-26 | $51.90 | $52.20 | $51.66 | $51.95 | $50.33 | 70,090 |
2019-03-25 | $51.41 | $51.76 | $51.14 | $51.57 | $49.97 | 68,449 |
2019-03-22 | $52.60 | $52.68 | $51.44 | $51.46 | $49.86 | 97,413 |
2019-03-21 | $51.88 | $52.98 | $51.88 | $52.88 | $51.24 | 75,674 |
2019-03-20 | $52.33 | $52.58 | $51.77 | $52.07 | $50.45 | 172,168 |
2019-03-19 | $52.60 | $52.70 | $52.23 | $52.36 | $50.73 | 61,319 |
2019-03-18 | $52.17 | $52.50 | $52.08 | $52.43 | $50.80 | 59,369 |
2019-03-15 | $52.23 | $52.57 | $52.12 | $52.23 | $50.47 | 98,462 |
2019-03-14 | $52.18 | $52.26 | $51.96 | $52.17 | $50.41 | 63,276 |
2019-03-13 | $52.11 | $52.37 | $52.07 | $52.16 | $50.40 | 119,713 |
2019-03-12 | $51.90 | $52.03 | $51.77 | $51.93 | $50.18 | 99,407 |
2019-03-11 | $51.26 | $51.84 | $51.24 | $51.84 | $50.10 | 92,202 |
2019-03-08 | $50.92 | $51.17 | $50.85 | $51.14 | $49.42 | 103,726 |
2019-03-07 | $51.55 | $51.61 | $51.13 | $51.23 | $49.51 | 134,613 |
2019-03-06 | $52.26 | $52.26 | $51.57 | $51.57 | $49.83 | 119,517 |
2019-03-05 | $52.48 | $52.49 | $52.25 | $52.28 | $50.52 | 56,912 |
2019-03-04 | $52.93 | $53.02 | $51.99 | $52.45 | $50.68 | 99,899 |
2019-03-01 | $52.72 | $52.88 | $52.40 | $52.78 | $51.00 | 107,403 |
2019-02-28 | $52.47 | $52.66 | $52.31 | $52.36 | $50.60 | 68,569 |
2019-02-27 | $52.34 | $52.64 | $52.23 | $52.55 | $50.78 | 92,218 |
2019-02-26 | $52.80 | $52.82 | $52.45 | $52.49 | $50.72 | 83,942 |
2019-02-25 | $53.04 | $53.21 | $52.81 | $52.89 | $51.11 | 328,279 |
2019-02-22 | $52.50 | $52.90 | $52.46 | $52.85 | $51.07 | 69,073 |
2019-02-21 | $52.41 | $52.48 | $52.16 | $52.38 | $50.62 | 99,096 |
2019-02-20 | $52.40 | $52.56 | $52.31 | $52.51 | $50.74 | 88,962 |
2019-02-19 | $52.25 | $52.53 | $52.14 | $52.38 | $50.62 | 179,756 |
2019-02-15 | $52.16 | $52.47 | $52.11 | $52.47 | $50.70 | 134,732 |
2019-02-14 | $51.61 | $52.09 | $51.57 | $51.89 | $50.14 | 142,127 |
2019-02-13 | $51.72 | $51.94 | $51.57 | $51.84 | $50.10 | 126,856 |
2019-02-12 | $51.41 | $51.62 | $51.33 | $51.55 | $49.82 | 491,381 |
2019-02-11 | $51.00 | $51.18 | $50.88 | $51.14 | $49.42 | 1,495,032 |
2019-02-08 | $50.52 | $50.86 | $50.42 | $50.86 | $49.15 | 1,502,011 |
2019-02-07 | $50.70 | $50.78 | $50.37 | $50.76 | $49.05 | 1,601,281 |
2019-02-06 | $51.03 | $51.03 | $50.74 | $50.96 | $49.25 | 51,667 |
2019-02-05 | $50.83 | $51.06 | $50.79 | $51.00 | $49.28 | 113,469 |
2019-02-04 | $50.36 | $50.78 | $50.24 | $50.77 | $49.06 | 104,156 |
2019-02-01 | $50.25 | $50.37 | $50.02 | $50.26 | $48.57 | 139,688 |
2019-01-31 | $49.73 | $50.24 | $49.66 | $50.11 | $48.42 | 161,743 |
2019-01-30 | $49.70 | $49.98 | $49.29 | $49.80 | $48.12 | 117,844 |
2019-01-29 | $49.61 | $49.69 | $49.37 | $49.54 | $47.87 | 91,400 |
2019-01-28 | $49.24 | $49.58 | $49.17 | $49.53 | $47.86 | 86,987 |
2019-01-25 | $49.49 | $49.76 | $49.49 | $49.65 | $47.98 | 205,943 |
2019-01-24 | $48.82 | $49.22 | $48.79 | $49.14 | $47.49 | 121,723 |
2019-01-23 | $49.00 | $49.17 | $48.43 | $48.81 | $47.17 | 107,853 |
2019-01-22 | $49.25 | $49.41 | $48.54 | $48.82 | $47.18 | 358,585 |
2019-01-18 | $49.17 | $49.64 | $49.05 | $49.49 | $47.82 | 301,463 |
2019-01-17 | $48.26 | $49.08 | $48.26 | $48.86 | $47.22 | 113,327 |
2019-01-16 | $48.20 | $48.59 | $48.20 | $48.40 | $46.77 | 132,927 |
2019-01-15 | $47.82 | $48.20 | $47.82 | $48.15 | $46.53 | 102,781 |
2019-01-14 | $47.78 | $47.94 | $47.64 | $47.72 | $46.11 | 119,760 |
2019-01-11 | $47.91 | $48.13 | $47.79 | $48.12 | $46.50 | 117,654 |
2019-01-10 | $47.47 | $48.15 | $47.45 | $48.14 | $46.52 | 294,785 |
2019-01-09 | $47.59 | $47.95 | $47.49 | $47.84 | $46.23 | 222,467 |
2019-01-08 | $46.97 | $47.38 | $46.70 | $47.37 | $45.78 | 108,131 |
2019-01-07 | $46.06 | $46.82 | $46.06 | $46.54 | $44.97 | 78,002 |
2019-01-04 | $45.17 | $46.15 | $45.14 | $45.98 | $44.43 | 673,353 |
2019-01-03 | $45.15 | $45.34 | $44.44 | $44.61 | $43.11 | 159,160 |
2019-01-02 | $45.21 | $45.66 | $45.00 | $45.44 | $43.91 | 200,716 |
2018-12-31 | $45.49 | $45.85 | $45.26 | $45.85 | $44.31 | 421,222 |
2018-12-28 | $45.50 | $45.86 | $45.07 | $45.33 | $43.80 | 479,413 |
2018-12-27 | $44.43 | $45.37 | $43.83 | $45.37 | $43.84 | 935,001 |
2018-12-26 | $43.31 | $45.10 | $43.11 | $45.03 | $43.51 | 357,489 |
2018-12-24 | $44.11 | $44.27 | $43.09 | $43.09 | $41.64 | 371,537 |
2018-12-21 | $45.76 | $46.10 | $44.50 | $44.66 | $42.97 | 626,290 |
2018-12-20 | $45.95 | $46.25 | $45.00 | $45.53 | $43.80 | 309,518 |
2018-12-19 | $46.95 | $47.53 | $45.93 | $46.13 | $44.38 | 186,816 |
2018-12-18 | $47.24 | $47.64 | $46.80 | $46.96 | $45.18 | 171,254 |
2018-12-17 | $47.79 | $48.01 | $46.71 | $46.87 | $45.09 | 195,743 |
2018-12-14 | $48.16 | $48.64 | $47.81 | $47.91 | $46.09 | 145,345 |
2018-12-13 | $49.30 | $49.46 | $48.59 | $48.62 | $46.78 | 130,501 |
2018-12-12 | $49.22 | $49.70 | $49.10 | $49.10 | $47.24 | 190,477 |
2018-12-11 | $49.43 | $49.69 | $48.50 | $48.66 | $46.81 | 208,614 |
2018-12-10 | $48.96 | $49.10 | $48.19 | $48.86 | $47.01 | 175,535 |
2018-12-07 | $50.15 | $50.38 | $48.88 | $49.01 | $47.15 | 86,381 |
2018-12-06 | $49.72 | $50.25 | $48.98 | $50.25 | $48.34 | 122,941 |
2018-12-04 | $52.35 | $52.35 | $50.42 | $50.46 | $48.55 | 73,827 |
2018-12-03 | $52.72 | $52.72 | $51.96 | $52.48 | $50.49 | 117,913 |
2018-11-30 | $51.44 | $51.98 | $51.44 | $51.90 | $49.93 | 81,025 |
2018-11-29 | $51.42 | $51.86 | $51.09 | $51.54 | $49.59 | 104,423 |
2018-11-28 | $50.63 | $51.59 | $50.29 | $51.59 | $49.63 | 111,566 |
2018-11-27 | $50.60 | $50.74 | $50.28 | $50.43 | $48.52 | 107,432 |
2018-11-26 | $50.60 | $50.90 | $50.50 | $50.82 | $48.89 | 89,082 |
2018-11-23 | $49.82 | $50.49 | $49.82 | $50.09 | $48.19 | 45,084 |
2018-11-21 | $49.65 | $50.49 | $49.65 | $50.09 | $48.19 | 123,781 |
2018-11-20 | $49.56 | $50.06 | $49.17 | $49.47 | $47.59 | 128,041 |
2018-11-19 | $51.17 | $51.17 | $50.11 | $50.26 | $48.35 | 75,815 |
2018-11-16 | $50.78 | $51.41 | $50.77 | $51.23 | $49.29 | 333,965 |
2018-11-15 | $50.20 | $51.17 | $49.98 | $51.11 | $49.17 | 91,822 |
2018-11-14 | $51.08 | $51.27 | $50.21 | $50.44 | $48.53 | 120,865 |
2018-11-13 | $50.77 | $51.34 | $50.59 | $50.67 | $48.75 | 122,331 |
2018-11-12 | $51.46 | $51.51 | $50.57 | $50.62 | $48.70 | 42,858 |
2018-11-09 | $51.98 | $52.06 | $51.23 | $51.57 | $49.61 | 81,094 |
2018-11-08 | $52.25 | $52.48 | $52.06 | $52.23 | $50.25 | 99,297 |
2018-11-07 | $51.98 | $52.45 | $51.70 | $52.44 | $50.45 | 89,961 |
2018-11-06 | $51.35 | $51.71 | $51.35 | $51.69 | $49.73 | 109,322 |
2018-11-05 | $51.43 | $51.53 | $51.00 | $51.37 | $49.42 | 91,711 |
2018-11-02 | $51.58 | $51.76 | $50.90 | $51.36 | $49.41 | 88,043 |
2018-11-01 | $50.43 | $51.38 | $50.40 | $51.33 | $49.38 | 91,074 |
2018-10-31 | $50.33 | $50.65 | $50.17 | $50.20 | $48.30 | 110,032 |
2018-10-30 | $49.07 | $50.01 | $49.07 | $49.95 | $48.06 | 97,392 |
2018-10-29 | $49.99 | $50.37 | $48.50 | $49.07 | $47.21 | 179,343 |
2018-10-26 | $49.34 | $49.98 | $48.63 | $49.36 | $47.49 | 194,322 |
2018-10-25 | $49.37 | $50.22 | $49.37 | $49.88 | $47.99 | 79,699 |
2018-10-24 | $50.59 | $50.75 | $49.04 | $49.08 | $47.22 | 86,673 |
2018-10-23 | $50.38 | $50.96 | $49.72 | $50.62 | $48.70 | 127,641 |
2018-10-22 | $51.35 | $51.37 | $51.00 | $51.09 | $49.15 | 78,223 |
2018-10-19 | $51.84 | $51.98 | $51.12 | $51.25 | $49.31 | 187,511 |
2018-10-18 | $52.39 | $52.41 | $51.53 | $51.72 | $49.76 | 194,426 |
2018-10-17 | $52.62 | $52.71 | $52.02 | $52.56 | $50.57 | 156,511 |
2018-10-16 | $51.74 | $52.70 | $51.52 | $52.67 | $50.67 | 197,730 |
2018-10-15 | $51.22 | $51.79 | $51.19 | $51.41 | $49.46 | 56,484 |
2018-10-12 | $51.72 | $51.74 | $50.64 | $51.33 | $49.38 | 178,067 |
2018-10-11 | $51.77 | $52.13 | $50.95 | $51.04 | $49.10 | 233,316 |
2018-10-10 | $53.33 | $53.33 | $51.94 | $52.00 | $50.03 | 127,694 |
2018-10-09 | $53.67 | $53.87 | $53.41 | $53.42 | $51.39 | 134,568 |
2018-10-08 | $53.95 | $54.00 | $53.45 | $53.86 | $51.82 | 66,352 |
2018-10-05 | $54.63 | $54.69 | $53.68 | $54.04 | $51.99 | 91,687 |
2018-10-04 | $55.23 | $55.23 | $54.41 | $54.63 | $52.56 | 118,949 |
2018-10-03 | $55.45 | $55.60 | $55.25 | $55.36 | $53.26 | 86,820 |
2018-10-02 | $55.46 | $55.57 | $55.08 | $55.20 | $53.11 | 169,792 |
2018-10-01 | $56.18 | $56.18 | $55.34 | $55.46 | $53.36 | 145,344 |
2018-09-28 | $55.70 | $56.08 | $55.69 | $55.95 | $53.83 | 89,853 |
2018-09-27 | $55.85 | $56.01 | $55.75 | $55.80 | $53.68 | 57,425 |
2018-09-26 | $56.19 | $56.32 | $55.71 | $55.75 | $53.64 | 95,168 |
2018-09-25 | $56.27 | $56.32 | $56.13 | $56.14 | $54.01 | 73,496 |
2018-09-24 | $56.29 | $56.29 | $55.93 | $56.21 | $54.08 | 53,256 |
2018-09-21 | $56.92 | $56.95 | $56.60 | $56.61 | $54.28 | 59,906 |
2018-09-20 | $56.60 | $56.80 | $56.45 | $56.78 | $54.45 | 82,660 |
2018-09-19 | $56.67 | $56.86 | $56.24 | $56.34 | $54.02 | 61,162 |
2018-09-18 | $56.61 | $56.80 | $56.40 | $56.71 | $54.38 | 81,425 |
2018-09-17 | $57.11 | $57.21 | $56.40 | $56.40 | $54.08 | 54,324 |
2018-09-14 | $56.92 | $57.23 | $56.92 | $57.14 | $54.79 | 110,722 |
2018-09-13 | $56.93 | $57.10 | $56.77 | $56.93 | $54.59 | 84,110 |
2018-09-12 | $56.71 | $56.83 | $56.33 | $56.78 | $54.45 | 69,213 |
2018-09-11 | $56.61 | $56.90 | $56.44 | $56.77 | $54.44 | 81,807 |
2018-09-10 | $56.85 | $56.93 | $56.68 | $56.77 | $54.44 | 64,243 |
2018-09-07 | $56.44 | $56.85 | $56.41 | $56.57 | $54.24 | 46,978 |
2018-09-06 | $56.67 | $56.85 | $56.43 | $56.54 | $54.22 | 100,603 |
2018-09-05 | $56.72 | $56.72 | $56.27 | $56.65 | $54.32 | 90,300 |
2018-09-04 | $56.78 | $56.85 | $56.47 | $56.82 | $54.48 | 53,783 |
2018-08-31 | $56.55 | $56.89 | $56.55 | $56.84 | $54.50 | 73,707 |
2018-08-30 | $56.76 | $56.83 | $56.50 | $56.60 | $54.27 | 78,991 |
2018-08-29 | $56.79 | $56.95 | $56.53 | $56.86 | $54.52 | 128,631 |
2018-08-28 | $56.66 | $56.77 | $56.40 | $56.71 | $54.38 | 63,229 |
2018-08-27 | $56.46 | $56.78 | $56.46 | $56.62 | $54.29 | 68,409 |
2018-08-24 | $56.09 | $56.34 | $56.09 | $56.24 | $53.93 | 57,744 |
2018-08-23 | $56.18 | $56.25 | $55.96 | $56.01 | $53.71 | 44,387 |
2018-08-22 | $56.09 | $56.28 | $56.03 | $56.21 | $53.90 | 181,001 |
2018-08-21 | $55.83 | $56.32 | $55.83 | $56.20 | $53.89 | 69,245 |
2018-08-20 | $55.71 | $55.90 | $55.59 | $55.77 | $53.48 | 54,922 |
2018-08-17 | $55.33 | $55.66 | $55.25 | $55.62 | $53.33 | 94,705 |
2018-08-16 | $55.25 | $55.72 | $55.24 | $55.41 | $53.13 | 104,166 |
2018-08-15 | $55.21 | $55.26 | $54.62 | $55.02 | $52.76 | 113,205 |
2018-08-14 | $55.09 | $55.64 | $55.09 | $55.43 | $53.15 | 702,577 |
2018-08-13 | $55.20 | $55.41 | $54.79 | $54.96 | $52.70 | 973,613 |
2018-08-10 | $55.29 | $55.51 | $55.21 | $55.23 | $52.96 | 49,825 |
2018-08-09 | $55.56 | $55.85 | $55.51 | $55.53 | $53.25 | 61,899 |
2018-08-08 | $55.72 | $55.72 | $55.44 | $55.59 | $53.30 | 87,145 |
2018-08-07 | $55.72 | $55.93 | $55.67 | $55.73 | $53.44 | 73,769 |
2018-08-06 | $55.31 | $55.60 | $55.25 | $55.57 | $53.29 | 92,685 |
2018-08-03 | $55.30 | $55.43 | $55.06 | $55.30 | $53.03 | 63,784 |
2018-08-02 | $54.44 | $55.27 | $54.38 | $55.22 | $52.95 | 396,593 |
2018-08-01 | $54.81 | $54.87 | $54.39 | $54.62 | $52.37 | 98,508 |
2018-07-31 | $54.29 | $54.93 | $54.29 | $54.73 | $52.48 | 60,077 |
2018-07-30 | $54.61 | $54.66 | $54.10 | $54.12 | $51.89 | 49,614 |
2018-07-27 | $55.34 | $55.43 | $54.38 | $54.62 | $52.37 | 90,652 |
2018-07-26 | $55.14 | $55.50 | $55.10 | $55.34 | $53.06 | 86,319 |
2018-07-25 | $54.86 | $55.15 | $54.68 | $55.14 | $52.87 | 75,528 |
2018-07-24 | $55.61 | $55.67 | $54.70 | $54.87 | $52.61 | 59,017 |
2018-07-23 | $55.49 | $55.57 | $55.25 | $55.46 | $53.18 | 99,808 |
2018-07-20 | $55.82 | $55.82 | $55.50 | $55.53 | $53.25 | 59,416 |
2018-07-19 | $55.63 | $56.02 | $55.56 | $55.92 | $53.62 | 92,229 |
2018-07-18 | $55.51 | $55.76 | $55.36 | $55.74 | $53.45 | 74,747 |
2018-07-17 | $55.09 | $55.61 | $55.09 | $55.54 | $53.26 | 153,828 |
2018-07-16 | $55.50 | $55.58 | $55.03 | $55.16 | $52.89 | 51,033 |
2018-07-13 | $55.41 | $55.67 | $55.35 | $55.41 | $53.13 | 61,682 |
2018-07-12 | $55.32 | $55.46 | $55.04 | $55.42 | $53.14 | 57,427 |
2018-07-11 | $55.27 | $55.43 | $55.07 | $55.12 | $52.85 | 83,092 |
2018-07-10 | $55.69 | $55.72 | $55.33 | $55.53 | $53.25 | 242,310 |
2018-07-09 | $55.24 | $55.57 | $55.24 | $55.54 | $53.26 | 97,466 |
2018-07-06 | $54.65 | $55.13 | $54.62 | $55.03 | $52.77 | 102,847 |
2018-07-05 | $54.47 | $54.63 | $54.09 | $54.63 | $52.38 | 137,178 |
2018-07-03 | $54.27 | $54.48 | $54.08 | $54.11 | $51.89 | 107,660 |
2018-07-02 | $53.68 | $54.11 | $53.57 | $54.07 | $51.85 | 874,399 |
2018-06-29 | $54.07 | $54.44 | $54.01 | $54.01 | $51.79 | 71,939 |
2018-06-28 | $53.52 | $54.00 | $53.34 | $53.88 | $51.66 | 116,317 |
2018-06-27 | $54.40 | $54.57 | $53.58 | $53.59 | $51.39 | 78,015 |
2018-06-26 | $54.35 | $54.54 | $54.15 | $54.34 | $52.11 | 78,270 |
2018-06-25 | $55.05 | $55.05 | $54.07 | $54.30 | $52.07 | 150,504 |
2018-06-22 | $55.62 | $55.62 | $55.21 | $55.21 | $52.94 | 105,244 |
2018-06-21 | $55.66 | $55.69 | $55.20 | $55.34 | $53.06 | 80,228 |
2018-06-20 | $55.65 | $55.76 | $55.45 | $55.70 | $53.41 | 87,336 |
2018-06-19 | $55.15 | $55.45 | $54.81 | $55.43 | $53.15 | 53,714 |
2018-06-18 | $55.36 | $55.65 | $55.35 | $55.59 | $53.30 | 37,763 |
2018-06-15 | $55.60 | $55.81 | $55.35 | $55.74 | $53.31 | 68,602 |
2018-06-14 | $55.67 | $55.81 | $55.46 | $55.78 | $53.35 | 78,396 |
2018-06-13 | $56.05 | $56.05 | $55.51 | $55.51 | $53.09 | 56,559 |
2018-06-12 | $167.17 | $167.86 | $167.05 | $167.76 | $53.48 | 61,122 |
2018-06-11 | $167.76 | $167.76 | $167.19 | $167.21 | $53.31 | 63,045 |
2018-06-08 | $165.68 | $167.39 | $165.68 | $167.39 | $53.36 | 70,323 |
2018-06-07 | $167.01 | $167.01 | $165.42 | $166.11 | $52.95 | 87,471 |
2018-06-06 | $165.09 | $166.43 | $164.82 | $166.43 | $53.06 | 179,481 |
2018-06-05 | $163.99 | $165.00 | $163.99 | $164.87 | $52.56 | 77,382 |
2018-06-04 | $163.39 | $164.21 | $163.15 | $164.16 | $52.33 | 53,937 |
2018-06-01 | $163.29 | $163.35 | $162.47 | $162.91 | $51.93 | 199,689 |
2018-05-31 | $163.51 | $163.51 | $161.65 | $161.76 | $51.57 | 73,347 |
2018-05-30 | $162.40 | $164.00 | $162.40 | $163.64 | $52.17 | 171,612 |
2018-05-29 | $161.58 | $162.30 | $160.76 | $161.65 | $51.53 | 225,180 |
2018-05-25 | $162.42 | $162.91 | $162.10 | $162.36 | $51.76 | 50,295 |
2018-05-24 | $162.48 | $162.56 | $161.19 | $162.53 | $51.81 | 76,374 |
2018-05-23 | $161.30 | $162.37 | $161.30 | $162.37 | $51.76 | 75,903 |
2018-05-22 | $163.69 | $163.69 | $161.93 | $162.00 | $51.64 | 57,273 |
2018-05-21 | $162.81 | $163.44 | $162.81 | $163.29 | $52.06 | 61,113 |
2018-05-18 | $162.12 | $162.28 | $161.84 | $161.86 | $51.60 | 66,291 |
2018-05-17 | $162.01 | $162.36 | $161.63 | $161.87 | $51.60 | 73,437 |
2018-05-16 | $160.69 | $162.31 | $160.69 | $161.77 | $51.57 | 120,483 |
2018-05-15 | $160.67 | $161.01 | $160.07 | $160.65 | $51.21 | 94,383 |
2018-05-14 | $162.09 | $162.26 | $161.07 | $161.24 | $51.40 | 65,394 |
2018-05-11 | $161.90 | $161.94 | $161.13 | $161.58 | $51.51 | 78,618 |
2018-05-10 | $160.69 | $161.86 | $160.68 | $161.40 | $51.45 | 54,120 |
2018-05-09 | $159.97 | $160.52 | $159.09 | $160.15 | $51.05 | 99,312 |
2018-05-08 | $158.74 | $159.73 | $158.74 | $159.42 | $50.82 | 92,085 |
2018-05-07 | $158.41 | $159.59 | $158.24 | $158.96 | $50.68 | 82,263 |
2018-05-04 | $155.46 | $158.66 | $155.37 | $158.06 | $50.39 | 52,326 |
2018-05-03 | $155.16 | $156.21 | $154.02 | $155.98 | $49.73 | 464,865 |
2018-05-02 | $156.29 | $156.91 | $155.68 | $155.84 | $49.68 | 81,147 |
2018-05-01 | $155.08 | $156.49 | $154.41 | $156.31 | $49.83 | 107,307 |
2018-04-30 | $157.26 | $158.00 | $155.40 | $155.40 | $49.54 | 86,904 |
2018-04-27 | $157.32 | $157.32 | $156.39 | $157.12 | $50.09 | 46,170 |
2018-04-26 | $157.46 | $157.76 | $156.90 | $157.33 | $50.16 | 44,961 |
2018-04-25 | $156.77 | $157.13 | $155.45 | $156.55 | $49.91 | 217,560 |
2018-04-24 | $159.42 | $159.42 | $155.50 | $156.80 | $49.99 | 224,052 |
2018-04-23 | $158.93 | $159.55 | $158.00 | $158.38 | $50.49 | 286,080 |
2018-04-20 | $159.35 | $159.35 | $158.29 | $158.63 | $50.57 | 59,268 |
2018-04-19 | $160.09 | $160.30 | $158.97 | $159.66 | $50.90 | 90,957 |
2018-04-18 | $160.97 | $161.28 | $160.57 | $160.64 | $51.21 | 163,824 |
2018-04-17 | $159.72 | $160.91 | $159.55 | $160.52 | $51.17 | 131,133 |
2018-04-16 | $158.21 | $159.15 | $157.83 | $158.76 | $50.61 | 77,889 |
2018-04-13 | $158.81 | $158.81 | $156.75 | $157.23 | $50.12 | 97,995 |
2018-04-12 | $157.98 | $158.43 | $157.56 | $157.87 | $50.33 | 66,561 |
2018-04-11 | $156.69 | $157.72 | $156.69 | $157.05 | $50.07 | 42,012 |
2018-04-10 | $157.06 | $158.08 | $156.20 | $157.54 | $50.22 | 80,724 |
2018-04-09 | $156.34 | $157.19 | $155.07 | $155.07 | $49.44 | 64,911 |
2018-04-06 | $156.65 | $157.80 | $153.89 | $154.97 | $49.40 | 52,371 |
2018-04-05 | $158.08 | $158.48 | $157.53 | $158.08 | $50.39 | 94,197 |
2018-04-04 | $153.47 | $157.21 | $153.46 | $157.20 | $50.11 | 199,464 |
2018-04-03 | $154.51 | $155.88 | $153.73 | $155.44 | $49.55 | 185,787 |
2018-04-02 | $157.01 | $157.46 | $152.40 | $153.45 | $48.92 | 603,015 |
2018-03-29 | $156.12 | $158.19 | $155.63 | $157.43 | $50.19 | 75,687 |
2018-03-28 | $155.45 | $156.09 | $154.24 | $155.17 | $49.47 | 104,199 |
2018-03-27 | $158.68 | $158.68 | $154.94 | $155.40 | $49.54 | 166,719 |
2018-03-26 | $156.52 | $158.08 | $155.25 | $158.06 | $50.39 | 112,962 |
2018-03-23 | $157.53 | $157.53 | $154.43 | $154.43 | $49.23 | 114,165 |
2018-03-22 | $160.10 | $160.79 | $157.40 | $157.40 | $50.18 | 145,914 |
2018-03-21 | $161.38 | $162.41 | $161.28 | $161.50 | $51.49 | 58,434 |
2018-03-20 | $161.41 | $161.52 | $160.86 | $161.20 | $51.39 | 100,632 |
2018-03-19 | $161.35 | $161.35 | $159.36 | $160.63 | $51.21 | 84,156 |
2018-03-16 | $161.63 | $162.71 | $161.63 | $162.29 | $51.64 | 78,015 |
2018-03-15 | $162.29 | $162.34 | $161.17 | $161.41 | $51.36 | 97,656 |
2018-03-14 | $163.38 | $163.38 | $161.65 | $161.76 | $51.47 | 82,992 |
2018-03-13 | $164.29 | $164.29 | $162.35 | $162.71 | $51.78 | 68,358 |
2018-03-12 | $163.66 | $164.11 | $163.31 | $163.65 | $52.08 | 96,840 |
2018-03-09 | $161.43 | $163.55 | $161.43 | $163.47 | $52.02 | 67,839 |
2018-03-08 | $161.08 | $161.08 | $159.71 | $160.39 | $51.04 | 65,721 |
2018-03-07 | $159.15 | $160.80 | $159.15 | $160.62 | $51.11 | 94,527 |
2018-03-06 | $158.58 | $159.99 | $157.88 | $159.99 | $50.91 | 155,775 |
2018-03-05 | $156.04 | $158.49 | $155.84 | $158.03 | $50.29 | 98,985 |
2018-03-02 | $154.01 | $156.93 | $153.69 | $156.84 | $49.91 | 92,841 |
2018-03-01 | $155.81 | $156.86 | $153.79 | $155.12 | $49.36 | 200,652 |
2018-02-28 | $158.24 | $158.45 | $155.89 | $155.89 | $49.61 | 96,750 |
2018-02-27 | $159.94 | $160.20 | $157.62 | $157.62 | $50.16 | 74,118 |
2018-02-26 | $159.39 | $159.94 | $158.53 | $159.78 | $50.84 | 75,696 |
2018-02-23 | $158.02 | $158.79 | $157.21 | $158.79 | $50.53 | 79,824 |
2018-02-22 | $158.19 | $158.60 | $156.90 | $157.04 | $49.97 | 82,116 |
2018-02-21 | $158.04 | $159.81 | $157.69 | $157.69 | $50.18 | 160,524 |
2018-02-20 | $157.92 | $159.17 | $157.41 | $157.69 | $50.18 | 222,699 |
2018-02-16 | $158.12 | $159.27 | $158.08 | $158.58 | $50.46 | 284,832 |
2018-02-15 | $157.76 | $158.49 | $156.56 | $158.49 | $50.43 | 75,369 |
2018-02-14 | $152.67 | $156.75 | $152.67 | $156.70 | $49.86 | 92,316 |
2018-02-13 | $152.21 | $153.67 | $151.88 | $153.60 | $48.88 | 80,013 |
2018-02-12 | $152.47 | $153.69 | $150.94 | $152.96 | $48.67 | 73,872 |
2018-02-09 | $151.17 | $152.02 | $147.06 | $151.31 | $48.15 | 131,334 |
2018-02-08 | $155.24 | $155.24 | $149.56 | $149.56 | $47.59 | 94,593 |
2018-02-07 | $154.99 | $156.20 | $154.88 | $155.03 | $49.33 | 147,342 |
2018-02-06 | $150.27 | $155.60 | $149.03 | $154.95 | $49.31 | 497,853 |
2018-02-05 | $158.35 | $159.44 | $153.45 | $153.45 | $48.83 | 281,142 |
2018-02-02 | $162.13 | $162.13 | $159.54 | $159.66 | $50.81 | 316,221 |
2018-02-01 | $161.87 | $163.05 | $161.83 | $162.75 | $51.79 | 117,699 |
2018-01-31 | $163.41 | $163.97 | $161.81 | $162.15 | $51.60 | 89,094 |
2018-01-30 | $162.96 | $163.30 | $162.52 | $162.52 | $51.72 | 135,585 |
2018-01-29 | $165.23 | $165.53 | $164.25 | $164.29 | $52.28 | 100,041 |
2018-01-26 | $165.18 | $165.57 | $164.25 | $165.57 | $52.69 | 191,820 |
2018-01-25 | $165.57 | $165.73 | $164.16 | $164.70 | $52.41 | 126,342 |
2018-01-24 | $165.70 | $166.10 | $164.23 | $164.92 | $52.48 | 92,961 |
2018-01-23 | $164.76 | $165.38 | $164.51 | $165.32 | $52.61 | 73,896 |
2018-01-22 | $164.43 | $164.93 | $163.90 | $164.93 | $52.48 | 103,665 |
2018-01-19 | $162.38 | $163.92 | $162.38 | $163.92 | $52.16 | 1,289,616 |
2018-01-18 | $162.29 | $162.66 | $161.94 | $162.14 | $51.59 | 1,945,134 |
2018-01-17 | $161.52 | $162.73 | $161.46 | $162.32 | $51.65 | 1,669,581 |
2018-01-16 | $162.48 | $162.87 | $160.71 | $160.89 | $51.20 | 219,708 |
2018-01-12 | $161.46 | $161.99 | $161.21 | $161.84 | $51.50 | 118,965 |
2018-01-11 | $159.47 | $161.40 | $159.47 | $161.40 | $51.36 | 187,527 |
2018-01-10 | $159.69 | $159.69 | $158.75 | $159.19 | $50.66 | 92,664 |
2018-01-09 | $160.44 | $160.74 | $160.06 | $160.14 | $50.96 | 180,903 |
2018-01-08 | $159.29 | $160.17 | $159.01 | $160.03 | $50.92 | 130,092 |
2018-01-05 | $158.85 | $159.39 | $158.69 | $159.35 | $50.71 | 164,649 |
2018-01-04 | $158.40 | $158.82 | $158.29 | $158.30 | $50.37 | 159,171 |
2018-01-03 | $157.09 | $157.88 | $156.90 | $157.57 | $50.14 | 387,870 |
2018-01-02 | $156.18 | $157.21 | $155.94 | $157.21 | $50.03 | 940,593 |
2017-12-29 | $156.75 | $156.75 | $155.48 | $155.48 | $49.48 | 107,136 |
2017-12-28 | $156.24 | $156.42 | $155.70 | $156.42 | $49.77 | 384,465 |
2017-12-27 | $155.97 | $156.35 | $155.84 | $155.97 | $49.63 | 361,431 |
2017-12-26 | $155.83 | $156.02 | $155.57 | $155.83 | $49.59 | 103,245 |
2017-12-22 | $156.28 | $156.28 | $155.50 | $155.89 | $49.61 | 85,785 |
2017-12-21 | $156.19 | $156.36 | $155.93 | $156.01 | $49.64 | 89,103 |
2017-12-20 | $156.09 | $156.55 | $155.40 | $155.92 | $49.62 | 244,884 |
2017-12-19 | $156.50 | $156.50 | $155.70 | $155.81 | $49.58 | 72,594 |
2017-12-18 | $156.47 | $156.83 | $156.06 | $156.42 | $49.77 | 110,337 |
2017-12-15 | $154.21 | $156.00 | $154.20 | $155.06 | $49.34 | 322,524 |
2017-12-14 | $157.00 | $157.45 | $155.86 | $155.87 | $48.87 | 91,464 |
2017-12-13 | $156.97 | $157.65 | $156.76 | $156.94 | $49.21 | 90,480 |
2017-12-12 | $157.24 | $157.24 | $156.68 | $156.73 | $49.14 | 129,408 |
2017-12-11 | $157.23 | $157.50 | $156.77 | $156.99 | $49.22 | 200,319 |
2017-12-08 | $157.53 | $157.59 | $156.82 | $157.28 | $49.32 | 96,126 |
2017-12-07 | $155.42 | $156.83 | $155.42 | $156.64 | $49.12 | 79,161 |
2017-12-06 | $156.09 | $156.19 | $155.43 | $155.47 | $48.75 | 156,798 |
2017-12-05 | $157.62 | $157.62 | $156.04 | $156.08 | $48.94 | 129,657 |
2017-12-04 | $159.30 | $159.37 | $157.15 | $157.15 | $49.27 | 177,966 |
2017-12-01 | $158.10 | $158.43 | $155.13 | $157.71 | $49.45 | 98,451 |
2017-11-30 | $157.51 | $158.60 | $157.40 | $158.14 | $49.59 | 76,446 |
2017-11-29 | $157.03 | $157.49 | $156.60 | $156.88 | $49.19 | 77,133 |
2017-11-28 | $155.50 | $156.71 | $155.28 | $156.71 | $49.14 | 86,499 |
2017-11-27 | $155.68 | $155.68 | $154.86 | $154.86 | $48.56 | 189,126 |
2017-11-24 | $156.00 | $156.00 | $155.23 | $155.33 | $48.70 | 112,353 |
2017-11-22 | $155.45 | $155.68 | $155.04 | $155.15 | $48.65 | 87,789 |
2017-11-21 | $154.62 | $155.23 | $154.62 | $155.23 | $48.67 | 84,492 |
2017-11-20 | $153.58 | $154.11 | $153.54 | $154.09 | $48.32 | 131,166 |
2017-11-17 | $152.97 | $153.62 | $152.86 | $153.46 | $48.12 | 161,643 |
2017-11-16 | $152.13 | $153.41 | $151.90 | $153.08 | $48.00 | 58,635 |
2017-11-15 | $151.25 | $151.94 | $150.52 | $151.42 | $47.48 | 77,265 |
2017-11-14 | $151.95 | $152.26 | $151.71 | $152.24 | $47.74 | 134,934 |
2017-11-13 | $151.43 | $152.24 | $151.26 | $152.20 | $47.72 | 60,732 |
2017-11-10 | $151.73 | $152.13 | $151.64 | $151.84 | $47.61 | 111,096 |
2017-11-09 | $152.32 | $152.48 | $150.84 | $151.95 | $47.64 | 69,756 |
2017-11-08 | $152.51 | $153.22 | $152.30 | $153.11 | $48.01 | 121,164 |
2017-11-07 | $153.15 | $153.43 | $151.85 | $152.48 | $47.81 | 78,153 |
2017-11-06 | $152.78 | $153.48 | $152.78 | $153.38 | $48.09 | 46,410 |
2017-11-03 | $152.09 | $152.77 | $152.00 | $152.70 | $47.88 | 46,524 |
2017-11-02 | $151.88 | $152.63 | $151.88 | $152.32 | $47.76 | 51,027 |
2017-11-01 | $153.40 | $153.40 | $151.45 | $152.01 | $47.66 | 106,074 |
2017-10-31 | $151.87 | $152.76 | $151.69 | $152.47 | $47.81 | 121,947 |
2017-10-30 | $152.42 | $152.54 | $151.24 | $151.54 | $47.52 | 76,221 |
2017-10-27 | $151.81 | $152.69 | $151.52 | $152.69 | $47.88 | 83,937 |
2017-10-26 | $151.33 | $151.89 | $151.19 | $151.82 | $47.60 | 48,840 |
2017-10-25 | $151.39 | $151.39 | $149.69 | $150.68 | $47.25 | 82,680 |
2017-10-24 | $151.22 | $151.70 | $151.22 | $151.43 | $47.48 | 71,550 |
2017-10-23 | $151.65 | $151.65 | $150.92 | $150.94 | $47.33 | 121,254 |
2017-10-20 | $151.29 | $151.59 | $151.29 | $151.52 | $47.51 | 50,643 |
2017-10-19 | $149.77 | $150.47 | $149.42 | $150.47 | $47.18 | 56,826 |
2017-10-18 | $150.19 | $150.71 | $150.05 | $150.42 | $47.16 | 57,657 |
2017-10-17 | $149.98 | $150.18 | $149.80 | $149.87 | $46.99 | 50,142 |
2017-10-16 | $150.16 | $150.48 | $150.00 | $150.11 | $47.07 | 54,735 |
2017-10-13 | $150.26 | $150.42 | $149.88 | $149.91 | $47.00 | 36,987 |
2017-10-12 | $149.61 | $150.17 | $149.56 | $150.01 | $47.04 | 41,940 |
2017-10-11 | $149.89 | $149.89 | $149.63 | $149.82 | $46.98 | 38,079 |
2017-10-10 | $149.96 | $150.14 | $149.44 | $149.73 | $46.95 | 28,848 |
2017-10-09 | $149.90 | $150.03 | $149.20 | $149.40 | $46.84 | 103,200 |
2017-10-06 | $149.28 | $149.84 | $149.28 | $149.84 | $46.98 | 38,541 |
2017-10-05 | $149.26 | $149.67 | $149.17 | $149.54 | $46.89 | 57,612 |
2017-10-04 | $148.91 | $149.17 | $148.68 | $149.14 | $46.76 | 82,509 |
2017-10-03 | $148.73 | $149.04 | $148.37 | $149.04 | $46.73 | 232,866 |
2017-10-02 | $147.39 | $148.53 | $147.39 | $148.29 | $46.50 | 156,345 |
2017-09-29 | $147.24 | $147.71 | $147.24 | $147.46 | $46.24 | 77,901 |
2017-09-28 | $146.55 | $147.13 | $146.34 | $147.11 | $46.13 | 66,480 |
2017-09-27 | $146.04 | $147.12 | $145.62 | $146.96 | $46.08 | 207,570 |
2017-09-26 | $146.01 | $146.01 | $145.40 | $145.46 | $45.61 | 106,188 |
2017-09-25 | $145.60 | $145.76 | $144.87 | $145.45 | $45.61 | 41,376 |
2017-09-22 | $144.91 | $145.72 | $144.91 | $145.57 | $45.64 | 39,021 |
2017-09-21 | $145.63 | $145.63 | $145.00 | $145.09 | $45.49 | 44,292 |
2017-09-20 | $145.23 | $145.38 | $144.92 | $145.38 | $45.58 | 36,822 |
2017-09-19 | $145.19 | $145.19 | $144.82 | $144.82 | $45.41 | 33,051 |
2017-09-18 | $144.50 | $145.13 | $144.50 | $144.95 | $45.45 | 43,035 |
2017-09-15 | $144.15 | $144.46 | $143.76 | $144.46 | $45.30 | 45,216 |
2017-09-14 | $143.96 | $144.35 | $143.74 | $144.16 | $45.07 | 34,140 |
2017-09-13 | $144.40 | $144.44 | $144.14 | $144.14 | $45.07 | 31,347 |
2017-09-12 | $143.87 | $144.52 | $143.87 | $144.52 | $45.18 | 34,002 |
2017-09-11 | $143.43 | $143.78 | $143.37 | $143.62 | $44.90 | 61,605 |
2017-09-08 | $141.55 | $142.41 | $141.25 | $142.19 | $44.46 | 79,920 |
2017-09-07 | $142.56 | $142.56 | $141.52 | $141.88 | $44.36 | 62,343 |
2017-09-06 | $142.63 | $142.70 | $141.96 | $142.20 | $44.46 | 66,627 |
2017-09-05 | $143.33 | $143.43 | $141.88 | $142.22 | $44.47 | 55,800 |
2017-09-01 | $143.28 | $143.70 | $143.28 | $143.59 | $44.89 | 113,631 |
2017-08-31 | $141.85 | $143.04 | $141.85 | $142.90 | $44.68 | 43,353 |
2017-08-30 | $140.70 | $141.66 | $140.42 | $141.58 | $44.27 | 52,356 |
2017-08-29 | $140.00 | $140.67 | $139.90 | $140.54 | $43.94 | 61,950 |
2017-08-28 | $141.03 | $141.34 | $140.35 | $140.74 | $44.00 | 92,901 |
2017-08-25 | $141.01 | $141.06 | $140.54 | $140.71 | $43.99 | 96,222 |
2017-08-24 | $140.91 | $140.98 | $140.30 | $140.38 | $43.89 | 43,863 |
2017-08-23 | $140.29 | $140.82 | $140.29 | $140.56 | $43.95 | 110,181 |
2017-08-22 | $140.11 | $141.05 | $140.11 | $140.96 | $44.07 | 72,012 |
2017-08-21 | $139.72 | $139.99 | $139.27 | $139.75 | $43.69 | 172,008 |
2017-08-18 | $139.83 | $140.33 | $139.62 | $139.77 | $43.70 | 171,042 |
2017-08-17 | $142.36 | $142.36 | $140.10 | $140.18 | $43.83 | 47,298 |
2017-08-16 | $142.85 | $143.07 | $142.46 | $142.51 | $44.56 | 134,703 |
2017-08-15 | $143.28 | $143.28 | $142.06 | $142.27 | $44.48 | 136,059 |
2017-08-14 | $142.00 | $143.01 | $141.95 | $142.97 | $44.70 | 609,879 |
2017-08-11 | $140.47 | $141.34 | $140.47 | $141.02 | $44.09 | 3,030,249 |
2017-08-10 | $142.35 | $142.39 | $140.46 | $140.46 | $43.92 | 2,207,706 |
2017-08-09 | $142.94 | $143.20 | $142.51 | $143.02 | $44.72 | 1,788,417 |
2017-08-08 | $143.86 | $144.86 | $143.40 | $143.64 | $44.91 | 39,303 |
2017-08-07 | $143.87 | $144.47 | $143.58 | $144.08 | $45.05 | 50,100 |
2017-08-04 | $143.80 | $143.96 | $143.43 | $143.73 | $44.94 | 37,350 |
2017-08-03 | $144.09 | $144.09 | $143.24 | $143.51 | $44.87 | 97,239 |
2017-08-02 | $144.58 | $144.71 | $143.07 | $143.62 | $44.90 | 44,985 |
2017-08-01 | $144.69 | $145.05 | $144.69 | $145.05 | $45.35 | 85,893 |
2017-07-31 | $144.99 | $145.00 | $144.21 | $144.48 | $45.17 | 35,430 |
2017-07-28 | $145.41 | $145.41 | $144.57 | $144.79 | $45.27 | 30,792 |
2017-07-27 | $146.93 | $146.93 | $144.73 | $145.39 | $45.46 | 52,509 |
2017-07-26 | $147.22 | $147.22 | $146.05 | $146.19 | $45.71 | 40,230 |
2017-07-25 | $146.98 | $147.29 | $146.22 | $147.08 | $45.99 | 33,609 |
2017-07-24 | $145.55 | $146.24 | $145.55 | $146.16 | $45.70 | 21,963 |
2017-07-21 | $146.20 | $146.20 | $145.21 | $145.52 | $45.50 | 32,994 |
2017-07-20 | $146.41 | $146.41 | $145.75 | $146.24 | $45.72 | 31,101 |
2017-07-19 | $145.20 | $146.30 | $145.20 | $146.30 | $45.74 | 41,028 |
2017-07-18 | $144.98 | $145.17 | $144.70 | $144.88 | $45.30 | 37,902 |
2017-07-17 | $145.22 | $145.75 | $144.79 | $145.30 | $45.43 | 61,497 |
2017-07-14 | $145.08 | $145.57 | $145.02 | $145.14 | $45.38 | 144,147 |
2017-07-13 | $144.75 | $144.75 | $144.00 | $144.42 | $45.15 | 41,055 |
2017-07-12 | $144.58 | $145.12 | $144.51 | $144.70 | $45.24 | 22,806 |
2017-07-11 | $143.12 | $143.83 | $142.80 | $143.83 | $44.97 | 38,313 |
2017-07-10 | $143.67 | $143.80 | $143.23 | $143.47 | $44.86 | 37,902 |
2017-07-07 | $142.83 | $143.91 | $142.82 | $143.55 | $44.88 | 37,461 |
2017-07-06 | $142.97 | $143.67 | $142.20 | $142.27 | $44.48 | 52,383 |
2017-07-05 | $143.94 | $144.16 | $143.45 | $143.94 | $45.00 | 172,530 |
2017-07-03 | $143.63 | $144.59 | $143.63 | $144.38 | $45.14 | 40,641 |
2017-06-30 | $143.89 | $143.89 | $143.15 | $143.15 | $44.76 | 19,383 |
2017-06-29 | $144.43 | $144.43 | $142.15 | $143.06 | $44.73 | 43,419 |
2017-06-28 | $143.27 | $144.45 | $143.27 | $144.24 | $45.10 | 30,624 |
2017-06-27 | $143.64 | $144.04 | $142.66 | $142.66 | $44.60 | 44,412 |
2017-06-26 | $144.13 | $144.43 | $143.57 | $144.01 | $45.03 | 24,072 |
2017-06-23 | $143.22 | $144.07 | $142.88 | $143.52 | $44.87 | 51,885 |
2017-06-22 | $143.11 | $143.35 | $142.64 | $143.03 | $44.72 | 23,250 |
2017-06-21 | $143.79 | $144.12 | $142.93 | $143.10 | $44.74 | 116,949 |
2017-06-20 | $144.88 | $144.88 | $143.54 | $143.54 | $44.88 | 29,979 |
2017-06-19 | $145.07 | $145.13 | $144.70 | $144.88 | $45.30 | 26,937 |
2017-06-16 | $144.12 | $144.16 | $143.38 | $144.16 | $45.07 | 30,852 |
2017-06-15 | $144.05 | $144.53 | $143.65 | $144.15 | $44.95 | 30,498 |
2017-06-14 | $145.68 | $145.76 | $144.59 | $145.00 | $45.21 | 295,674 |
2017-06-13 | $145.00 | $145.72 | $145.00 | $145.67 | $45.42 | 29,028 |
2017-06-12 | $144.49 | $144.61 | $143.92 | $144.60 | $45.09 | 29,928 |
2017-06-09 | $145.35 | $146.11 | $144.00 | $144.68 | $45.11 | 26,244 |
2017-06-08 | $143.67 | $145.15 | $143.60 | $145.04 | $45.23 | 37,461 |
2017-06-07 | $143.93 | $143.98 | $143.36 | $143.72 | $44.81 | 36,213 |
2017-06-06 | $143.94 | $144.19 | $143.43 | $143.61 | $44.78 | 52,308 |
2017-06-05 | $144.78 | $144.78 | $144.03 | $144.29 | $44.99 | 28,677 |
2017-06-02 | $144.35 | $145.04 | $144.07 | $144.64 | $45.10 | 36,009 |
2017-06-01 | $142.65 | $144.20 | $142.50 | $144.20 | $44.96 | 34,311 |
2017-05-31 | $142.42 | $142.42 | $141.00 | $142.24 | $44.35 | 35,301 |
2017-05-30 | $142.68 | $142.68 | $142.02 | $142.06 | $44.30 | 33,876 |
2017-05-26 | $142.51 | $142.81 | $142.23 | $142.52 | $44.44 | 53,142 |
2017-05-25 | $142.89 | $143.19 | $142.35 | $142.94 | $44.57 | 54,819 |
2017-05-24 | $142.00 | $142.39 | $141.58 | $142.23 | $44.35 | 75,396 |
2017-05-23 | $141.72 | $142.01 | $140.89 | $141.76 | $44.20 | 166,290 |
2017-05-22 | $141.34 | $141.68 | $141.18 | $141.49 | $44.12 | 35,841 |
2017-05-19 | $139.65 | $141.19 | $139.65 | $140.74 | $43.88 | 38,937 |
2017-05-18 | $139.19 | $139.90 | $138.50 | $139.35 | $43.45 | 64,356 |
2017-05-17 | $140.55 | $140.58 | $139.19 | $139.19 | $43.40 | 69,171 |
2017-05-16 | $142.22 | $142.30 | $141.27 | $142.00 | $44.28 | 50,637 |
2017-05-15 | $141.82 | $142.55 | $141.69 | $142.09 | $44.30 | 38,844 |
2017-05-12 | $141.52 | $141.52 | $140.88 | $141.05 | $43.98 | 34,530 |
2017-05-11 | $142.14 | $142.14 | $140.67 | $141.46 | $44.11 | 44,106 |
2017-05-10 | $141.72 | $142.50 | $141.63 | $142.33 | $44.38 | 59,004 |
2017-05-09 | $141.75 | $141.88 | $141.14 | $141.23 | $44.04 | 82,815 |
2017-05-08 | $142.24 | $142.24 | $141.23 | $141.66 | $44.17 | 31,278 |
2017-05-05 | $142.12 | $142.45 | $141.32 | $142.45 | $44.42 | 45,846 |
2017-05-04 | $141.47 | $141.47 | $140.75 | $141.41 | $44.09 | 39,231 |
2017-05-03 | $142.12 | $142.12 | $140.80 | $141.15 | $44.01 | 23,076 |
2017-05-02 | $142.61 | $142.61 | $141.58 | $142.00 | $44.28 | 103,890 |
2017-05-01 | $142.05 | $142.31 | $141.33 | $142.03 | $44.29 | 60,156 |
2017-04-28 | $142.78 | $142.78 | $141.40 | $141.59 | $44.15 | 92,715 |
2017-04-27 | $142.33 | $142.93 | $142.33 | $142.48 | $44.43 | 34,236 |
2017-04-26 | $141.96 | $142.56 | $141.72 | $141.96 | $44.27 | 55,800 |
2017-04-25 | $142.24 | $142.54 | $141.95 | $142.07 | $44.30 | 81,465 |
2017-04-24 | $142.17 | $142.17 | $140.98 | $141.45 | $44.11 | 37,458 |
2017-04-21 | $140.10 | $140.10 | $139.45 | $139.85 | $43.61 | 30,258 |
2017-04-20 | $139.20 | $140.17 | $139.00 | $140.07 | $43.68 | 30,048 |
2017-04-19 | $138.41 | $139.19 | $138.41 | $138.71 | $43.25 | 39,264 |
2017-04-18 | $137.65 | $138.31 | $137.36 | $138.22 | $43.10 | 36,615 |
2017-04-17 | $136.91 | $138.07 | $136.70 | $138.07 | $43.05 | 44,115 |
2017-04-13 | $137.62 | $137.92 | $136.41 | $136.66 | $42.61 | 63,576 |
2017-04-12 | $139.62 | $139.62 | $137.70 | $137.83 | $42.98 | 30,798 |
2017-04-11 | $138.22 | $139.21 | $137.93 | $139.07 | $43.36 | 38,595 |
2017-04-10 | $138.41 | $139.03 | $138.24 | $138.52 | $43.19 | 32,610 |
2017-04-07 | $138.21 | $138.54 | $138.09 | $138.34 | $43.14 | 46,197 |
2017-04-06 | $137.42 | $138.56 | $137.39 | $138.42 | $43.16 | 25,269 |
2017-04-05 | $138.75 | $139.19 | $137.19 | $137.21 | $42.78 | 45,354 |
2017-04-04 | $138.37 | $138.56 | $138.00 | $138.32 | $43.13 | 50,595 |
2017-04-03 | $139.45 | $139.62 | $137.94 | $138.65 | $43.23 | 52,146 |
2017-03-31 | $139.11 | $139.66 | $138.92 | $139.12 | $43.38 | 40,824 |
2017-03-30 | $138.52 | $139.17 | $138.52 | $139.13 | $43.38 | 20,532 |
2017-03-29 | $138.12 | $138.69 | $137.38 | $138.60 | $43.22 | 51,753 |
2017-03-28 | $136.88 | $138.58 | $136.88 | $138.30 | $43.12 | 57,801 |
2017-03-27 | $137.00 | $137.46 | $135.74 | $137.35 | $42.83 | 99,372 |
2017-03-24 | $138.05 | $138.43 | $137.32 | $137.59 | $42.90 | 26,439 |
2017-03-23 | $137.07 | $138.29 | $137.07 | $137.81 | $42.97 | 26,625 |
2017-03-22 | $136.71 | $137.35 | $136.50 | $137.35 | $42.83 | 40,809 |
2017-03-21 | $139.79 | $139.90 | $136.74 | $137.03 | $42.73 | 48,720 |
2017-03-20 | $140.06 | $140.06 | $139.18 | $139.50 | $43.50 | 49,632 |
2017-03-17 | $140.06 | $140.21 | $139.70 | $140.13 | $43.69 | 45,042 |
2017-03-16 | $140.57 | $140.66 | $139.77 | $140.13 | $43.58 | 38,961 |
2017-03-15 | $139.23 | $140.42 | $139.23 | $140.35 | $43.65 | 45,339 |
2017-03-14 | $138.55 | $138.82 | $137.93 | $138.82 | $43.18 | 110,061 |
2017-03-13 | $138.75 | $139.30 | $138.75 | $139.15 | $43.28 | 55,992 |
2017-03-10 | $138.86 | $139.19 | $137.93 | $138.97 | $43.22 | 55,224 |
2017-03-09 | $138.70 | $139.22 | $137.63 | $138.30 | $43.01 | 34,695 |
2017-03-08 | $139.36 | $139.77 | $138.74 | $139.00 | $43.23 | 42,573 |
2017-03-07 | $139.81 | $140.03 | $139.18 | $139.42 | $43.36 | 49,782 |
2017-03-06 | $140.53 | $140.53 | $139.49 | $140.08 | $43.57 | 53,571 |
2017-03-03 | $140.53 | $140.82 | $139.80 | $140.58 | $43.72 | 45,858 |
2017-03-02 | $142.01 | $142.01 | $140.34 | $140.67 | $43.75 | 63,099 |
2017-03-01 | $141.12 | $142.23 | $141.12 | $141.89 | $44.13 | 119,580 |
2017-02-28 | $141.05 | $141.36 | $139.69 | $139.86 | $43.50 | 133,329 |
2017-02-27 | $140.28 | $141.34 | $140.06 | $141.27 | $43.94 | 48,786 |
2017-02-24 | $139.01 | $140.28 | $138.91 | $140.28 | $43.63 | 63,960 |
2017-02-23 | $140.69 | $140.76 | $139.14 | $139.96 | $43.53 | 57,204 |
2017-02-22 | $140.64 | $140.73 | $140.22 | $140.53 | $43.71 | 61,503 |
2017-02-21 | $140.21 | $141.06 | $140.21 | $141.02 | $43.86 | 51,198 |
2017-02-17 | $139.44 | $139.95 | $139.01 | $139.95 | $43.53 | 40,344 |
2017-02-16 | $139.94 | $139.94 | $139.00 | $139.84 | $43.49 | 145,695 |
2017-02-15 | $138.99 | $139.79 | $138.77 | $139.73 | $43.46 | 65,859 |
2017-02-14 | $138.55 | $139.30 | $138.21 | $139.16 | $43.28 | 59,739 |
2017-02-13 | $139.06 | $139.49 | $138.84 | $138.99 | $43.23 | 115,296 |
2017-02-10 | $138.63 | $138.70 | $137.88 | $138.61 | $43.11 | 34,920 |
2017-02-09 | $136.96 | $138.10 | $136.96 | $137.88 | $42.88 | 55,347 |
2017-02-08 | $136.19 | $136.64 | $135.57 | $136.49 | $42.45 | 40,140 |
2017-02-07 | $136.72 | $137.25 | $136.04 | $136.39 | $42.42 | 131,745 |
2017-02-06 | $136.65 | $137.01 | $136.16 | $136.75 | $42.53 | 36,963 |
2017-02-03 | $135.99 | $137.20 | $135.99 | $137.02 | $42.62 | 47,673 |
2017-02-02 | $134.90 | $135.79 | $134.51 | $135.30 | $42.08 | 64,215 |
2017-02-01 | $136.40 | $136.77 | $134.60 | $135.26 | $42.07 | 97,749 |
2017-01-31 | $134.84 | $135.73 | $134.65 | $135.67 | $42.20 | 173,034 |
2017-01-30 | $135.75 | $135.75 | $133.77 | $135.46 | $42.13 | 113,619 |
2017-01-27 | $137.08 | $137.08 | $135.90 | $136.34 | $42.41 | 82,149 |
2017-01-26 | $137.59 | $137.64 | $136.62 | $136.94 | $42.59 | 94,155 |
2017-01-25 | $136.88 | $137.49 | $136.80 | $137.30 | $42.70 | 133,617 |
2017-01-24 | $134.57 | $136.55 | $134.57 | $136.35 | $42.41 | 75,867 |
2017-01-23 | $134.45 | $134.77 | $133.65 | $134.37 | $41.79 | 60,228 |
2017-01-20 | $134.24 | $134.69 | $134.19 | $134.48 | $41.83 | 42,897 |
2017-01-19 | $134.79 | $134.79 | $133.46 | $133.82 | $41.62 | 58,842 |
2017-01-18 | $134.03 | $134.65 | $134.03 | $134.65 | $41.88 | 53,496 |
2017-01-17 | $135.13 | $135.13 | $133.77 | $134.12 | $41.71 | 71,925 |
2017-01-13 | $134.74 | $135.72 | $134.74 | $135.45 | $42.13 | 40,620 |
2017-01-12 | $134.85 | $134.85 | $133.08 | $134.55 | $41.85 | 53,388 |
2017-01-11 | $134.95 | $135.29 | $134.29 | $135.08 | $42.01 | 76,596 |
2017-01-10 | $134.07 | $135.10 | $134.07 | $134.70 | $41.89 | 62,061 |
2017-01-09 | $134.71 | $134.71 | $133.86 | $134.04 | $41.69 | 91,134 |
2017-01-06 | $134.42 | $134.97 | $134.12 | $134.49 | $41.83 | 64,044 |
2017-01-05 | $135.00 | $135.21 | $133.71 | $134.47 | $41.82 | 42,543 |
2017-01-04 | $133.78 | $135.43 | $133.78 | $135.43 | $42.12 | 87,462 |
2017-01-03 | $134.63 | $134.63 | $132.45 | $133.45 | $41.51 | 142,854 |
2016-12-30 | $134.11 | $134.11 | $132.75 | $133.02 | $41.37 | 48,927 |
2016-12-29 | $133.03 | $133.48 | $132.90 | $133.48 | $41.52 | 40,269 |
2016-12-28 | $134.94 | $134.94 | $132.80 | $133.07 | $41.39 | 71,082 |
2016-12-27 | $133.80 | $134.64 | $133.80 | $134.34 | $41.78 | 41,043 |
2016-12-23 | $133.27 | $133.76 | $133.27 | $133.76 | $41.60 | 28,986 |
2016-12-22 | $134.04 | $134.04 | $132.82 | $133.41 | $41.49 | 28,251 |
2016-12-21 | $135.01 | $135.01 | $134.11 | $134.21 | $41.74 | 166,584 |
2016-12-20 | $134.23 | $134.81 | $134.19 | $134.74 | $41.91 | 33,786 |
2016-12-19 | $133.71 | $134.17 | $132.94 | $133.99 | $41.67 | 60,456 |
2016-12-16 | $133.50 | $134.44 | $133.09 | $133.18 | $41.42 | 60,267 |
2016-12-15 | $133.70 | $134.89 | $133.70 | $134.06 | $41.52 | 68,433 |
2016-12-14 | $134.89 | $134.98 | $133.22 | $133.51 | $41.35 | 61,737 |
2016-12-13 | $134.80 | $135.05 | $134.20 | $134.86 | $41.76 | 387,915 |
2016-12-12 | $137.13 | $137.13 | $133.66 | $134.32 | $41.60 | 50,820 |
2016-12-09 | $135.56 | $135.56 | $134.76 | $135.09 | $41.83 | 55,821 |
2016-12-08 | $134.30 | $135.38 | $133.85 | $135.29 | $41.90 | 116,937 |
2016-12-07 | $132.75 | $133.87 | $132.11 | $133.67 | $41.39 | 78,210 |
2016-12-06 | $131.41 | $132.33 | $131.00 | $132.20 | $40.94 | 80,964 |
2016-12-05 | $130.48 | $131.19 | $130.04 | $131.01 | $40.57 | 72,897 |
2016-12-02 | $129.60 | $130.26 | $129.53 | $129.67 | $40.16 | 24,015 |
2016-12-01 | $130.81 | $130.81 | $129.20 | $129.43 | $40.08 | 93,843 |
2016-11-30 | $132.00 | $132.00 | $130.35 | $130.35 | $40.37 | 30,156 |
2016-11-29 | $131.56 | $131.97 | $131.33 | $131.64 | $40.77 | 65,532 |
2016-11-28 | $131.91 | $131.91 | $130.99 | $131.01 | $40.57 | 106,650 |
2016-11-25 | $131.40 | $131.96 | $131.40 | $131.96 | $40.87 | 20,487 |
2016-11-23 | $131.12 | $131.45 | $130.50 | $131.41 | $40.69 | 59,634 |
2016-11-22 | $130.65 | $131.06 | $130.16 | $131.06 | $40.59 | 62,631 |
2016-11-21 | $130.07 | $130.22 | $129.61 | $130.04 | $40.27 | 35,490 |
2016-11-18 | $129.73 | $129.80 | $129.45 | $129.69 | $40.16 | 44,013 |
2016-11-17 | $128.70 | $129.61 | $128.70 | $129.60 | $40.13 | 45,726 |
2016-11-16 | $128.20 | $128.56 | $127.93 | $128.48 | $39.79 | 47,295 |
2016-11-15 | $127.55 | $128.45 | $127.29 | $128.22 | $39.71 | 33,114 |
2016-11-14 | $127.11 | $127.69 | $126.83 | $127.59 | $39.51 | 65,208 |
2016-11-11 | $124.48 | $126.00 | $124.48 | $126.00 | $39.02 | 26,433 |
2016-11-10 | $126.57 | $126.57 | $124.40 | $124.89 | $38.68 | 52,182 |
2016-11-09 | $123.90 | $125.18 | $121.86 | $124.92 | $38.69 | 124,530 |
2016-11-08 | $122.88 | $123.87 | $122.69 | $123.49 | $38.24 | 34,455 |
2016-11-07 | $122.49 | $123.16 | $122.44 | $123.04 | $38.10 | 87,546 |
2016-11-04 | $120.67 | $121.62 | $120.58 | $120.68 | $37.37 | 46,086 |
2016-11-03 | $120.86 | $121.25 | $120.18 | $120.23 | $37.23 | 41,217 |
2016-11-02 | $121.87 | $121.87 | $120.75 | $120.75 | $37.39 | 102,972 |
2016-11-01 | $123.27 | $123.27 | $121.56 | $122.01 | $37.78 | 71,097 |
2016-10-31 | $122.78 | $123.52 | $122.56 | $123.26 | $38.17 | 28,869 |
2016-10-28 | $122.49 | $123.34 | $122.00 | $122.43 | $37.91 | 27,738 |
2016-10-27 | $124.47 | $124.47 | $122.26 | $122.28 | $37.87 | 25,953 |
2016-10-26 | $124.10 | $124.20 | $123.58 | $123.68 | $38.30 | 24,351 |
2016-10-25 | $125.83 | $125.83 | $124.55 | $124.72 | $38.62 | 31,401 |
2016-10-24 | $125.51 | $126.52 | $125.51 | $125.73 | $38.94 | 15,135 |
2016-10-21 | $124.15 | $125.10 | $124.00 | $124.93 | $38.69 | 824,541 |
2016-10-20 | $125.69 | $125.74 | $124.66 | $125.04 | $38.72 | 24,927 |
2016-10-19 | $125.83 | $125.84 | $125.00 | $125.84 | $38.97 | 21,705 |
2016-10-18 | $125.20 | $125.82 | $125.20 | $125.42 | $38.84 | 97,305 |
2016-10-17 | $125.04 | $125.04 | $124.34 | $124.64 | $38.60 | 36,801 |
2016-10-14 | $125.75 | $125.75 | $124.64 | $124.86 | $38.67 | 96,066 |
2016-10-13 | $124.26 | $124.99 | $123.65 | $124.75 | $38.63 | 42,534 |
2016-10-12 | $124.66 | $125.44 | $124.50 | $124.95 | $38.69 | 48,405 |
2016-10-11 | $126.27 | $126.27 | $124.11 | $124.60 | $38.58 | 26,745 |
2016-10-10 | $127.27 | $127.27 | $126.95 | $127.05 | $39.34 | 8,508 |
2016-10-07 | $126.66 | $126.66 | $125.25 | $125.97 | $39.01 | 21,855 |
2016-10-06 | $126.45 | $126.78 | $126.03 | $126.66 | $39.22 | 21,570 |
2016-10-05 | $126.91 | $126.93 | $126.41 | $126.41 | $39.15 | 13,725 |
2016-10-04 | $127.25 | $127.25 | $125.78 | $126.07 | $39.04 | 64,701 |
2016-10-03 | $126.97 | $127.15 | $126.34 | $126.65 | $39.22 | 128,832 |
2016-09-30 | $127.26 | $127.94 | $126.73 | $127.55 | $39.50 | 108,573 |
2016-09-29 | $127.97 | $128.07 | $126.32 | $126.49 | $39.17 | 38,334 |
2016-09-28 | $128.07 | $128.25 | $127.04 | $128.25 | $39.72 | 48,981 |
2016-09-27 | $127.59 | $127.94 | $127.27 | $127.53 | $39.49 | 35,799 |
2016-09-26 | $127.70 | $127.94 | $127.50 | $127.50 | $39.48 | 25,446 |
2016-09-23 | $128.93 | $129.07 | $128.36 | $128.39 | $39.76 | 28,878 |
2016-09-22 | $128.86 | $129.10 | $128.21 | $128.82 | $39.89 | 31,911 |
2016-09-21 | $127.64 | $127.90 | $126.22 | $127.90 | $39.61 | 30,036 |
2016-09-20 | $127.54 | $127.54 | $126.40 | $126.40 | $39.14 | 36,138 |
2016-09-19 | $126.38 | $127.61 | $126.37 | $126.82 | $39.27 | 20,850 |
2016-09-16 | $126.48 | $126.58 | $125.94 | $126.42 | $39.15 | 39,309 |
2016-09-15 | $125.88 | $127.44 | $125.80 | $127.40 | $39.32 | 27,762 |
2016-09-14 | $126.57 | $126.67 | $125.83 | $126.12 | $38.93 | 37,047 |
2016-09-13 | $127.09 | $127.63 | $125.47 | $126.38 | $39.01 | 114,915 |
2016-09-12 | $126.19 | $128.30 | $126.19 | $128.06 | $39.53 | 53,526 |
2016-09-09 | $129.49 | $129.49 | $126.81 | $126.87 | $39.16 | 56,130 |
2016-09-08 | $131.32 | $131.32 | $130.25 | $130.37 | $40.24 | 33,501 |
2016-09-07 | $130.50 | $131.01 | $130.40 | $130.97 | $40.42 | 20,385 |
2016-09-06 | $131.04 | $131.04 | $130.30 | $130.47 | $40.27 | 16,407 |
2016-09-02 | $130.61 | $131.05 | $130.27 | $131.02 | $40.44 | 27,177 |
2016-09-01 | $129.56 | $129.93 | $128.96 | $129.40 | $39.94 | 23,388 |
2016-08-31 | $130.08 | $130.08 | $129.19 | $129.88 | $40.09 | 21,459 |
2016-08-30 | $129.88 | $130.18 | $129.57 | $130.18 | $40.18 | 38,616 |
2016-08-29 | $130.04 | $130.39 | $129.93 | $129.93 | $40.10 | 21,780 |
2016-08-26 | $129.77 | $129.92 | $128.79 | $129.29 | $39.91 | 20,913 |
2016-08-25 | $129.19 | $129.81 | $129.03 | $129.40 | $39.94 | 22,332 |
2016-08-24 | $129.89 | $129.89 | $128.88 | $128.88 | $39.78 | 16,074 |
2016-08-23 | $130.04 | $130.16 | $129.75 | $129.87 | $40.08 | 25,695 |
2016-08-22 | $129.08 | $129.36 | $128.63 | $129.13 | $39.86 | 24,375 |
2016-08-19 | $128.79 | $129.23 | $128.40 | $128.93 | $39.79 | 32,370 |
2016-08-18 | $128.52 | $129.05 | $128.29 | $129.01 | $39.82 | 25,821 |
2016-08-17 | $128.34 | $128.35 | $127.65 | $128.14 | $39.55 | 18,669 |
2016-08-16 | $129.48 | $129.48 | $128.61 | $128.78 | $39.75 | 49,038 |
2016-08-15 | $129.42 | $130.16 | $129.42 | $129.77 | $40.05 | 61,662 |
2016-08-12 | $128.95 | $129.54 | $128.92 | $129.16 | $39.87 | 85,032 |
2016-08-11 | $129.71 | $129.71 | $128.81 | $129.07 | $39.84 | 39,846 |
2016-08-10 | $129.50 | $129.50 | $128.88 | $129.16 | $39.87 | 20,562 |
2016-08-09 | $129.48 | $129.50 | $129.20 | $129.48 | $39.97 | 43,398 |
2016-08-08 | $129.45 | $129.45 | $128.94 | $129.14 | $39.86 | 27,366 |
2016-08-05 | $129.00 | $129.50 | $129.00 | $129.28 | $39.90 | 25,452 |
2016-08-04 | $128.20 | $128.46 | $128.12 | $128.34 | $39.61 | 18,555 |
2016-08-03 | $127.38 | $128.17 | $127.38 | $127.96 | $39.50 | 34,407 |
2016-08-02 | $129.24 | $129.24 | $127.40 | $127.50 | $39.35 | 46,860 |
2016-08-01 | $128.84 | $129.40 | $128.67 | $129.10 | $39.85 | 38,622 |
2016-07-29 | $128.78 | $129.18 | $128.20 | $128.82 | $39.76 | 20,274 |
2016-07-28 | $127.96 | $128.79 | $127.91 | $128.62 | $39.70 | 24,636 |
2016-07-27 | $128.58 | $128.58 | $127.53 | $128.06 | $39.53 | 28,329 |
2016-07-26 | $128.34 | $128.65 | $128.00 | $128.49 | $39.66 | 25,380 |
2016-07-25 | $128.28 | $128.28 | $127.71 | $128.15 | $39.55 | 13,254 |
2016-07-22 | $127.14 | $128.54 | $127.14 | $128.39 | $39.63 | 39,543 |
2016-07-21 | $128.24 | $128.24 | $127.07 | $127.46 | $39.34 | 42,120 |
2016-07-20 | $127.42 | $128.21 | $127.42 | $127.90 | $39.48 | 44,193 |
2016-07-19 | $127.06 | $127.30 | $126.87 | $127.30 | $39.29 | 25,815 |
2016-07-18 | $127.25 | $127.79 | $126.88 | $127.35 | $39.31 | 36,936 |
2016-07-15 | $127.88 | $127.88 | $126.86 | $127.20 | $39.26 | 34,530 |
2016-07-14 | $128.05 | $128.05 | $127.21 | $127.29 | $39.29 | 24,147 |
2016-07-13 | $127.60 | $127.63 | $126.92 | $127.18 | $39.25 | 70,677 |
2016-07-12 | $127.32 | $127.63 | $127.12 | $127.41 | $39.33 | 843,816 |
2016-07-11 | $126.39 | $126.94 | $126.18 | $126.62 | $39.08 | 35,115 |
2016-07-08 | $125.31 | $125.97 | $125.15 | $125.57 | $38.76 | 29,019 |
2016-07-07 | $123.62 | $124.25 | $123.30 | $123.92 | $38.25 | 30,063 |
2016-07-06 | $122.09 | $123.38 | $121.91 | $123.35 | $38.07 | 46,044 |
2016-07-05 | $123.00 | $123.22 | $122.06 | $122.58 | $37.83 | 47,763 |
2016-07-01 | $123.28 | $124.05 | $123.03 | $123.53 | $38.13 | 162,114 |
2016-06-30 | $121.35 | $123.12 | $121.28 | $123.05 | $37.98 | 44,598 |
2016-06-29 | $120.49 | $121.33 | $120.03 | $121.14 | $37.39 | 59,190 |
2016-06-28 | $117.53 | $119.01 | $117.53 | $118.91 | $36.70 | 43,701 |
2016-06-27 | $118.47 | $118.47 | $116.33 | $116.48 | $35.95 | 42,174 |
2016-06-24 | $119.67 | $121.47 | $119.54 | $119.82 | $36.98 | 42,717 |
2016-06-23 | $123.08 | $124.03 | $123.08 | $123.98 | $38.27 | 23,733 |
2016-06-22 | $122.35 | $123.10 | $122.00 | $122.00 | $37.66 | 23,991 |
2016-06-21 | $122.58 | $122.73 | $121.89 | $122.44 | $37.79 | 35,379 |
2016-06-20 | $123.11 | $123.31 | $122.20 | $122.21 | $37.72 | 40,062 |
2016-06-17 | $121.87 | $121.87 | $120.65 | $120.79 | $37.28 | 32,508 |
2016-06-16 | $121.13 | $122.08 | $120.64 | $122.08 | $37.57 | 25,734 |
2016-06-15 | $122.52 | $122.65 | $122.04 | $122.04 | $37.56 | 27,393 |
2016-06-14 | $122.07 | $122.20 | $121.32 | $121.96 | $37.54 | 38,577 |
2016-06-13 | $123.41 | $123.42 | $121.85 | $121.85 | $37.50 | 19,572 |
2016-06-10 | $124.39 | $124.39 | $123.04 | $123.15 | $37.90 | 30,186 |
2016-06-09 | $124.79 | $125.25 | $124.64 | $125.03 | $38.48 | 25,566 |
2016-06-08 | $124.72 | $125.41 | $124.72 | $125.35 | $38.58 | 23,949 |
2016-06-07 | $124.19 | $124.99 | $124.19 | $124.51 | $38.32 | 38,847 |
2016-06-06 | $124.25 | $124.65 | $123.93 | $124.28 | $38.25 | 52,974 |
2016-06-03 | $123.66 | $124.03 | $123.23 | $123.98 | $38.16 | 26,973 |
2016-06-02 | $123.47 | $124.25 | $123.33 | $124.15 | $38.21 | 26,643 |
2016-06-01 | $123.00 | $123.79 | $123.00 | $123.55 | $38.03 | 23,976 |
2016-05-31 | $124.14 | $124.14 | $122.78 | $123.22 | $37.92 | 34,005 |
2016-05-27 | $122.82 | $123.40 | $122.82 | $123.24 | $37.93 | 45,294 |
2016-05-26 | $122.46 | $122.53 | $122.16 | $122.28 | $37.64 | 258,108 |
2016-05-25 | $122.79 | $122.79 | $122.18 | $122.25 | $37.63 | 41,724 |
2016-05-24 | $121.27 | $122.23 | $121.27 | $122.12 | $37.59 | 217,530 |
2016-05-23 | $120.45 | $120.45 | $119.70 | $119.70 | $36.84 | 29,076 |
2016-05-20 | $119.33 | $120.20 | $119.33 | $119.93 | $36.91 | 29,217 |
2016-05-19 | $118.03 | $118.57 | $117.62 | $118.57 | $36.49 | 22,506 |
2016-05-18 | $119.03 | $119.95 | $118.35 | $118.94 | $36.61 | 20,898 |
2016-05-17 | $120.54 | $120.54 | $118.41 | $118.75 | $36.55 | 87,939 |
2016-05-16 | $119.29 | $120.70 | $119.29 | $120.35 | $37.04 | 34,509 |
2016-05-13 | $120.38 | $120.38 | $119.09 | $119.22 | $36.69 | 50,670 |
2016-05-12 | $120.88 | $120.88 | $119.69 | $120.08 | $36.96 | 16,149 |
2016-05-11 | $121.10 | $121.10 | $120.02 | $120.02 | $36.94 | 17,952 |
2016-05-10 | $121.08 | $121.37 | $121.08 | $121.37 | $37.36 | 53,664 |
2016-05-09 | $119.81 | $120.60 | $119.81 | $120.21 | $37.00 | 40,782 |
2016-05-06 | $118.47 | $119.70 | $118.36 | $119.53 | $36.79 | 13,857 |
2016-05-05 | $119.88 | $119.88 | $119.01 | $119.01 | $36.63 | 39,450 |
2016-05-04 | $119.24 | $119.47 | $118.94 | $118.95 | $36.61 | 33,846 |
2016-05-03 | $120.34 | $120.34 | $119.00 | $119.27 | $36.71 | 21,924 |
2016-05-02 | $119.86 | $120.64 | $119.63 | $120.64 | $37.13 | 57,483 |
2016-04-29 | $119.95 | $119.95 | $118.69 | $119.33 | $36.73 | 24,909 |
2016-04-28 | $121.06 | $121.66 | $120.14 | $120.27 | $37.02 | 24,444 |
2016-04-27 | $121.99 | $122.13 | $121.11 | $122.13 | $37.59 | 26,013 |
2016-04-26 | $121.33 | $121.86 | $120.95 | $121.51 | $37.40 | 20,655 |
2016-04-25 | $121.37 | $121.37 | $120.60 | $120.90 | $37.21 | 22,929 |
2016-04-22 | $121.10 | $121.61 | $120.64 | $121.28 | $37.33 | 25,713 |
2016-04-21 | $121.76 | $121.94 | $120.69 | $120.82 | $37.19 | 19,029 |
2016-04-20 | $121.53 | $122.08 | $120.87 | $121.68 | $37.45 | 39,369 |
2016-04-19 | $121.43 | $121.87 | $121.05 | $121.35 | $37.35 | 13,728 |
2016-04-18 | $120.68 | $121.21 | $120.52 | $121.05 | $37.26 | 20,511 |
2016-04-15 | $120.35 | $120.56 | $120.09 | $120.55 | $37.10 | 23,811 |
2016-04-14 | $120.14 | $120.59 | $119.95 | $120.16 | $36.98 | 275,811 |
2016-04-13 | $118.67 | $120.53 | $118.67 | $120.37 | $37.05 | 37,593 |
2016-04-12 | $117.54 | $118.42 | $116.99 | $118.20 | $36.38 | 26,622 |
2016-04-11 | $118.44 | $118.73 | $117.29 | $117.29 | $36.10 | 10,404 |
2016-04-08 | $118.09 | $118.35 | $117.52 | $117.69 | $36.22 | 26,349 |
2016-04-07 | $118.27 | $118.27 | $116.90 | $117.27 | $36.09 | 23,022 |
2016-04-06 | $117.43 | $118.54 | $117.43 | $118.33 | $36.42 | 24,114 |
2016-04-05 | $117.63 | $117.66 | $117.06 | $117.11 | $36.04 | 29,751 |
2016-04-04 | $119.20 | $119.32 | $118.18 | $118.49 | $36.47 | 103,731 |
2016-04-01 | $118.22 | $119.54 | $117.88 | $119.39 | $36.75 | 120,264 |
2016-03-31 | $118.49 | $118.86 | $118.21 | $118.56 | $36.49 | 32,667 |
2016-03-30 | $119.50 | $119.50 | $118.20 | $118.24 | $36.39 | 28,098 |
2016-03-29 | $116.48 | $118.37 | $116.48 | $118.05 | $36.33 | 85,017 |
2016-03-28 | $115.82 | $116.50 | $115.50 | $116.27 | $35.79 | 23,055 |
2016-03-24 | $115.11 | $115.71 | $114.93 | $115.42 | $35.52 | 23,337 |
2016-03-23 | $116.17 | $116.63 | $115.81 | $115.81 | $35.64 | 25,317 |
2016-03-22 | $116.22 | $117.30 | $116.21 | $116.99 | $36.01 | 28,257 |
2016-03-21 | $116.88 | $117.21 | $116.54 | $117.01 | $36.01 | 27,291 |
2016-03-18 | $116.66 | $117.09 | $116.63 | $116.86 | $35.97 | 22,677 |
2016-03-17 | $115.54 | $116.43 | $115.03 | $116.35 | $35.71 | 30,903 |
2016-03-16 | $114.38 | $115.90 | $114.38 | $115.54 | $35.46 | 43,839 |
2016-03-15 | $115.33 | $115.33 | $114.61 | $114.73 | $35.21 | 21,879 |
2016-03-14 | $115.60 | $115.62 | $115.20 | $115.42 | $35.43 | 22,497 |
2016-03-11 | $114.85 | $115.97 | $114.85 | $115.97 | $35.60 | 19,845 |
2016-03-10 | $114.75 | $114.88 | $112.96 | $113.57 | $34.86 | 23,292 |
2016-03-09 | $114.80 | $114.80 | $113.75 | $114.28 | $35.08 | 27,804 |
2016-03-08 | $115.29 | $115.29 | $113.92 | $113.92 | $34.97 | 25,215 |
2016-03-07 | $115.50 | $116.02 | $115.18 | $115.62 | $35.49 | 27,366 |
2016-03-04 | $115.44 | $116.18 | $114.85 | $115.75 | $35.53 | 37,779 |
2016-03-03 | $114.22 | $115.09 | $113.99 | $115.09 | $35.32 | 38,157 |
2016-03-02 | $113.66 | $114.32 | $113.51 | $114.28 | $35.08 | 67,386 |
2016-03-01 | $111.86 | $113.92 | $111.86 | $113.87 | $34.95 | 73,338 |
2016-02-29 | $112.18 | $112.29 | $111.29 | $111.41 | $34.20 | 17,331 |
2016-02-26 | $112.22 | $112.27 | $111.68 | $112.14 | $34.42 | 30,636 |
2016-02-25 | $110.37 | $111.56 | $110.37 | $111.56 | $34.24 | 14,373 |
2016-02-24 | $108.85 | $110.35 | $108.14 | $110.25 | $33.84 | 45,033 |
2016-02-23 | $109.81 | $110.13 | $109.15 | $109.31 | $33.55 | 30,510 |
2016-02-22 | $110.12 | $110.31 | $109.91 | $110.17 | $33.81 | 30,585 |
2016-02-19 | $107.90 | $108.82 | $107.90 | $108.64 | $33.35 | 64,884 |
2016-02-18 | $109.22 | $109.22 | $108.13 | $108.43 | $33.28 | 47,721 |
2016-02-17 | $108.32 | $109.34 | $108.32 | $109.21 | $33.52 | 47,397 |
2016-02-16 | $106.45 | $107.77 | $106.17 | $107.67 | $33.05 | 171,699 |
2016-02-12 | $104.40 | $105.28 | $103.85 | $105.22 | $32.30 | 32,643 |
2016-02-11 | $103.96 | $103.96 | $102.39 | $103.49 | $31.76 | 39,213 |
2016-02-10 | $104.47 | $106.07 | $104.47 | $104.69 | $32.13 | 58,269 |
2016-02-09 | $103.21 | $104.60 | $103.16 | $103.88 | $31.88 | 32,262 |
2016-02-08 | $105.96 | $105.96 | $102.62 | $103.81 | $31.86 | 64,386 |
2016-02-05 | $108.12 | $108.34 | $106.26 | $106.31 | $32.63 | 37,713 |
2016-02-04 | $108.46 | $109.28 | $108.21 | $109.07 | $33.48 | 24,996 |
2016-02-03 | $108.17 | $109.01 | $106.71 | $108.78 | $33.39 | 58,854 |
2016-02-02 | $109.84 | $109.97 | $108.27 | $108.55 | $33.32 | 52,725 |
2016-02-01 | $109.91 | $111.16 | $109.91 | $111.16 | $34.12 | 26,835 |
2016-01-29 | $107.74 | $110.20 | $107.74 | $110.20 | $33.82 | 65,109 |
2016-01-28 | $108.52 | $108.52 | $107.00 | $107.00 | $32.84 | 33,678 |
2016-01-27 | $108.68 | $109.41 | $107.26 | $107.26 | $32.92 | 23,064 |
2016-01-26 | $107.41 | $108.99 | $107.40 | $108.92 | $33.43 | 50,949 |
2016-01-25 | $108.72 | $108.72 | $107.06 | $107.15 | $32.89 | 35,184 |
2016-01-22 | $107.92 | $109.13 | $107.92 | $109.00 | $33.46 | 27,918 |
2016-01-21 | $107.15 | $107.95 | $106.23 | $107.00 | $32.84 | 19,104 |
2016-01-20 | $105.44 | $107.62 | $103.05 | $106.44 | $32.67 | 170,247 |
2016-01-19 | $108.26 | $108.39 | $106.39 | $106.95 | $32.83 | 207,150 |
2016-01-15 | $106.16 | $107.24 | $105.38 | $107.23 | $32.91 | 161,508 |
2016-01-14 | $107.93 | $109.09 | $106.60 | $108.56 | $33.32 | 55,413 |
2016-01-13 | $111.00 | $111.00 | $107.46 | $107.47 | $32.99 | 45,282 |
2016-01-12 | $110.63 | $110.72 | $109.19 | $110.49 | $33.91 | 37,314 |
2016-01-11 | $110.69 | $110.69 | $108.63 | $109.65 | $33.66 | 34,086 |
2016-01-08 | $112.44 | $112.44 | $110.17 | $110.17 | $33.82 | 31,521 |
2016-01-07 | $113.12 | $113.27 | $111.47 | $111.54 | $34.24 | 490,356 |
2016-01-06 | $114.66 | $115.19 | $113.89 | $114.35 | $35.10 | 61,284 |
2016-01-05 | $115.71 | $115.92 | $115.15 | $115.77 | $35.53 | 86,424 |
2016-01-04 | $115.60 | $115.60 | $114.52 | $115.25 | $35.37 | 158,268 |
2015-12-31 | $118.18 | $119.08 | $117.72 | $117.78 | $36.15 | 74,352 |
2015-12-30 | $119.65 | $119.65 | $118.66 | $118.66 | $36.42 | 64,746 |
2015-12-29 | $119.40 | $120.00 | $119.10 | $119.63 | $36.72 | 47,307 |
2015-12-28 | $117.90 | $118.57 | $117.50 | $118.53 | $36.38 | 109,926 |
2015-12-24 | $118.10 | $118.75 | $117.89 | $118.50 | $36.37 | 18,594 |
2015-12-23 | $117.84 | $118.34 | $117.61 | $118.03 | $36.23 | 213,567 |
2015-12-22 | $116.72 | $117.45 | $116.14 | $117.38 | $36.03 | 97,917 |
2015-12-21 | $116.26 | $116.63 | $115.59 | $116.31 | $35.70 | 193,605 |
2015-12-18 | $116.83 | $116.83 | $115.71 | $115.71 | $35.52 | 49,470 |
2015-12-17 | $120.73 | $120.73 | $118.97 | $118.97 | $35.92 | 41,562 |
2015-12-16 | $120.03 | $120.65 | $119.06 | $120.62 | $36.42 | 52,272 |
2015-12-15 | $118.52 | $119.30 | $118.44 | $118.97 | $35.92 | 69,123 |
2015-12-14 | $118.21 | $118.89 | $117.00 | $117.98 | $35.62 | 365,061 |
2015-12-11 | $118.64 | $119.26 | $118.08 | $118.25 | $35.70 | 46,794 |
2015-12-10 | $120.19 | $120.52 | $119.77 | $120.00 | $36.23 | 27,318 |
2015-12-09 | $120.84 | $121.83 | $119.42 | $119.88 | $36.19 | 52,410 |
2015-12-08 | $120.85 | $121.65 | $120.85 | $121.25 | $36.61 | 39,981 |
2015-12-07 | $122.95 | $122.95 | $121.45 | $122.11 | $36.86 | 45,762 |
2015-12-04 | $122.20 | $122.83 | $121.92 | $122.81 | $37.07 | 35,757 |
2015-12-03 | $123.16 | $123.16 | $120.68 | $121.25 | $36.61 | 59,151 |
2015-12-02 | $124.51 | $124.64 | $123.36 | $123.46 | $37.27 | 27,048 |
2015-12-01 | $124.17 | $124.63 | $123.74 | $124.38 | $37.55 | 51,981 |
2015-11-30 | $125.08 | $125.08 | $123.44 | $123.57 | $37.31 | 37,311 |
2015-11-27 | $123.89 | $124.53 | $123.88 | $124.24 | $37.51 | 13,314 |
2015-11-25 | $123.46 | $123.84 | $123.46 | $123.74 | $37.36 | 14,622 |
2015-11-24 | $122.31 | $123.38 | $121.87 | $123.38 | $37.25 | 41,697 |
2015-11-23 | $122.77 | $123.44 | $122.64 | $122.72 | $37.05 | 34,767 |
2015-11-20 | $122.17 | $122.85 | $122.17 | $122.41 | $36.96 | 30,360 |
2015-11-19 | $121.89 | $121.98 | $121.46 | $121.56 | $36.70 | 193,980 |
2015-11-18 | $120.38 | $121.91 | $120.20 | $121.80 | $36.77 | 52,698 |
2015-11-17 | $120.43 | $121.12 | $119.78 | $120.07 | $36.25 | 44,070 |
2015-11-16 | $118.29 | $120.19 | $118.29 | $120.19 | $36.29 | 19,764 |
2015-11-13 | $119.89 | $119.89 | $118.61 | $118.90 | $35.90 | 25,176 |
2015-11-12 | $121.26 | $121.35 | $119.90 | $119.90 | $36.20 | 29,487 |
2015-11-11 | $122.42 | $122.80 | $122.13 | $122.14 | $36.87 | 16,095 |
2015-11-10 | $121.93 | $122.71 | $121.58 | $122.71 | $37.05 | 15,624 |
2015-11-09 | $123.20 | $123.20 | $121.29 | $122.26 | $36.91 | 24,162 |
2015-11-06 | $123.11 | $123.37 | $122.48 | $123.07 | $37.15 | 17,703 |
2015-11-05 | $123.27 | $123.46 | $122.50 | $123.46 | $37.27 | 17,874 |
2015-11-04 | $123.84 | $123.84 | $122.98 | $123.24 | $37.21 | 83,832 |
2015-11-03 | $123.07 | $123.80 | $123.07 | $123.40 | $37.25 | 42,375 |
2015-11-02 | $122.42 | $123.85 | $122.24 | $123.83 | $37.38 | 135,168 |
2015-10-30 | $122.00 | $122.43 | $121.88 | $122.28 | $36.92 | 34,188 |
2015-10-29 | $122.44 | $122.44 | $121.89 | $122.17 | $36.88 | 14,841 |
2015-10-28 | $121.13 | $122.77 | $120.50 | $122.77 | $37.06 | 974,820 |
2015-10-27 | $121.11 | $121.11 | $120.21 | $120.65 | $36.42 | 39,276 |
2015-10-26 | $121.45 | $121.45 | $120.89 | $121.45 | $36.67 | 32,733 |
2015-10-23 | $121.86 | $121.86 | $120.51 | $121.21 | $36.59 | 53,721 |
2015-10-22 | $121.02 | $121.19 | $120.19 | $120.75 | $36.46 | 31,662 |
2015-10-21 | $122.05 | $122.05 | $120.00 | $120.12 | $36.26 | 24,942 |
2015-10-20 | $121.77 | $122.00 | $120.98 | $121.35 | $36.64 | 13,626 |
2015-10-19 | $120.77 | $121.92 | $120.77 | $121.68 | $36.73 | 326,856 |
2015-10-16 | $120.74 | $121.08 | $120.50 | $121.08 | $36.55 | 8,517 |
2015-10-15 | $119.44 | $120.53 | $118.98 | $120.53 | $36.39 | 15,276 |
2015-10-14 | $120.14 | $120.55 | $118.82 | $118.82 | $35.87 | 17,241 |
2015-10-13 | $120.97 | $121.67 | $120.08 | $120.09 | $36.26 | 305,949 |
2015-10-12 | $121.25 | $121.59 | $121.25 | $121.43 | $36.66 | 69,837 |
2015-10-09 | $121.06 | $121.33 | $120.57 | $121.26 | $36.61 | 47,478 |
2015-10-08 | $119.48 | $120.90 | $119.18 | $120.62 | $36.42 | 12,915 |
2015-10-07 | $118.73 | $119.58 | $118.28 | $119.58 | $36.10 | 11,844 |
2015-10-06 | $119.23 | $119.49 | $117.92 | $118.14 | $35.67 | 54,957 |
2015-10-05 | $118.05 | $119.40 | $118.05 | $119.28 | $36.01 | 25,848 |
2015-10-02 | $114.46 | $117.11 | $114.04 | $117.10 | $35.35 | 104,163 |
2015-10-01 | $115.79 | $115.86 | $114.66 | $115.79 | $34.96 | 108,651 |
2015-09-30 | $115.96 | $116.23 | $114.85 | $116.04 | $35.03 | 21,861 |
2015-09-29 | $114.77 | $115.56 | $114.18 | $114.75 | $34.64 | 49,788 |
2015-09-28 | $117.48 | $117.48 | $114.17 | $115.14 | $34.76 | 242,376 |
2015-09-25 | $119.55 | $119.55 | $117.98 | $118.28 | $35.71 | 78,195 |
2015-09-24 | $118.92 | $118.92 | $117.71 | $118.67 | $35.83 | 12,270 |
2015-09-23 | $119.91 | $119.91 | $118.97 | $119.13 | $35.96 | 22,155 |
2015-09-22 | $120.02 | $120.21 | $118.94 | $119.57 | $36.10 | 23,802 |
2015-09-21 | $121.19 | $122.14 | $120.77 | $120.91 | $36.50 | 23,874 |
2015-09-18 | $120.78 | $121.57 | $120.47 | $120.47 | $36.37 | 17,022 |
2015-09-17 | $122.46 | $124.01 | $122.20 | $122.99 | $37.02 | 428,466 |
2015-09-16 | $121.60 | $122.37 | $120.96 | $122.37 | $36.84 | 36,735 |
2015-09-15 | $120.54 | $121.24 | $119.87 | $121.10 | $36.46 | 14,226 |
2015-09-14 | $120.92 | $120.92 | $119.76 | $120.00 | $36.12 | 16,587 |
2015-09-11 | $119.07 | $120.39 | $118.80 | $120.39 | $36.24 | 18,354 |
2015-09-10 | $119.24 | $120.48 | $119.24 | $119.25 | $35.90 | 19,923 |
2015-09-09 | $121.77 | $121.77 | $119.20 | $119.20 | $35.88 | 43,101 |
2015-09-08 | $119.64 | $120.54 | $119.06 | $120.54 | $36.29 | 28,335 |
2015-09-04 | $117.98 | $118.19 | $117.32 | $117.57 | $35.39 | 16,467 |
2015-09-03 | $118.64 | $120.00 | $118.64 | $119.18 | $35.88 | 57,921 |
SPDR S&P 400 Mid Cap Growth ETF (MDYG) News Headlines
Recent SPDR S&P 400 Mid Cap Growth ETF (MDYG) News
Similar Companies to SPDR S&P 400 Mid Cap Growth ETF (MDYG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |