SPDR S&P 400 Mid Cap Value ETF (MDYV) Exchange: NYSE ARCA
Data as of May 2, 2025
$71.42 ($0.73) 1.03%
SPDR S&P 400 Mid Cap Value ETF - Daily Information
Click for more stock information on SPDR S&P 400 Mid Cap Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $71.02 |
Previous Close | $71.42 |
High | $71.81 |
Low | $70.93 |
Adjusted Open | $71.02 |
Previous Adjusted Close | $71.42 |
Adjusted High | $71.81 |
Adjusted Low | $70.93 |
About SPDR S&P 400 Mid Cap Value ETF (MDYV)
In seeking to track the performance of the S&P MidCap 400 Value 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 value segment of the U.S. equity market. The Index consists of those stocks in the S&P MidCap 400 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. 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 financial and industrial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 296 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 Value ETF (MDYV)
Historical Stock Data for SPDR S&P 400 Mid Cap Value ETF (MDYV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $71.02 | $71.81 | $70.93 | $71.42 | $71.42 | 75,516 |
2025-04-16 | $71.00 | $71.64 | $70.03 | $70.69 | $70.69 | 598,808 |
2025-04-15 | $71.47 | $72.09 | $71.09 | $71.22 | $71.22 | 93,219 |
2025-04-14 | $71.69 | $71.74 | $70.39 | $71.41 | $71.41 | 214,302 |
2025-04-11 | $69.55 | $70.58 | $68.28 | $70.43 | $70.43 | 265,917 |
2025-04-10 | $70.93 | $70.97 | $67.99 | $69.61 | $69.61 | 225,117 |
2025-04-09 | $66.16 | $73.06 | $65.86 | $72.61 | $72.61 | 788,134 |
2025-04-08 | $70.82 | $70.82 | $66.02 | $66.87 | $66.87 | 638,952 |
2025-04-07 | $67.15 | $71.41 | $66.01 | $68.54 | $68.54 | 622,388 |
2025-04-04 | $70.44 | $70.83 | $68.31 | $69.51 | $69.51 | 492,513 |
2025-04-03 | $75.30 | $75.52 | $72.90 | $72.91 | $72.91 | 208,767 |
2025-04-02 | $76.63 | $78.36 | $76.46 | $78.26 | $78.26 | 69,447 |
2025-04-01 | $76.97 | $77.59 | $76.14 | $77.22 | $77.22 | 87,222 |
2025-03-31 | $76.06 | $77.38 | $75.61 | $77.05 | $77.05 | 98,773 |
2025-03-28 | $77.90 | $77.90 | $76.38 | $76.70 | $76.70 | 49,275 |
2025-03-27 | $78.19 | $78.52 | $77.72 | $77.96 | $77.96 | 74,170 |
2025-03-26 | $78.71 | $79.06 | $78.11 | $78.41 | $78.41 | 99,140 |
2025-03-25 | $78.86 | $79.05 | $78.09 | $78.43 | $78.43 | 89,452 |
2025-03-24 | $78.16 | $78.93 | $78.16 | $78.85 | $78.85 | 168,193 |
2025-03-21 | $77.47 | $77.76 | $76.84 | $77.55 | $77.55 | 159,786 |
2025-03-20 | $78.14 | $78.75 | $78.00 | $78.07 | $78.07 | 132,615 |
2025-03-19 | $78.05 | $78.91 | $77.89 | $78.59 | $78.59 | 100,075 |
2025-03-18 | $77.96 | $78.15 | $77.60 | $77.91 | $77.91 | 67,824 |
2025-03-17 | $77.18 | $78.46 | $77.14 | $78.24 | $78.24 | 121,871 |
2025-03-14 | $76.13 | $77.21 | $75.95 | $77.13 | $77.13 | 88,277 |
2025-03-13 | $76.39 | $76.72 | $75.10 | $75.47 | $75.47 | 61,379 |
2025-03-12 | $77.30 | $77.30 | $75.91 | $76.32 | $76.32 | 104,622 |
2025-03-11 | $77.23 | $77.40 | $76.03 | $76.65 | $76.65 | 109,031 |
2025-03-10 | $77.93 | $78.62 | $76.67 | $77.15 | $77.15 | 342,113 |
2025-03-07 | $77.89 | $78.81 | $77.21 | $78.59 | $78.59 | 205,934 |
2025-03-06 | $77.75 | $78.49 | $77.50 | $77.97 | $77.97 | 85,868 |
2025-03-05 | $77.88 | $78.70 | $77.21 | $78.55 | $78.55 | 126,511 |
2025-03-04 | $78.48 | $78.89 | $77.05 | $77.75 | $77.75 | 307,893 |
2025-03-03 | $81.10 | $81.33 | $78.82 | $79.25 | $79.25 | 234,017 |
2025-02-28 | $80.05 | $80.87 | $79.82 | $80.84 | $80.84 | 89,484 |
2025-02-27 | $80.81 | $81.16 | $80.02 | $80.05 | $80.05 | 118,148 |
2025-02-26 | $81.04 | $81.53 | $80.47 | $80.75 | $80.75 | 71,732 |
2025-02-25 | $80.80 | $81.18 | $80.38 | $80.80 | $80.80 | 87,402 |
2025-02-24 | $80.97 | $81.22 | $80.27 | $80.67 | $80.67 | 152,375 |
2025-02-21 | $82.46 | $82.66 | $80.44 | $80.70 | $80.70 | 63,393 |
2025-02-20 | $82.52 | $82.67 | $81.78 | $82.23 | $82.23 | 135,375 |
2025-02-19 | $82.49 | $82.88 | $82.41 | $82.70 | $82.70 | 199,067 |
2025-02-18 | $82.39 | $83.00 | $82.24 | $83.00 | $83.00 | 162,120 |
2025-02-14 | $82.48 | $83.12 | $82.14 | $82.21 | $82.21 | 53,167 |
2025-02-13 | $81.78 | $82.28 | $81.57 | $82.26 | $82.26 | 149,774 |
2025-02-12 | $81.29 | $81.81 | $81.12 | $81.55 | $81.55 | 91,059 |
2025-02-11 | $81.87 | $82.40 | $81.87 | $82.19 | $82.19 | 219,717 |
2025-02-10 | $82.46 | $82.46 | $81.83 | $82.13 | $82.13 | 87,883 |
2025-02-07 | $83.12 | $83.12 | $81.98 | $82.02 | $82.02 | 121,528 |
2025-02-06 | $83.84 | $83.84 | $82.78 | $83.22 | $83.22 | 78,536 |
2025-02-05 | $83.11 | $83.40 | $82.78 | $83.36 | $83.36 | 69,435 |
2025-02-04 | $82.09 | $82.79 | $82.09 | $82.73 | $82.73 | 113,598 |
2025-02-03 | $81.69 | $82.78 | $81.10 | $82.12 | $82.12 | 225,757 |
2025-01-31 | $84.26 | $84.45 | $83.18 | $83.34 | $83.34 | 86,631 |
2025-01-30 | $83.96 | $84.61 | $83.62 | $84.23 | $84.23 | 142,795 |
2025-01-29 | $83.65 | $84.14 | $82.96 | $83.28 | $83.28 | 127,103 |
2025-01-28 | $83.77 | $83.95 | $83.23 | $83.50 | $83.50 | 139,047 |
2025-01-27 | $83.43 | $84.08 | $83.28 | $83.73 | $83.73 | 119,727 |
2025-01-24 | $83.57 | $83.93 | $83.39 | $83.64 | $83.64 | 75,564 |
2025-01-23 | $83.43 | $83.75 | $83.10 | $83.65 | $83.65 | 190,000 |
2025-01-22 | $84.14 | $84.14 | $83.46 | $83.54 | $83.54 | 130,024 |
2025-01-21 | $83.47 | $84.24 | $83.47 | $84.24 | $84.24 | 310,443 |
2025-01-17 | $83.11 | $83.27 | $82.83 | $83.03 | $83.03 | 285,233 |
2025-01-16 | $82.15 | $82.87 | $81.87 | $82.74 | $82.74 | 561,860 |
2025-01-15 | $82.86 | $82.86 | $81.88 | $82.15 | $82.15 | 1,467,641 |
2025-01-14 | $80.70 | $81.18 | $80.34 | $81.14 | $81.14 | 2,218,266 |
2025-01-13 | $78.96 | $80.27 | $78.96 | $80.20 | $80.20 | 111,229 |
2025-01-10 | $79.82 | $79.83 | $78.95 | $79.31 | $79.31 | 170,485 |
2025-01-08 | $80.17 | $80.51 | $79.56 | $80.51 | $80.51 | 89,079 |
2025-01-07 | $81.04 | $81.33 | $80.13 | $80.48 | $80.48 | 99,677 |
2025-01-06 | $81.06 | $81.79 | $80.59 | $80.68 | $80.68 | 103,459 |
2025-01-03 | $80.08 | $80.73 | $79.54 | $80.63 | $80.63 | 84,278 |
2025-01-02 | $80.88 | $80.98 | $79.64 | $79.86 | $79.86 | 553,967 |
2024-12-31 | $80.20 | $80.59 | $79.88 | $80.20 | $80.20 | 152,578 |
2024-12-30 | $79.87 | $80.20 | $79.16 | $79.87 | $79.87 | 193,435 |
2024-12-27 | $80.62 | $81.12 | $79.93 | $80.29 | $80.29 | 128,735 |
2024-12-26 | $80.42 | $81.10 | $80.23 | $81.00 | $81.00 | 129,644 |
2024-12-24 | $80.25 | $80.77 | $79.90 | $80.72 | $80.72 | 102,753 |
2024-12-23 | $79.56 | $80.17 | $79.27 | $80.14 | $80.14 | 180,772 |
2024-12-20 | $79.16 | $81.03 | $79.16 | $80.33 | $79.85 | 302,865 |
2024-12-19 | $80.52 | $80.85 | $79.49 | $79.49 | $79.02 | 515,811 |
2024-12-18 | $83.12 | $83.43 | $79.55 | $79.73 | $79.26 | 10,595,960 |
2024-12-17 | $83.65 | $83.67 | $82.64 | $82.93 | $82.44 | 8,117,336 |
2024-12-16 | $83.99 | $84.50 | $83.91 | $83.96 | $83.46 | 334,996 |
2024-12-13 | $84.49 | $84.49 | $83.75 | $84.08 | $83.58 | 106,082 |
2024-12-12 | $84.79 | $85.03 | $84.37 | $84.37 | $83.87 | 158,528 |
2024-12-11 | $85.01 | $85.17 | $84.66 | $84.95 | $84.45 | 294,413 |
2024-12-10 | $85.10 | $85.22 | $84.34 | $84.46 | $83.96 | 159,708 |
2024-12-09 | $85.76 | $86.09 | $85.05 | $85.10 | $84.60 | 113,778 |
2024-12-06 | $86.01 | $86.01 | $85.17 | $85.47 | $84.96 | 130,020 |
2024-12-05 | $85.91 | $86.02 | $85.33 | $85.34 | $84.83 | 139,463 |
2024-12-04 | $85.78 | $85.97 | $85.40 | $85.94 | $85.43 | 100,100 |
2024-12-03 | $86.31 | $86.46 | $85.55 | $85.82 | $85.31 | 115,784 |
2024-12-02 | $86.65 | $86.65 | $86.04 | $86.25 | $85.74 | 175,034 |
2024-11-29 | $86.85 | $87.08 | $86.51 | $86.62 | $86.62 | 100,429 |
2024-11-27 | $86.98 | $87.57 | $86.46 | $86.51 | $86.51 | 246,807 |
2024-11-26 | $86.84 | $86.85 | $86.25 | $86.70 | $86.70 | 970,689 |
2024-11-25 | $86.62 | $87.81 | $86.62 | $87.17 | $87.17 | 1,528,974 |
2024-11-22 | $84.68 | $85.91 | $84.68 | $85.86 | $85.86 | 106,712 |
2024-11-21 | $83.44 | $84.67 | $83.30 | $84.47 | $84.47 | 201,629 |
2024-11-20 | $82.87 | $83.12 | $82.44 | $83.09 | $83.09 | 341,415 |
2024-11-19 | $82.10 | $82.98 | $82.07 | $82.98 | $82.98 | 873,351 |
2024-11-18 | $82.74 | $83.17 | $82.69 | $82.85 | $82.85 | 4,442,177 |
2024-11-15 | $83.37 | $83.42 | $82.48 | $82.73 | $82.73 | 90,198 |
2024-11-14 | $84.22 | $84.23 | $83.16 | $83.34 | $83.34 | 87,503 |
2024-11-13 | $84.67 | $84.91 | $83.93 | $84.00 | $84.00 | 107,540 |
2024-11-12 | $85.03 | $85.29 | $84.21 | $84.40 | $84.40 | 152,277 |
2024-11-11 | $85.13 | $85.67 | $85.13 | $85.34 | $85.34 | 128,844 |
2024-11-08 | $83.91 | $84.61 | $83.83 | $84.44 | $84.44 | 97,648 |
2024-11-07 | $84.41 | $84.63 | $84.00 | $84.07 | $84.07 | 90,517 |
2024-11-06 | $83.73 | $84.49 | $83.02 | $84.46 | $84.46 | 159,472 |
2024-11-05 | $79.59 | $80.76 | $79.24 | $80.76 | $80.76 | 88,910 |
2024-11-04 | $79.50 | $80.28 | $79.50 | $79.68 | $79.68 | 114,219 |
2024-11-01 | $79.90 | $80.26 | $79.45 | $79.55 | $79.55 | 98,863 |
2024-10-31 | $80.60 | $80.68 | $79.47 | $79.53 | $79.53 | 422,201 |
2024-10-30 | $80.31 | $81.33 | $80.24 | $80.57 | $80.57 | 2,190,625 |
2024-10-29 | $80.17 | $80.53 | $79.82 | $80.49 | $80.49 | 3,016,433 |
2024-10-28 | $79.95 | $80.63 | $79.95 | $80.51 | $80.51 | 81,720 |
2024-10-25 | $80.40 | $80.44 | $79.41 | $79.50 | $79.50 | 76,392 |
2024-10-24 | $80.27 | $80.40 | $79.87 | $80.19 | $80.19 | 49,713 |
2024-10-23 | $80.04 | $80.37 | $79.50 | $80.05 | $80.05 | 85,270 |
2024-10-22 | $80.38 | $80.45 | $79.99 | $80.34 | $80.34 | 308,859 |
2024-10-21 | $81.75 | $81.75 | $80.58 | $80.63 | $80.63 | 46,939 |
2024-10-18 | $81.72 | $81.94 | $81.46 | $81.81 | $81.81 | 57,128 |
2024-10-17 | $81.78 | $81.83 | $81.47 | $81.74 | $81.74 | 48,939 |
2024-10-16 | $81.16 | $81.78 | $81.08 | $81.66 | $81.66 | 50,242 |
2024-10-15 | $80.55 | $81.59 | $80.55 | $80.71 | $80.71 | 56,508 |
2024-10-14 | $80.11 | $80.65 | $79.75 | $80.57 | $80.57 | 84,953 |
2024-10-11 | $78.91 | $80.16 | $78.91 | $80.13 | $80.13 | 49,790 |
2024-10-10 | $78.76 | $78.90 | $78.44 | $78.76 | $78.76 | 65,126 |
2024-10-09 | $78.54 | $79.37 | $78.45 | $79.07 | $79.07 | 60,069 |
2024-10-08 | $78.64 | $78.87 | $78.33 | $78.57 | $78.57 | 64,793 |
2024-10-07 | $79.07 | $79.07 | $78.25 | $78.71 | $78.71 | 75,084 |
2024-10-04 | $79.35 | $79.46 | $78.77 | $79.28 | $79.28 | 65,620 |
2024-10-03 | $78.38 | $78.58 | $77.88 | $78.43 | $78.43 | 73,137 |
2024-10-02 | $78.49 | $78.98 | $78.39 | $78.76 | $78.76 | 152,390 |
2024-10-01 | $79.51 | $79.51 | $78.24 | $78.71 | $78.71 | 59,580 |
2024-09-30 | $79.20 | $79.57 | $78.83 | $79.46 | $79.46 | 103,706 |
2024-09-27 | $79.75 | $80.09 | $79.10 | $79.33 | $79.33 | 83,833 |
2024-09-26 | $79.08 | $79.46 | $79.03 | $79.23 | $79.23 | 115,313 |
2024-09-25 | $79.29 | $79.29 | $78.34 | $78.49 | $78.49 | 76,741 |
2024-09-24 | $79.40 | $79.57 | $79.13 | $79.24 | $79.24 | 94,030 |
2024-09-23 | $79.16 | $79.20 | $78.83 | $79.16 | $79.16 | 61,792 |
2024-09-20 | $79.61 | $79.61 | $78.98 | $79.27 | $78.91 | 71,102 |
2024-09-19 | $79.96 | $79.97 | $79.23 | $79.86 | $79.50 | 60,624 |
2024-09-18 | $78.46 | $79.81 | $78.30 | $78.55 | $78.19 | 79,458 |
2024-09-17 | $78.41 | $79.01 | $78.19 | $78.47 | $78.11 | 111,653 |
2024-09-16 | $77.72 | $78.19 | $77.72 | $78.08 | $77.73 | 68,099 |
2024-09-13 | $76.65 | $77.57 | $76.65 | $77.54 | $77.19 | 86,369 |
2024-09-12 | $75.60 | $76.25 | $75.21 | $76.07 | $75.73 | 92,574 |
2024-09-11 | $75.18 | $75.49 | $73.92 | $75.46 | $75.12 | 69,504 |
2024-09-10 | $75.78 | $75.78 | $74.84 | $75.42 | $75.08 | 84,547 |
2024-09-09 | $75.74 | $76.25 | $75.53 | $75.75 | $75.41 | 68,925 |
2024-09-06 | $76.65 | $77.11 | $75.43 | $75.44 | $75.10 | 46,511 |
2024-09-05 | $77.26 | $77.27 | $76.44 | $76.56 | $76.21 | 63,448 |
2024-09-04 | $77.10 | $77.72 | $76.74 | $77.08 | $76.73 | 104,244 |
2024-09-03 | $78.38 | $78.62 | $77.17 | $77.36 | $77.01 | 160,562 |
2024-08-30 | $78.75 | $78.98 | $78.03 | $78.98 | $78.62 | 36,440 |
2024-08-29 | $78.51 | $78.96 | $77.81 | $78.36 | $78.00 | 96,873 |
2024-08-28 | $78.02 | $78.43 | $77.70 | $78.04 | $77.69 | 70,452 |
2024-08-27 | $78.10 | $78.38 | $77.91 | $78.21 | $77.86 | 79,292 |
2024-08-26 | $79.09 | $79.26 | $78.45 | $78.46 | $78.10 | 78,112 |
2024-08-23 | $77.38 | $78.85 | $77.31 | $78.64 | $78.64 | 67,859 |
2024-08-22 | $77.31 | $77.43 | $76.77 | $76.91 | $76.91 | 67,872 |
2024-08-21 | $76.97 | $77.29 | $76.63 | $77.29 | $77.29 | 72,883 |
2024-08-20 | $77.21 | $77.21 | $76.46 | $76.61 | $76.61 | 74,610 |
2024-08-19 | $76.75 | $77.26 | $76.74 | $77.26 | $77.26 | 76,370 |
2024-08-16 | $76.09 | $76.78 | $76.09 | $76.61 | $76.61 | 55,422 |
2024-08-15 | $76.10 | $76.61 | $75.97 | $76.33 | $76.33 | 73,993 |
2024-08-14 | $75.15 | $75.26 | $74.67 | $74.96 | $74.96 | 401,495 |
2024-08-13 | $74.31 | $75.02 | $74.05 | $74.92 | $74.92 | 89,183 |
2024-08-12 | $74.69 | $74.70 | $73.82 | $73.98 | $73.98 | 41,095 |
2024-08-09 | $74.52 | $74.66 | $73.95 | $74.46 | $74.46 | 64,191 |
2024-08-08 | $73.69 | $74.54 | $73.65 | $74.47 | $74.47 | 108,344 |
2024-08-07 | $74.48 | $74.78 | $72.95 | $72.98 | $72.98 | 99,631 |
2024-08-06 | $72.98 | $74.31 | $72.27 | $73.43 | $73.43 | 173,629 |
2024-08-05 | $71.84 | $73.59 | $71.28 | $72.68 | $72.68 | 229,865 |
2024-08-02 | $75.45 | $75.48 | $74.07 | $74.88 | $74.88 | 153,388 |
2024-08-01 | $78.63 | $79.07 | $76.36 | $76.86 | $76.86 | 144,011 |
2024-07-31 | $78.54 | $79.68 | $78.18 | $78.47 | $78.47 | 104,031 |
2024-07-30 | $77.87 | $78.41 | $77.81 | $78.20 | $78.20 | 70,436 |
2024-07-29 | $77.90 | $78.12 | $77.44 | $77.66 | $77.66 | 79,855 |
2024-07-26 | $77.34 | $77.94 | $77.30 | $77.84 | $77.84 | 73,160 |
2024-07-25 | $75.72 | $77.55 | $75.72 | $76.55 | $76.55 | 98,987 |
2024-07-24 | $76.55 | $77.13 | $75.62 | $75.62 | $75.62 | 77,961 |
2024-07-23 | $76.47 | $77.08 | $76.37 | $76.87 | $76.87 | 58,480 |
2024-07-22 | $76.06 | $76.69 | $75.39 | $76.67 | $76.67 | 61,050 |
2024-07-19 | $76.31 | $76.31 | $75.57 | $75.84 | $75.84 | 81,896 |
2024-07-18 | $77.16 | $78.16 | $76.29 | $76.42 | $76.42 | 946,637 |
2024-07-17 | $77.21 | $78.31 | $77.21 | $77.43 | $77.43 | 72,446 |
2024-07-16 | $76.32 | $77.87 | $76.32 | $77.87 | $77.87 | 160,424 |
2024-07-15 | $75.64 | $76.44 | $75.48 | $75.90 | $75.90 | 92,563 |
2024-07-12 | $75.16 | $75.72 | $75.11 | $75.35 | $75.35 | 76,655 |
2024-07-11 | $73.65 | $74.85 | $73.64 | $74.73 | $74.73 | 108,094 |
2024-07-10 | $72.13 | $72.79 | $72.13 | $72.77 | $72.77 | 94,790 |
2024-07-09 | $72.15 | $72.44 | $71.85 | $71.90 | $71.90 | 76,777 |
2024-07-08 | $72.45 | $72.86 | $72.15 | $72.30 | $72.30 | 107,991 |
2024-07-05 | $72.52 | $72.61 | $71.88 | $71.98 | $71.98 | 69,213 |
2024-07-03 | $72.68 | $73.11 | $72.62 | $72.62 | $72.62 | 49,734 |
2024-07-02 | $72.25 | $72.67 | $72.24 | $72.64 | $72.64 | 85,612 |
2024-07-01 | $73.29 | $73.32 | $72.21 | $72.32 | $72.32 | 204,357 |
2024-06-28 | $72.85 | $73.31 | $72.50 | $72.94 | $72.94 | 74,975 |
2024-06-27 | $72.40 | $72.56 | $72.16 | $72.52 | $72.52 | 99,590 |
2024-06-26 | $72.37 | $72.37 | $72.03 | $72.30 | $72.30 | 156,892 |
2024-06-25 | $73.17 | $73.17 | $72.30 | $72.48 | $72.48 | 213,561 |
2024-06-24 | $72.83 | $73.73 | $72.83 | $73.23 | $73.23 | 117,105 |
2024-06-21 | $72.95 | $73.11 | $72.58 | $73.11 | $72.72 | 60,742 |
2024-06-20 | $72.81 | $73.14 | $72.78 | $72.82 | $72.43 | 85,463 |
2024-06-18 | $72.81 | $73.19 | $72.79 | $72.84 | $72.45 | 88,766 |
2024-06-17 | $72.15 | $72.87 | $71.98 | $72.87 | $72.48 | 63,554 |
2024-06-14 | $72.48 | $72.52 | $71.83 | $72.23 | $71.85 | 129,368 |
2024-06-13 | $73.56 | $73.56 | $72.64 | $73.04 | $72.65 | 107,589 |
2024-06-12 | $74.16 | $74.59 | $73.38 | $73.55 | $73.16 | 90,523 |
2024-06-11 | $72.87 | $73.00 | $72.30 | $72.85 | $72.85 | 162,787 |
2024-06-10 | $72.91 | $73.43 | $72.46 | $73.31 | $73.31 | 61,686 |
2024-06-07 | $73.34 | $73.80 | $73.16 | $73.31 | $73.31 | 99,322 |
2024-06-06 | $73.91 | $74.11 | $73.67 | $74.01 | $74.01 | 89,605 |
2024-06-05 | $73.87 | $74.05 | $73.38 | $74.05 | $74.05 | 93,339 |
2024-06-04 | $74.05 | $74.22 | $73.51 | $73.51 | $73.51 | 95,144 |
2024-06-03 | $75.48 | $75.48 | $74.16 | $74.51 | $74.51 | 97,787 |
2024-05-31 | $74.04 | $74.87 | $73.84 | $74.87 | $74.87 | 259,930 |
2024-05-30 | $73.04 | $73.73 | $73.04 | $73.68 | $73.68 | 368,101 |
2024-05-29 | $73.04 | $73.04 | $72.64 | $72.74 | $72.74 | 385,842 |
2024-05-28 | $74.42 | $74.46 | $73.58 | $73.77 | $73.77 | 96,541 |
2024-05-24 | $74.02 | $74.18 | $73.87 | $74.18 | $74.18 | 104,885 |
2024-05-23 | $75.00 | $75.00 | $73.49 | $73.60 | $73.60 | 56,268 |
2024-05-22 | $75.12 | $75.28 | $74.57 | $74.82 | $74.82 | 80,799 |
2024-05-21 | $75.39 | $75.52 | $75.19 | $75.37 | $75.37 | 76,548 |
2024-05-20 | $75.75 | $75.85 | $75.38 | $75.48 | $75.48 | 64,417 |
2024-05-17 | $75.55 | $75.70 | $75.46 | $75.68 | $75.68 | 57,750 |
2024-05-16 | $75.94 | $76.12 | $75.62 | $75.62 | $75.62 | 84,940 |
2024-05-15 | $76.35 | $76.39 | $75.82 | $76.15 | $76.15 | 150,395 |
2024-05-14 | $75.92 | $76.11 | $75.40 | $75.88 | $75.88 | 89,838 |
2024-05-13 | $75.32 | $75.71 | $75.01 | $75.04 | $75.04 | 73,278 |
2024-05-10 | $75.00 | $75.00 | $74.57 | $74.81 | $74.81 | 98,637 |
2024-05-09 | $74.11 | $74.81 | $74.09 | $74.77 | $74.77 | 119,259 |
2024-05-08 | $73.73 | $74.13 | $73.73 | $74.03 | $74.03 | 127,776 |
2024-05-07 | $74.23 | $74.53 | $74.10 | $74.12 | $74.12 | 98,643 |
2024-05-06 | $73.76 | $74.10 | $73.69 | $73.99 | $73.99 | 146,053 |
2024-05-03 | $73.43 | $73.71 | $72.91 | $73.15 | $73.15 | 124,230 |
2024-05-02 | $72.24 | $72.62 | $71.72 | $72.48 | $72.48 | 235,104 |
2024-05-01 | $71.50 | $72.76 | $71.36 | $71.58 | $71.58 | 397,970 |
2024-04-30 | $72.25 | $72.33 | $71.44 | $71.44 | $71.44 | 118,403 |
2024-04-29 | $72.41 | $72.81 | $72.38 | $72.62 | $72.62 | 92,026 |
2024-04-26 | $72.03 | $72.48 | $71.94 | $72.18 | $72.18 | 112,721 |
2024-04-25 | $71.87 | $72.16 | $71.30 | $72.04 | $72.04 | 1,003,274 |
2024-04-24 | $72.18 | $72.55 | $71.92 | $72.41 | $72.41 | 102,950 |
2024-04-23 | $71.70 | $72.64 | $71.68 | $72.32 | $72.32 | 105,157 |
2024-04-22 | $71.24 | $72.11 | $70.95 | $71.71 | $71.71 | 115,787 |
2024-04-19 | $70.32 | $71.09 | $70.31 | $71.04 | $71.04 | 147,157 |
2024-04-18 | $70.68 | $71.01 | $70.15 | $70.45 | $70.45 | 125,655 |
2024-04-17 | $71.18 | $71.32 | $70.34 | $70.34 | $70.34 | 160,523 |
2024-04-16 | $70.99 | $71.12 | $70.36 | $70.77 | $70.77 | 161,832 |
2024-04-15 | $72.38 | $72.71 | $70.91 | $71.24 | $71.24 | 132,629 |
2024-04-12 | $72.80 | $72.97 | $71.76 | $71.93 | $71.93 | 168,856 |
2024-04-11 | $73.43 | $73.43 | $72.67 | $73.12 | $73.12 | 184,844 |
2024-04-10 | $73.60 | $73.84 | $72.81 | $73.20 | $73.20 | 161,837 |
2024-04-09 | $74.93 | $75.11 | $74.49 | $75.00 | $75.00 | 95,393 |
2024-04-08 | $74.51 | $74.87 | $74.46 | $74.65 | $74.65 | 92,764 |
2024-04-05 | $73.88 | $74.35 | $73.68 | $74.19 | $74.19 | 82,852 |
2024-04-04 | $75.22 | $75.25 | $73.68 | $73.83 | $73.83 | 77,525 |
2024-04-03 | $74.22 | $74.72 | $74.22 | $74.62 | $74.62 | 83,782 |
2024-04-02 | $74.72 | $74.72 | $74.14 | $74.37 | $74.37 | 127,435 |
2024-04-01 | $76.16 | $76.16 | $75.34 | $75.35 | $75.35 | 185,644 |
2024-03-28 | $75.67 | $76.26 | $75.67 | $76.00 | $76.00 | 83,846 |
2024-03-27 | $74.48 | $75.66 | $74.42 | $75.63 | $75.63 | 131,077 |
2024-03-26 | $74.50 | $74.57 | $74.03 | $74.07 | $74.07 | 89,281 |
2024-03-25 | $74.24 | $74.58 | $74.19 | $74.19 | $74.19 | 73,503 |
2024-03-22 | $74.82 | $74.97 | $74.09 | $74.09 | $74.09 | 116,293 |
2024-03-21 | $74.48 | $75.03 | $74.42 | $74.83 | $74.83 | 123,156 |
2024-03-20 | $72.92 | $74.30 | $72.77 | $74.07 | $74.07 | 129,680 |
2024-03-19 | $72.41 | $73.12 | $72.40 | $73.00 | $73.00 | 97,794 |
2024-03-18 | $72.93 | $72.94 | $72.50 | $72.51 | $72.51 | 84,357 |
2024-03-15 | $72.87 | $73.36 | $72.87 | $73.07 | $72.78 | 131,099 |
2024-03-14 | $73.99 | $74.00 | $72.45 | $72.95 | $72.66 | 149,161 |
2024-03-13 | $73.87 | $74.42 | $73.79 | $74.01 | $73.72 | 99,003 |
2024-03-12 | $73.86 | $74.12 | $73.41 | $73.87 | $73.58 | 95,810 |
2024-03-11 | $73.75 | $74.07 | $73.49 | $73.82 | $73.53 | 136,666 |
2024-03-08 | $74.33 | $74.75 | $73.78 | $73.90 | $73.61 | 189,385 |
2024-03-07 | $73.71 | $74.18 | $73.71 | $73.92 | $73.63 | 462,567 |
2024-03-06 | $73.44 | $73.54 | $72.91 | $73.31 | $73.02 | 118,831 |
2024-03-05 | $72.76 | $73.50 | $72.76 | $73.05 | $72.76 | 148,349 |
2024-03-04 | $73.03 | $73.34 | $72.86 | $72.98 | $72.69 | 193,094 |
2024-03-01 | $72.50 | $72.81 | $71.97 | $72.76 | $72.48 | 183,017 |
2024-02-29 | $72.52 | $72.73 | $71.98 | $72.40 | $72.12 | 117,117 |
2024-02-28 | $71.82 | $72.36 | $71.70 | $72.04 | $71.76 | 142,340 |
2024-02-27 | $72.21 | $72.38 | $72.08 | $72.28 | $72.00 | 188,894 |
2024-02-26 | $72.15 | $72.47 | $71.70 | $71.90 | $71.62 | 209,184 |
2024-02-23 | $72.21 | $72.52 | $71.94 | $72.20 | $72.20 | 149,217 |
2024-02-22 | $71.94 | $72.23 | $71.84 | $72.12 | $72.12 | 176,118 |
2024-02-21 | $71.48 | $71.81 | $71.35 | $71.76 | $71.76 | 239,058 |
2024-02-20 | $71.41 | $71.78 | $71.29 | $71.56 | $71.56 | 116,754 |
2024-02-16 | $72.01 | $72.56 | $71.87 | $71.99 | $71.99 | 96,056 |
2024-02-15 | $71.73 | $72.61 | $71.72 | $72.52 | $72.52 | 110,468 |
2024-02-14 | $71.04 | $71.47 | $70.51 | $71.29 | $71.29 | 128,193 |
2024-02-13 | $70.98 | $71.06 | $69.93 | $70.48 | $70.48 | 178,263 |
2024-02-12 | $71.75 | $72.88 | $71.75 | $72.63 | $72.63 | 396,772 |
2024-02-09 | $71.31 | $71.72 | $70.99 | $71.67 | $71.67 | 190,712 |
2024-02-08 | $70.73 | $71.30 | $70.59 | $71.22 | $71.22 | 185,263 |
2024-02-07 | $70.94 | $70.99 | $70.18 | $70.70 | $70.70 | 2,781,529 |
2024-02-06 | $70.46 | $70.94 | $70.32 | $70.69 | $70.69 | 2,514,497 |
2024-02-05 | $70.81 | $70.81 | $69.98 | $70.43 | $70.43 | 161,288 |
2024-02-02 | $71.12 | $71.78 | $70.70 | $71.46 | $71.46 | 114,170 |
2024-02-01 | $71.45 | $71.78 | $70.34 | $71.75 | $71.75 | 399,725 |
2024-01-31 | $72.13 | $72.65 | $71.02 | $71.10 | $71.10 | 151,846 |
2024-01-30 | $72.46 | $72.84 | $72.36 | $72.61 | $72.61 | 164,829 |
2024-01-29 | $72.23 | $72.86 | $71.92 | $72.86 | $72.86 | 157,983 |
2024-01-26 | $72.32 | $72.59 | $72.09 | $72.25 | $72.25 | 157,992 |
2024-01-25 | $72.16 | $72.46 | $71.51 | $72.01 | $72.01 | 251,211 |
2024-01-24 | $72.60 | $72.60 | $71.55 | $71.64 | $71.64 | 181,795 |
2024-01-23 | $72.59 | $72.77 | $71.72 | $71.94 | $71.94 | 2,601,327 |
2024-01-22 | $71.70 | $72.41 | $71.70 | $72.20 | $72.20 | 486,309 |
2024-01-19 | $70.94 | $71.48 | $70.31 | $71.36 | $71.36 | 150,524 |
2024-01-18 | $70.65 | $70.76 | $70.06 | $70.73 | $70.73 | 160,423 |
2024-01-17 | $70.21 | $70.75 | $69.88 | $70.29 | $70.29 | 175,077 |
2024-01-16 | $71.07 | $71.20 | $70.67 | $70.97 | $70.97 | 142,995 |
2024-01-12 | $72.34 | $72.58 | $71.40 | $71.57 | $71.57 | 108,163 |
2024-01-11 | $71.96 | $71.96 | $71.11 | $71.70 | $71.70 | 130,336 |
2024-01-10 | $71.91 | $72.25 | $71.59 | $72.10 | $72.10 | 135,104 |
2024-01-09 | $71.96 | $72.22 | $71.70 | $72.04 | $72.04 | 145,108 |
2024-01-08 | $71.70 | $72.64 | $71.51 | $72.64 | $72.64 | 479,367 |
2024-01-05 | $71.23 | $72.37 | $71.23 | $71.87 | $71.87 | 168,412 |
2024-01-04 | $71.61 | $71.94 | $71.48 | $71.53 | $71.53 | 439,621 |
2024-01-03 | $72.67 | $72.67 | $71.61 | $71.66 | $71.66 | 1,511,588 |
2024-01-02 | $73.00 | $73.87 | $72.77 | $73.39 | $73.39 | 373,549 |
2023-12-29 | $73.91 | $74.06 | $73.34 | $73.38 | $73.38 | 116,339 |
2023-12-28 | $73.71 | $74.22 | $73.71 | $74.11 | $74.11 | 103,238 |
2023-12-27 | $73.95 | $74.22 | $73.77 | $73.95 | $73.95 | 418,052 |
2023-12-26 | $73.60 | $74.23 | $73.47 | $74.02 | $74.02 | 140,973 |
2023-12-22 | $73.45 | $73.86 | $73.13 | $73.43 | $73.43 | 329,839 |
2023-12-21 | $72.92 | $73.17 | $72.43 | $73.16 | $73.16 | 457,079 |
2023-12-20 | $73.30 | $73.86 | $72.22 | $72.23 | $72.23 | 3,107,662 |
2023-12-19 | $72.76 | $73.44 | $72.76 | $73.40 | $73.40 | 2,330,698 |
2023-12-18 | $72.67 | $72.72 | $72.32 | $72.38 | $72.38 | 92,505 |
2023-12-15 | $73.37 | $73.37 | $72.31 | $72.54 | $72.24 | 117,337 |
2023-12-14 | $72.10 | $73.49 | $72.10 | $73.27 | $72.97 | 121,366 |
2023-12-13 | $69.11 | $71.16 | $68.83 | $71.12 | $70.82 | 185,651 |
2023-12-12 | $69.38 | $69.47 | $68.92 | $69.19 | $68.90 | 159,853 |
2023-12-11 | $69.05 | $69.55 | $69.05 | $69.46 | $69.17 | 97,555 |
2023-12-08 | $68.59 | $69.24 | $68.54 | $69.07 | $68.78 | 132,637 |
2023-12-07 | $68.32 | $68.77 | $68.14 | $68.77 | $68.48 | 97,913 |
2023-12-06 | $68.83 | $69.43 | $68.23 | $68.29 | $68.01 | 112,518 |
2023-12-05 | $68.96 | $68.96 | $68.17 | $68.29 | $68.01 | 278,650 |
2023-12-04 | $68.47 | $69.38 | $68.47 | $69.37 | $69.08 | 62,756 |
2023-12-01 | $66.81 | $68.72 | $66.71 | $68.71 | $68.42 | 91,774 |
2023-11-30 | $66.74 | $67.04 | $66.31 | $66.86 | $66.58 | 87,779 |
2023-11-29 | $66.72 | $67.22 | $66.47 | $66.53 | $66.25 | 94,775 |
2023-11-28 | $66.47 | $66.72 | $66.09 | $66.27 | $66.27 | 65,644 |
2023-11-27 | $66.43 | $66.71 | $66.22 | $66.59 | $66.59 | 96,437 |
2023-11-24 | $66.41 | $66.78 | $66.19 | $66.69 | $66.69 | 34,104 |
2023-11-22 | $66.37 | $66.62 | $66.10 | $66.38 | $66.38 | 107,575 |
2023-11-21 | $66.24 | $66.24 | $65.92 | $65.99 | $65.99 | 290,071 |
2023-11-20 | $66.23 | $66.56 | $65.81 | $66.43 | $66.43 | 74,565 |
2023-11-17 | $65.98 | $66.24 | $65.92 | $66.15 | $66.15 | 66,903 |
2023-11-16 | $66.11 | $66.22 | $65.34 | $65.53 | $65.53 | 216,265 |
2023-11-15 | $65.72 | $66.79 | $65.66 | $66.17 | $66.17 | 201,942 |
2023-11-14 | $64.47 | $65.93 | $64.47 | $65.64 | $65.64 | 128,684 |
2023-11-13 | $62.86 | $63.14 | $62.65 | $62.90 | $62.90 | 139,163 |
2023-11-10 | $62.59 | $63.14 | $62.24 | $63.14 | $63.14 | 92,938 |
2023-11-09 | $63.52 | $63.52 | $62.24 | $62.29 | $62.29 | 152,768 |
2023-11-08 | $63.48 | $63.76 | $63.08 | $63.17 | $63.17 | 126,323 |
2023-11-07 | $63.47 | $63.65 | $63.18 | $63.44 | $63.44 | 73,900 |
2023-11-06 | $64.34 | $64.34 | $63.41 | $63.64 | $63.64 | 185,557 |
2023-11-03 | $63.73 | $64.68 | $63.73 | $64.29 | $64.29 | 74,167 |
2023-11-02 | $61.92 | $62.85 | $61.92 | $62.80 | $62.80 | 113,717 |
2023-11-01 | $60.98 | $61.33 | $60.54 | $61.32 | $61.32 | 153,173 |
2023-10-31 | $60.64 | $61.17 | $60.51 | $61.07 | $61.07 | 126,909 |
2023-10-30 | $60.43 | $60.74 | $59.93 | $60.48 | $60.48 | 198,198 |
2023-10-27 | $60.96 | $60.96 | $59.67 | $59.86 | $59.86 | 158,800 |
2023-10-26 | $60.55 | $61.27 | $60.54 | $60.85 | $60.85 | 159,988 |
2023-10-25 | $61.01 | $61.01 | $60.38 | $60.47 | $60.47 | 193,025 |
2023-10-24 | $61.34 | $61.72 | $61.03 | $61.35 | $61.35 | 142,550 |
2023-10-23 | $61.22 | $61.79 | $60.94 | $60.98 | $60.98 | 92,867 |
2023-10-20 | $62.19 | $62.35 | $61.52 | $61.60 | $61.60 | 681,560 |
2023-10-19 | $63.06 | $63.49 | $62.03 | $62.21 | $62.21 | 1,307,460 |
2023-10-18 | $64.30 | $64.30 | $63.19 | $63.22 | $63.22 | 95,612 |
2023-10-17 | $63.58 | $65.22 | $63.58 | $64.76 | $64.76 | 96,985 |
2023-10-16 | $63.37 | $64.07 | $63.33 | $63.91 | $63.91 | 71,796 |
2023-10-13 | $63.63 | $63.63 | $62.65 | $62.90 | $62.90 | 107,952 |
2023-10-12 | $64.69 | $64.69 | $62.96 | $63.32 | $63.32 | 169,648 |
2023-10-11 | $64.56 | $64.93 | $64.16 | $64.65 | $64.65 | 135,657 |
2023-10-10 | $63.93 | $64.78 | $63.93 | $64.38 | $64.38 | 143,732 |
2023-10-09 | $63.03 | $63.87 | $62.91 | $63.73 | $63.73 | 165,153 |
2023-10-06 | $62.60 | $63.74 | $62.23 | $63.40 | $63.40 | 120,259 |
2023-10-05 | $62.98 | $63.16 | $62.53 | $62.94 | $62.94 | 186,113 |
2023-10-04 | $62.87 | $63.18 | $62.26 | $63.13 | $63.13 | 385,273 |
2023-10-03 | $63.49 | $63.64 | $62.47 | $62.77 | $62.77 | 130,343 |
2023-10-02 | $64.73 | $64.76 | $63.65 | $63.95 | $63.95 | 519,726 |
2023-09-29 | $65.49 | $65.62 | $64.77 | $64.86 | $64.86 | 125,985 |
2023-09-28 | $64.14 | $65.21 | $64.14 | $65.00 | $65.00 | 114,762 |
2023-09-27 | $64.31 | $64.43 | $63.63 | $64.09 | $64.09 | 130,228 |
2023-09-26 | $64.62 | $64.90 | $63.90 | $63.95 | $63.95 | 156,608 |
2023-09-25 | $64.47 | $65.19 | $64.45 | $65.12 | $65.12 | 62,410 |
2023-09-22 | $65.07 | $65.21 | $64.75 | $64.78 | $64.78 | 72,131 |
2023-09-21 | $65.63 | $65.63 | $64.89 | $64.89 | $64.89 | 89,677 |
2023-09-20 | $66.61 | $66.99 | $66.05 | $66.09 | $66.09 | 82,827 |
2023-09-19 | $66.41 | $66.65 | $66.06 | $66.34 | $66.34 | 117,423 |
2023-09-18 | $66.67 | $66.72 | $66.25 | $66.40 | $66.40 | 131,714 |
2023-09-15 | $67.25 | $67.34 | $66.74 | $66.97 | $66.68 | 115,403 |
2023-09-14 | $67.12 | $67.62 | $67.08 | $67.59 | $67.29 | 72,307 |
2023-09-13 | $67.14 | $67.14 | $66.34 | $66.61 | $66.32 | 80,202 |
2023-09-12 | $66.96 | $67.43 | $66.96 | $67.08 | $66.79 | 75,028 |
2023-09-11 | $67.55 | $67.65 | $67.03 | $67.13 | $66.84 | 85,551 |
2023-09-08 | $67.27 | $67.34 | $66.87 | $67.13 | $66.84 | 73,382 |
2023-09-07 | $67.55 | $67.75 | $67.09 | $67.23 | $66.93 | 100,800 |
2023-09-06 | $68.24 | $68.57 | $67.65 | $67.99 | $67.69 | 87,030 |
2023-09-05 | $69.22 | $69.26 | $68.25 | $68.25 | $67.95 | 137,593 |
2023-09-01 | $69.61 | $69.98 | $69.61 | $69.84 | $69.84 | 111,905 |
2023-08-31 | $69.14 | $69.49 | $69.08 | $69.14 | $69.14 | 43,790 |
2023-08-30 | $68.86 | $69.28 | $68.67 | $69.07 | $69.07 | 94,165 |
2023-08-29 | $67.93 | $68.85 | $67.75 | $68.85 | $68.85 | 83,456 |
2023-08-28 | $67.54 | $68.28 | $67.54 | $67.93 | $67.93 | 280,660 |
2023-08-25 | $67.42 | $67.57 | $66.62 | $67.21 | $67.21 | 108,329 |
2023-08-24 | $67.64 | $68.05 | $67.10 | $67.11 | $67.11 | 158,262 |
2023-08-23 | $66.87 | $67.74 | $66.80 | $67.72 | $67.72 | 56,359 |
2023-08-22 | $67.33 | $67.51 | $66.77 | $66.91 | $66.91 | 55,674 |
2023-08-21 | $67.43 | $67.48 | $66.85 | $67.29 | $67.29 | 55,346 |
2023-08-18 | $66.81 | $67.46 | $66.81 | $67.38 | $67.38 | 49,787 |
2023-08-17 | $68.14 | $68.27 | $67.19 | $67.22 | $67.22 | 67,138 |
2023-08-16 | $68.49 | $68.91 | $67.94 | $67.94 | $67.94 | 114,696 |
2023-08-15 | $69.36 | $69.36 | $68.73 | $68.78 | $68.78 | 62,768 |
2023-08-14 | $69.50 | $69.79 | $69.13 | $69.79 | $69.79 | 78,217 |
2023-08-11 | $69.55 | $70.02 | $69.51 | $69.78 | $69.78 | 57,479 |
2023-08-10 | $70.46 | $70.84 | $69.65 | $69.85 | $69.85 | 52,821 |
2023-08-09 | $70.40 | $70.46 | $69.88 | $69.98 | $69.98 | 61,004 |
2023-08-08 | $70.28 | $70.42 | $69.58 | $70.42 | $70.42 | 58,465 |
2023-08-07 | $70.66 | $71.07 | $70.58 | $71.07 | $71.07 | 67,296 |
2023-08-04 | $70.76 | $71.26 | $70.37 | $70.48 | $70.48 | 77,339 |
2023-08-03 | $70.59 | $70.85 | $70.06 | $70.59 | $70.59 | 64,260 |
2023-08-02 | $70.90 | $71.13 | $70.62 | $70.93 | $70.93 | 67,642 |
2023-08-01 | $71.57 | $71.74 | $71.20 | $71.67 | $71.67 | 61,776 |
2023-07-31 | $71.61 | $71.96 | $71.54 | $71.85 | $71.85 | 205,187 |
2023-07-28 | $71.46 | $71.67 | $71.12 | $71.44 | $71.44 | 81,844 |
2023-07-27 | $72.17 | $72.17 | $70.70 | $70.84 | $70.84 | 64,188 |
2023-07-26 | $71.17 | $71.91 | $71.12 | $71.74 | $71.74 | 356,825 |
2023-07-25 | $71.10 | $71.54 | $71.03 | $71.20 | $71.20 | 157,909 |
2023-07-24 | $70.90 | $71.42 | $70.89 | $71.16 | $71.16 | 167,133 |
2023-07-21 | $71.64 | $71.64 | $70.90 | $70.95 | $70.95 | 100,252 |
2023-07-20 | $71.70 | $71.70 | $71.02 | $71.24 | $71.24 | 155,368 |
2023-07-19 | $71.47 | $71.75 | $71.28 | $71.74 | $71.74 | 124,185 |
2023-07-18 | $70.59 | $71.39 | $70.59 | $71.25 | $71.25 | 526,494 |
2023-07-17 | $70.09 | $70.73 | $69.98 | $70.58 | $70.58 | 121,084 |
2023-07-14 | $71.08 | $71.08 | $69.93 | $70.23 | $70.23 | 73,313 |
2023-07-13 | $70.81 | $71.07 | $70.54 | $71.03 | $71.03 | 84,851 |
2023-07-12 | $70.97 | $70.99 | $70.47 | $70.52 | $70.52 | 101,357 |
2023-07-11 | $69.46 | $70.11 | $69.33 | $70.03 | $70.03 | 81,141 |
2023-07-10 | $68.34 | $69.26 | $68.34 | $69.20 | $69.20 | 56,991 |
2023-07-07 | $67.76 | $69.03 | $67.76 | $68.40 | $68.40 | 90,330 |
2023-07-06 | $67.76 | $67.76 | $67.01 | $67.67 | $67.67 | 85,046 |
2023-07-05 | $68.87 | $68.94 | $68.35 | $68.51 | $68.51 | 179,174 |
2023-07-03 | $68.76 | $69.29 | $68.75 | $69.16 | $69.16 | 70,442 |
2023-06-30 | $68.90 | $69.03 | $68.57 | $68.78 | $68.78 | 59,194 |
2023-06-29 | $67.66 | $68.44 | $67.59 | $68.44 | $68.44 | 128,206 |
2023-06-28 | $67.50 | $67.59 | $67.11 | $67.59 | $67.59 | 86,561 |
2023-06-27 | $66.56 | $67.75 | $66.32 | $67.59 | $67.59 | 66,058 |
2023-06-26 | $65.84 | $66.75 | $65.84 | $66.43 | $66.43 | 79,718 |
2023-06-23 | $65.92 | $66.29 | $65.68 | $65.81 | $65.81 | 65,013 |
2023-06-22 | $66.86 | $66.86 | $66.30 | $66.59 | $66.59 | 70,932 |
2023-06-21 | $67.13 | $67.40 | $66.87 | $67.07 | $67.07 | 101,338 |
2023-06-20 | $67.58 | $67.58 | $67.06 | $67.37 | $67.37 | 134,177 |
2023-06-16 | $68.67 | $68.68 | $67.88 | $68.19 | $68.19 | 81,476 |
2023-06-15 | $67.51 | $68.51 | $67.51 | $68.44 | $68.44 | 110,255 |
2023-06-14 | $68.40 | $68.75 | $67.45 | $67.85 | $67.85 | 119,027 |
2023-06-13 | $67.68 | $68.34 | $67.54 | $68.18 | $68.18 | 121,372 |
2023-06-12 | $66.95 | $67.52 | $66.95 | $67.32 | $67.32 | 93,543 |
2023-06-09 | $67.36 | $67.43 | $66.75 | $66.93 | $66.93 | 112,478 |
2023-06-08 | $67.52 | $67.69 | $66.93 | $67.31 | $67.31 | 70,116 |
2023-06-07 | $66.81 | $67.85 | $66.81 | $67.71 | $67.71 | 149,656 |
2023-06-06 | $64.93 | $66.64 | $64.93 | $66.52 | $66.52 | 290,565 |
2023-06-05 | $65.56 | $65.56 | $64.68 | $64.99 | $64.99 | 234,600 |
2023-06-02 | $64.25 | $65.83 | $64.25 | $65.74 | $65.74 | 182,701 |
2023-06-01 | $63.18 | $63.70 | $62.77 | $63.55 | $63.55 | 128,316 |
2023-05-31 | $63.72 | $63.72 | $62.60 | $63.02 | $63.02 | 199,844 |
2023-05-30 | $64.30 | $64.57 | $63.72 | $64.05 | $64.05 | 139,550 |
2023-05-26 | $63.40 | $64.07 | $63.28 | $63.98 | $63.98 | 105,294 |
2023-05-25 | $63.19 | $63.43 | $62.64 | $63.24 | $63.24 | 182,669 |
2023-05-24 | $63.73 | $63.73 | $63.04 | $63.28 | $63.28 | 142,760 |
2023-05-23 | $64.44 | $65.02 | $64.04 | $64.05 | $64.05 | 225,571 |
2023-05-22 | $64.31 | $64.87 | $64.07 | $64.62 | $64.62 | 341,611 |
2023-05-19 | $65.19 | $65.19 | $63.95 | $64.19 | $64.19 | 233,775 |
2023-05-18 | $64.28 | $65.00 | $64.10 | $64.93 | $64.93 | 160,079 |
2023-05-17 | $63.38 | $64.50 | $63.24 | $64.41 | $64.41 | 191,467 |
2023-05-16 | $63.75 | $63.75 | $63.05 | $63.06 | $63.06 | 111,826 |
2023-05-15 | $63.57 | $64.24 | $63.45 | $64.05 | $64.05 | 77,241 |
2023-05-12 | $63.70 | $63.79 | $62.95 | $63.40 | $63.40 | 130,400 |
2023-05-11 | $63.50 | $63.65 | $63.19 | $63.44 | $63.44 | 79,574 |
2023-05-10 | $64.62 | $64.75 | $63.23 | $63.87 | $63.87 | 166,336 |
2023-05-09 | $63.90 | $64.11 | $63.50 | $63.83 | $63.83 | 109,958 |
2023-05-08 | $64.77 | $64.77 | $63.96 | $64.24 | $64.24 | 130,934 |
2023-05-05 | $63.83 | $64.59 | $63.83 | $64.43 | $64.43 | 117,548 |
2023-05-04 | $63.59 | $63.59 | $62.50 | $62.86 | $62.86 | 301,002 |
2023-05-03 | $64.38 | $65.35 | $64.07 | $64.14 | $64.14 | 175,447 |
2023-05-02 | $65.12 | $65.12 | $63.37 | $64.22 | $64.22 | 335,929 |
2023-05-01 | $65.36 | $65.92 | $65.15 | $65.28 | $65.28 | 251,962 |
2023-04-28 | $64.55 | $65.52 | $64.47 | $65.39 | $65.39 | 240,280 |
2023-04-27 | $63.80 | $64.71 | $63.55 | $64.67 | $64.67 | 130,197 |
2023-04-26 | $63.92 | $64.21 | $63.43 | $63.55 | $63.55 | 362,995 |
2023-04-25 | $64.94 | $64.94 | $64.05 | $64.06 | $64.06 | 564,688 |
2023-04-24 | $65.32 | $65.66 | $65.10 | $65.37 | $65.37 | 173,646 |
2023-04-21 | $65.58 | $65.59 | $64.94 | $65.40 | $65.40 | 177,499 |
2023-04-20 | $65.39 | $65.91 | $65.33 | $65.52 | $65.52 | 179,037 |
2023-04-19 | $65.37 | $65.97 | $65.12 | $65.88 | $65.88 | 141,237 |
2023-04-18 | $65.95 | $66.05 | $65.28 | $65.62 | $65.62 | 168,280 |
2023-04-17 | $65.13 | $65.76 | $65.03 | $65.76 | $65.76 | 172,410 |
2023-04-14 | $65.69 | $66.07 | $64.78 | $65.12 | $65.12 | 232,306 |
2023-04-13 | $65.31 | $65.73 | $64.95 | $65.56 | $65.56 | 317,182 |
2023-04-12 | $66.20 | $66.22 | $65.06 | $65.10 | $65.10 | 222,452 |
2023-04-11 | $65.26 | $65.91 | $65.21 | $65.59 | $65.59 | 134,806 |
2023-04-10 | $63.88 | $64.99 | $63.88 | $64.99 | $64.99 | 287,856 |
2023-04-06 | $64.13 | $64.38 | $63.84 | $64.18 | $64.18 | 250,954 |
2023-04-05 | $64.43 | $64.58 | $63.89 | $64.28 | $64.28 | 391,835 |
2023-04-04 | $66.04 | $66.12 | $64.37 | $64.75 | $64.75 | 207,410 |
2023-04-03 | $66.17 | $66.40 | $65.49 | $65.90 | $65.90 | 547,967 |
2023-03-31 | $65.34 | $66.15 | $65.34 | $66.08 | $66.08 | 290,117 |
2023-03-30 | $65.32 | $65.58 | $64.75 | $64.97 | $64.97 | 272,944 |
2023-03-29 | $64.52 | $64.77 | $64.16 | $64.71 | $64.71 | 212,298 |
2023-03-28 | $63.58 | $64.13 | $63.48 | $63.89 | $63.89 | 182,923 |
2023-03-27 | $63.88 | $64.06 | $63.27 | $63.64 | $63.64 | 301,705 |
2023-03-24 | $61.98 | $63.19 | $61.62 | $63.17 | $63.17 | 338,981 |
2023-03-23 | $63.53 | $64.14 | $62.06 | $62.53 | $62.53 | 408,889 |
2023-03-22 | $64.78 | $64.96 | $62.97 | $63.00 | $63.00 | 464,001 |
2023-03-21 | $64.54 | $64.97 | $64.43 | $64.70 | $64.70 | 7,693,403 |
2023-03-20 | $63.22 | $64.10 | $63.12 | $63.43 | $63.43 | 539,116 |
2023-03-17 | $63.82 | $63.82 | $62.44 | $62.64 | $62.40 | 204,071 |
2023-03-16 | $62.92 | $64.67 | $62.34 | $64.29 | $64.05 | 757,428 |
2023-03-15 | $63.38 | $63.58 | $62.43 | $63.53 | $63.29 | 6,892,964 |
2023-03-14 | $65.76 | $65.89 | $64.23 | $64.89 | $64.64 | 794,770 |
2023-03-13 | $63.83 | $64.88 | $63.05 | $63.83 | $63.59 | 449,964 |
2023-03-10 | $67.04 | $67.04 | $64.74 | $65.31 | $65.06 | 236,518 |
2023-03-09 | $69.35 | $69.35 | $67.37 | $67.37 | $67.12 | 412,647 |
2023-03-08 | $69.39 | $69.62 | $68.96 | $69.40 | $69.14 | 361,419 |
2023-03-07 | $70.17 | $70.42 | $69.16 | $69.22 | $68.96 | 404,751 |
2023-03-06 | $71.28 | $71.39 | $70.09 | $70.26 | $69.99 | 180,313 |
2023-03-03 | $70.79 | $71.34 | $70.38 | $71.18 | $70.91 | 224,102 |
2023-03-02 | $69.73 | $70.54 | $69.47 | $70.46 | $70.19 | 143,967 |
2023-03-01 | $70.00 | $70.46 | $69.84 | $70.17 | $69.90 | 97,004 |
2023-02-28 | $70.18 | $70.75 | $69.98 | $70.12 | $69.85 | 111,175 |
2023-02-27 | $70.66 | $70.95 | $69.99 | $70.11 | $69.84 | 107,747 |
2023-02-24 | $69.65 | $70.15 | $69.35 | $70.05 | $69.79 | 90,798 |
2023-02-23 | $70.95 | $71.03 | $69.78 | $70.65 | $70.38 | 133,667 |
2023-02-22 | $70.54 | $71.02 | $70.23 | $70.44 | $70.17 | 201,389 |
2023-02-21 | $71.46 | $71.58 | $70.26 | $70.36 | $70.09 | 190,228 |
2023-02-17 | $71.94 | $72.27 | $71.55 | $72.18 | $71.91 | 107,478 |
2023-02-16 | $72.02 | $72.99 | $71.93 | $72.24 | $71.97 | 102,078 |
2023-02-15 | $71.78 | $72.93 | $71.69 | $72.93 | $72.65 | 219,934 |
2023-02-14 | $72.01 | $72.73 | $71.50 | $72.33 | $72.06 | 181,851 |
2023-02-13 | $71.45 | $72.33 | $71.21 | $72.32 | $72.05 | 112,052 |
2023-02-10 | $71.03 | $71.49 | $70.85 | $71.40 | $71.13 | 119,215 |
2023-02-09 | $72.99 | $73.00 | $71.19 | $71.38 | $71.11 | 227,474 |
2023-02-08 | $72.97 | $73.11 | $72.26 | $72.38 | $72.11 | 231,908 |
2023-02-07 | $72.82 | $73.65 | $72.22 | $73.44 | $73.16 | 4,763,983 |
2023-02-06 | $73.38 | $73.68 | $72.63 | $73.01 | $72.73 | 325,022 |
2023-02-03 | $73.81 | $74.53 | $73.64 | $73.93 | $73.65 | 178,246 |
2023-02-02 | $73.99 | $75.02 | $73.79 | $74.60 | $74.32 | 236,697 |
2023-02-01 | $71.98 | $73.89 | $71.82 | $73.47 | $73.19 | 680,310 |
2023-01-31 | $70.55 | $72.16 | $70.48 | $72.15 | $71.88 | 1,689,964 |
2023-01-30 | $70.62 | $71.29 | $70.33 | $70.34 | $70.07 | 220,576 |
2023-01-27 | $70.39 | $71.37 | $70.39 | $71.10 | $70.83 | 217,010 |
2023-01-26 | $70.52 | $70.78 | $69.91 | $70.66 | $70.39 | 109,182 |
2023-01-25 | $69.22 | $70.12 | $69.09 | $70.10 | $69.83 | 251,110 |
2023-01-24 | $70.01 | $70.31 | $69.59 | $69.92 | $69.66 | 313,977 |
2023-01-23 | $69.38 | $70.48 | $69.28 | $70.31 | $70.04 | 258,977 |
2023-01-20 | $68.28 | $69.26 | $68.15 | $69.26 | $69.00 | 78,720 |
2023-01-19 | $68.23 | $68.39 | $67.59 | $68.01 | $67.75 | 375,836 |
2023-01-18 | $69.97 | $70.36 | $68.71 | $68.72 | $68.46 | 385,438 |
2023-01-17 | $69.67 | $69.99 | $69.53 | $69.70 | $69.44 | 147,348 |
2023-01-13 | $68.85 | $69.83 | $68.85 | $69.76 | $69.50 | 112,966 |
2023-01-12 | $69.11 | $69.56 | $68.51 | $69.45 | $69.19 | 127,767 |
2023-01-11 | $68.14 | $68.79 | $68.14 | $68.78 | $68.52 | 187,468 |
2023-01-10 | $66.98 | $67.83 | $66.75 | $67.83 | $67.57 | 84,629 |
2023-01-09 | $67.32 | $67.78 | $66.96 | $67.09 | $66.84 | 125,338 |
2023-01-06 | $65.93 | $67.16 | $65.69 | $67.02 | $66.77 | 141,734 |
2023-01-05 | $65.35 | $65.57 | $64.73 | $65.32 | $65.07 | 825,017 |
2023-01-04 | $65.21 | $66.15 | $65.21 | $65.88 | $65.63 | 171,856 |
2023-01-03 | $65.23 | $65.75 | $64.23 | $64.64 | $64.40 | 282,292 |
2022-12-30 | $64.45 | $64.83 | $64.22 | $64.72 | $64.48 | 73,669 |
2022-12-29 | $63.95 | $65.16 | $63.95 | $65.00 | $64.75 | 329,299 |
2022-12-28 | $64.62 | $64.88 | $63.49 | $63.53 | $63.29 | 195,512 |
2022-12-27 | $64.57 | $64.83 | $64.22 | $64.63 | $64.39 | 170,913 |
2022-12-23 | $64.03 | $64.59 | $63.74 | $64.58 | $64.34 | 278,757 |
2022-12-22 | $64.24 | $64.24 | $62.94 | $64.12 | $63.88 | 151,689 |
2022-12-21 | $64.20 | $64.96 | $64.20 | $64.75 | $64.51 | 808,978 |
2022-12-20 | $63.15 | $63.92 | $63.13 | $63.54 | $63.30 | 106,556 |
2022-12-19 | $64.09 | $64.25 | $62.98 | $63.27 | $63.03 | 192,387 |
2022-12-16 | $64.27 | $64.69 | $63.87 | $64.39 | $63.82 | 135,655 |
2022-12-15 | $65.57 | $65.62 | $64.80 | $65.01 | $64.43 | 131,063 |
2022-12-14 | $66.62 | $67.09 | $65.92 | $66.29 | $65.70 | 102,668 |
2022-12-13 | $68.00 | $68.00 | $66.21 | $66.59 | $66.00 | 227,848 |
2022-12-12 | $65.76 | $66.40 | $65.50 | $66.31 | $65.72 | 195,916 |
2022-12-09 | $66.07 | $66.33 | $65.63 | $65.63 | $65.04 | 76,927 |
2022-12-08 | $66.35 | $66.71 | $66.10 | $66.28 | $65.69 | 128,379 |
2022-12-07 | $66.00 | $66.46 | $65.84 | $65.90 | $65.31 | 504,821 |
2022-12-06 | $66.68 | $66.85 | $65.60 | $66.12 | $65.53 | 3,421,921 |
2022-12-05 | $67.94 | $67.94 | $66.47 | $66.69 | $66.09 | 284,857 |
2022-12-02 | $67.55 | $68.61 | $67.55 | $68.36 | $68.36 | 308,471 |
2022-12-01 | $68.94 | $69.18 | $68.13 | $68.24 | $68.24 | 225,619 |
2022-11-30 | $67.35 | $68.57 | $66.59 | $68.57 | $68.57 | 191,559 |
2022-11-29 | $67.05 | $67.51 | $67.01 | $67.22 | $67.22 | 115,564 |
2022-11-28 | $67.62 | $67.80 | $66.79 | $66.96 | $66.96 | 233,846 |
2022-11-25 | $67.80 | $68.24 | $67.80 | $68.12 | $68.12 | 72,532 |
2022-11-23 | $67.73 | $68.13 | $67.51 | $67.80 | $67.80 | 90,012 |
2022-11-22 | $66.97 | $67.86 | $66.97 | $67.80 | $67.80 | 369,385 |
2022-11-21 | $66.38 | $66.86 | $66.30 | $66.79 | $66.79 | 128,894 |
2022-11-18 | $66.79 | $66.89 | $66.12 | $66.70 | $66.70 | 109,604 |
2022-11-17 | $65.50 | $66.15 | $65.33 | $66.13 | $66.13 | 190,908 |
2022-11-16 | $66.88 | $66.94 | $66.26 | $66.44 | $66.44 | 343,082 |
2022-11-15 | $67.43 | $67.78 | $66.76 | $67.27 | $67.27 | 1,856,453 |
2022-11-14 | $66.83 | $67.45 | $66.45 | $66.45 | $66.45 | 165,316 |
2022-11-11 | $67.04 | $67.45 | $66.78 | $67.02 | $67.02 | 466,805 |
2022-11-10 | $65.57 | $66.79 | $65.57 | $66.73 | $66.73 | 100,443 |
2022-11-09 | $64.28 | $64.62 | $63.43 | $63.55 | $63.55 | 235,092 |
2022-11-08 | $64.76 | $65.31 | $64.00 | $64.69 | $64.69 | 177,085 |
2022-11-07 | $64.57 | $64.72 | $63.87 | $64.63 | $64.63 | 283,551 |
2022-11-04 | $63.99 | $64.61 | $63.23 | $64.15 | $64.15 | 625,752 |
2022-11-03 | $62.44 | $63.31 | $61.89 | $62.96 | $62.96 | 151,847 |
2022-11-02 | $64.45 | $65.08 | $63.01 | $63.03 | $63.03 | 236,145 |
2022-11-01 | $64.90 | $65.00 | $64.30 | $64.63 | $64.63 | 473,486 |
2022-10-31 | $64.13 | $64.75 | $63.97 | $64.48 | $64.48 | 596,957 |
2022-10-28 | $63.45 | $64.50 | $63.20 | $64.50 | $64.50 | 650,917 |
2022-10-27 | $63.40 | $63.99 | $63.18 | $63.29 | $63.29 | 134,471 |
2022-10-26 | $62.89 | $63.75 | $62.64 | $63.00 | $63.00 | 144,598 |
2022-10-25 | $61.45 | $62.85 | $61.40 | $62.75 | $62.75 | 721,179 |
2022-10-24 | $61.29 | $61.74 | $61.01 | $61.50 | $61.50 | 88,160 |
2022-10-21 | $59.82 | $61.14 | $59.56 | $61.05 | $61.05 | 80,726 |
2022-10-20 | $60.68 | $61.18 | $59.59 | $59.73 | $59.73 | 119,610 |
2022-10-19 | $61.00 | $61.35 | $60.09 | $60.73 | $60.73 | 2,142,281 |
2022-10-18 | $61.72 | $62.12 | $61.11 | $61.52 | $61.52 | 9,007,730 |
2022-10-17 | $60.12 | $60.82 | $60.12 | $60.58 | $60.58 | 91,947 |
2022-10-14 | $60.78 | $61.00 | $59.16 | $59.24 | $59.24 | 100,736 |
2022-10-13 | $57.89 | $60.66 | $57.70 | $60.38 | $60.38 | 139,737 |
2022-10-12 | $59.28 | $59.30 | $58.80 | $58.96 | $58.96 | 96,852 |
2022-10-11 | $58.83 | $59.91 | $58.60 | $59.26 | $59.26 | 99,524 |
2022-10-10 | $59.39 | $59.57 | $58.81 | $59.14 | $59.14 | 73,873 |
2022-10-07 | $59.99 | $59.99 | $58.91 | $59.16 | $59.16 | 63,484 |
2022-10-06 | $60.78 | $61.18 | $60.37 | $60.55 | $60.55 | 269,206 |
2022-10-05 | $60.81 | $61.37 | $60.25 | $61.14 | $61.14 | 91,865 |
2022-10-04 | $60.32 | $61.63 | $60.32 | $61.63 | $61.63 | 114,248 |
2022-10-03 | $58.59 | $59.70 | $57.90 | $59.34 | $59.34 | 356,913 |
2022-09-30 | $58.15 | $58.93 | $57.70 | $57.82 | $57.82 | 105,782 |
2022-09-29 | $58.94 | $58.94 | $57.66 | $58.22 | $58.22 | 155,882 |
2022-09-28 | $58.50 | $59.83 | $58.27 | $59.54 | $59.54 | 828,312 |
2022-09-27 | $58.94 | $59.13 | $57.63 | $58.10 | $58.10 | 5,321,414 |
2022-09-26 | $58.89 | $59.48 | $58.05 | $58.30 | $58.30 | 756,495 |
2022-09-23 | $59.78 | $59.78 | $58.50 | $59.24 | $59.24 | 114,363 |
2022-09-22 | $61.73 | $61.73 | $60.49 | $60.61 | $60.61 | 185,010 |
2022-09-21 | $62.91 | $63.31 | $61.69 | $61.71 | $61.71 | 82,876 |
2022-09-20 | $63.12 | $63.12 | $62.19 | $62.59 | $62.59 | 88,986 |
2022-09-19 | $62.19 | $63.67 | $62.19 | $63.57 | $63.57 | 74,478 |
2022-09-16 | $63.02 | $63.19 | $62.56 | $63.09 | $62.77 | 91,826 |
2022-09-15 | $63.88 | $64.73 | $63.66 | $63.87 | $63.87 | 58,809 |
2022-09-14 | $64.37 | $64.37 | $63.49 | $64.10 | $64.10 | 82,719 |
2022-09-13 | $65.09 | $65.42 | $64.01 | $64.23 | $64.23 | 54,891 |
2022-09-12 | $66.19 | $66.85 | $66.19 | $66.50 | $66.50 | 85,966 |
2022-09-09 | $65.21 | $65.89 | $65.17 | $65.81 | $65.81 | 56,693 |
2022-09-08 | $63.83 | $64.72 | $63.50 | $64.72 | $64.72 | 104,655 |
2022-09-07 | $62.77 | $64.29 | $62.77 | $64.26 | $64.26 | 77,976 |
2022-09-06 | $63.57 | $63.57 | $62.56 | $62.85 | $62.85 | 391,098 |
2022-09-02 | $64.39 | $64.63 | $63.09 | $63.35 | $63.35 | 171,866 |
2022-09-01 | $63.69 | $63.70 | $63.03 | $63.70 | $63.70 | 119,845 |
2022-08-31 | $64.82 | $64.82 | $64.08 | $64.19 | $64.19 | 111,084 |
2022-08-30 | $65.68 | $65.68 | $64.43 | $64.64 | $64.64 | 57,955 |
2022-08-29 | $65.44 | $65.98 | $65.19 | $65.51 | $65.51 | 366,219 |
2022-08-26 | $67.71 | $67.71 | $65.79 | $65.83 | $65.83 | 46,789 |
2022-08-25 | $66.86 | $67.64 | $66.67 | $67.63 | $67.63 | 256,778 |
2022-08-24 | $66.27 | $66.77 | $66.17 | $66.61 | $66.61 | 742,177 |
2022-08-23 | $66.50 | $67.05 | $66.35 | $66.36 | $66.36 | 5,947,416 |
2022-08-22 | $67.05 | $67.05 | $66.27 | $66.42 | $66.42 | 156,496 |
2022-08-19 | $68.19 | $68.30 | $67.66 | $67.79 | $67.79 | 36,657 |
2022-08-18 | $68.37 | $68.78 | $68.32 | $68.70 | $68.70 | 49,425 |
2022-08-17 | $68.40 | $68.49 | $67.74 | $68.14 | $68.14 | 74,343 |
2022-08-16 | $68.44 | $69.27 | $68.44 | $69.04 | $69.04 | 43,725 |
2022-08-15 | $67.90 | $68.58 | $67.89 | $68.52 | $68.52 | 235,105 |
2022-08-12 | $67.81 | $68.41 | $67.58 | $68.41 | $68.41 | 121,650 |
2022-08-11 | $67.57 | $67.99 | $67.36 | $67.43 | $67.43 | 58,941 |
2022-08-10 | $66.59 | $67.08 | $66.53 | $66.95 | $66.95 | 47,534 |
2022-08-09 | $65.85 | $65.87 | $65.35 | $65.59 | $65.59 | 43,417 |
2022-08-08 | $65.84 | $66.43 | $65.75 | $65.87 | $65.87 | 68,559 |
2022-08-05 | $64.88 | $65.64 | $64.88 | $65.48 | $65.48 | 68,558 |
2022-08-04 | $65.76 | $65.76 | $65.25 | $65.27 | $65.27 | 131,378 |
2022-08-03 | $65.64 | $65.98 | $65.20 | $65.77 | $65.77 | 61,334 |
2022-08-02 | $65.75 | $65.94 | $65.21 | $65.21 | $65.21 | 661,982 |
2022-08-01 | $65.72 | $66.27 | $65.40 | $66.05 | $66.05 | 415,209 |
2022-07-29 | $65.33 | $66.26 | $65.33 | $66.05 | $66.05 | 116,303 |
2022-07-28 | $64.75 | $65.33 | $64.09 | $65.28 | $65.28 | 49,589 |
2022-07-27 | $63.82 | $64.63 | $63.55 | $64.42 | $64.42 | 59,595 |
2022-07-26 | $63.51 | $63.77 | $63.26 | $63.48 | $63.48 | 48,464 |
2022-07-25 | $63.45 | $63.84 | $63.23 | $63.74 | $63.74 | 648,637 |
2022-07-22 | $63.72 | $63.99 | $62.87 | $63.23 | $63.23 | 44,573 |
2022-07-21 | $63.09 | $63.60 | $62.67 | $63.58 | $63.58 | 110,993 |
2022-07-20 | $62.92 | $63.43 | $62.67 | $63.32 | $63.32 | 108,934 |
2022-07-19 | $61.77 | $63.00 | $61.77 | $62.92 | $62.92 | 93,665 |
2022-07-18 | $61.78 | $62.03 | $60.99 | $61.12 | $61.12 | 51,054 |
2022-07-15 | $60.76 | $61.18 | $60.20 | $61.14 | $61.14 | 64,314 |
2022-07-14 | $59.65 | $60.18 | $59.28 | $60.06 | $60.06 | 56,018 |
2022-07-13 | $60.25 | $60.96 | $59.90 | $60.66 | $60.66 | 179,452 |
2022-07-12 | $60.59 | $61.60 | $60.59 | $60.93 | $60.93 | 238,328 |
2022-07-11 | $61.06 | $61.16 | $60.68 | $60.84 | $60.84 | 76,671 |
2022-07-08 | $61.49 | $61.82 | $61.03 | $61.37 | $61.37 | 53,759 |
2022-07-07 | $60.98 | $61.72 | $60.98 | $61.56 | $61.56 | 64,534 |
2022-07-06 | $60.83 | $61.05 | $59.83 | $60.50 | $60.50 | 468,965 |
2022-07-05 | $60.29 | $60.85 | $59.33 | $60.85 | $60.85 | 89,752 |
2022-07-01 | $60.45 | $61.36 | $59.93 | $61.23 | $61.23 | 280,408 |
2022-06-30 | $60.17 | $61.15 | $59.76 | $60.50 | $60.50 | 94,177 |
2022-06-29 | $61.55 | $61.55 | $60.58 | $61.02 | $61.02 | 95,184 |
2022-06-28 | $62.63 | $63.15 | $61.48 | $61.49 | $61.49 | 283,659 |
2022-06-27 | $62.13 | $62.61 | $61.72 | $62.20 | $62.20 | 316,405 |
2022-06-24 | $60.36 | $61.96 | $60.36 | $61.93 | $61.93 | 601,479 |
2022-06-23 | $59.93 | $60.01 | $59.06 | $59.83 | $59.83 | 152,105 |
2022-06-22 | $59.12 | $60.04 | $59.11 | $59.71 | $59.71 | 100,249 |
2022-06-21 | $59.86 | $60.29 | $59.43 | $59.86 | $59.86 | 106,813 |
2022-06-17 | $59.22 | $59.90 | $58.71 | $59.46 | $59.13 | 135,146 |
2022-06-16 | $60.48 | $60.48 | $58.64 | $58.95 | $58.62 | 111,883 |
2022-06-15 | $61.57 | $62.45 | $60.97 | $61.73 | $61.39 | 110,302 |
2022-06-14 | $61.61 | $61.73 | $60.48 | $61.03 | $60.69 | 248,033 |
2022-06-13 | $62.78 | $62.88 | $61.14 | $61.37 | $61.03 | 152,889 |
2022-06-10 | $64.75 | $64.95 | $64.16 | $64.28 | $63.92 | 80,943 |
2022-06-09 | $66.86 | $66.86 | $65.76 | $65.77 | $65.40 | 73,055 |
2022-06-08 | $67.89 | $67.91 | $66.88 | $67.06 | $66.69 | 84,890 |
2022-06-07 | $66.93 | $68.22 | $66.84 | $68.20 | $67.82 | 91,517 |
2022-06-06 | $67.68 | $67.78 | $67.26 | $67.49 | $67.11 | 105,272 |
2022-06-03 | $67.17 | $67.26 | $66.76 | $66.96 | $66.59 | 328,839 |
2022-06-02 | $66.68 | $67.70 | $66.42 | $67.68 | $67.30 | 78,979 |
2022-06-01 | $67.32 | $67.46 | $65.74 | $66.57 | $66.20 | 836,548 |
2022-05-31 | $67.15 | $67.45 | $66.58 | $67.03 | $66.66 | 476,568 |
2022-05-27 | $66.63 | $67.55 | $66.60 | $67.53 | $67.15 | 79,474 |
2022-05-26 | $65.55 | $66.58 | $65.55 | $66.30 | $65.93 | 172,376 |
2022-05-25 | $63.72 | $65.35 | $63.72 | $65.03 | $64.67 | 152,707 |
2022-05-24 | $63.98 | $64.09 | $62.69 | $63.96 | $63.60 | 389,022 |
2022-05-23 | $64.24 | $64.75 | $63.73 | $64.41 | $64.05 | 89,886 |
2022-05-20 | $64.61 | $64.61 | $62.35 | $63.65 | $63.30 | 80,004 |
2022-05-19 | $63.75 | $64.70 | $63.57 | $64.03 | $63.67 | 100,752 |
2022-05-18 | $65.76 | $65.87 | $64.04 | $64.30 | $63.94 | 102,063 |
2022-05-17 | $65.38 | $66.48 | $65.24 | $66.46 | $66.09 | 138,437 |
2022-05-16 | $64.47 | $64.96 | $63.92 | $64.53 | $64.17 | 110,063 |
2022-05-13 | $63.85 | $64.93 | $63.85 | $64.63 | $64.27 | 74,352 |
2022-05-12 | $62.40 | $63.48 | $62.06 | $63.17 | $62.82 | 236,617 |
2022-05-11 | $63.55 | $64.75 | $62.61 | $62.66 | $62.31 | 148,471 |
2022-05-10 | $64.59 | $64.79 | $62.49 | $63.50 | $63.15 | 240,067 |
2022-05-09 | $64.96 | $65.32 | $63.73 | $64.00 | $63.64 | 268,345 |
2022-05-06 | $66.01 | $66.37 | $64.95 | $65.77 | $65.40 | 264,508 |
2022-05-05 | $67.79 | $67.79 | $65.76 | $66.28 | $65.91 | 144,078 |
2022-05-04 | $66.84 | $68.44 | $66.25 | $68.37 | $67.99 | 357,110 |
2022-05-03 | $65.96 | $66.99 | $65.78 | $66.63 | $66.26 | 386,249 |
2022-05-02 | $65.67 | $66.33 | $64.61 | $65.86 | $65.49 | 1,016,182 |
2022-04-29 | $67.17 | $67.62 | $65.57 | $65.66 | $65.29 | 329,077 |
2022-04-28 | $67.00 | $67.66 | $65.89 | $67.40 | $67.03 | 107,148 |
2022-04-27 | $66.46 | $66.97 | $65.89 | $66.28 | $65.91 | 239,264 |
2022-04-26 | $67.66 | $67.87 | $66.41 | $66.44 | $66.07 | 135,168 |
2022-04-25 | $67.29 | $68.19 | $66.36 | $68.14 | $67.76 | 602,977 |
2022-04-22 | $69.30 | $69.30 | $67.82 | $67.82 | $67.44 | 89,407 |
2022-04-21 | $71.26 | $71.32 | $69.49 | $69.61 | $69.22 | 623,744 |
2022-04-20 | $70.62 | $71.08 | $70.57 | $70.77 | $70.38 | 76,627 |
2022-04-19 | $68.99 | $70.31 | $68.99 | $70.20 | $69.81 | 74,332 |
2022-04-18 | $68.93 | $69.20 | $68.61 | $68.88 | $68.50 | 101,503 |
2022-04-14 | $69.04 | $69.56 | $68.93 | $68.96 | $68.58 | 242,476 |
2022-04-13 | $68.09 | $69.13 | $68.09 | $69.08 | $68.70 | 1,075,737 |
2022-04-12 | $68.65 | $69.23 | $67.75 | $67.97 | $67.59 | 11,301,678 |
2022-04-11 | $68.19 | $69.10 | $68.15 | $68.20 | $67.82 | 386,346 |
2022-04-08 | $68.32 | $68.95 | $68.04 | $68.43 | $68.05 | 76,713 |
2022-04-07 | $68.68 | $68.68 | $67.52 | $68.34 | $67.96 | 177,737 |
2022-04-06 | $68.64 | $68.86 | $68.20 | $68.59 | $68.21 | 500,682 |
2022-04-05 | $70.24 | $70.50 | $68.98 | $69.06 | $68.68 | 161,574 |
2022-04-04 | $70.71 | $70.71 | $69.96 | $70.33 | $69.94 | 291,250 |
2022-04-01 | $70.85 | $71.01 | $70.12 | $70.67 | $70.28 | 163,435 |
2022-03-31 | $71.22 | $71.58 | $70.32 | $70.38 | $69.99 | 104,334 |
2022-03-30 | $72.02 | $72.06 | $70.92 | $71.24 | $70.84 | 110,041 |
2022-03-29 | $71.13 | $72.24 | $71.13 | $72.11 | $71.71 | 174,770 |
2022-03-28 | $70.70 | $70.75 | $70.05 | $70.75 | $70.36 | 83,452 |
2022-03-25 | $70.25 | $70.86 | $70.16 | $70.86 | $70.47 | 615,544 |
2022-03-24 | $69.72 | $70.09 | $69.20 | $70.09 | $69.70 | 104,137 |
2022-03-23 | $70.10 | $70.19 | $69.32 | $69.32 | $68.93 | 125,752 |
2022-03-22 | $70.39 | $71.05 | $70.27 | $70.45 | $70.06 | 70,019 |
2022-03-21 | $70.46 | $70.69 | $69.73 | $70.15 | $69.76 | 79,769 |
2022-03-18 | $69.72 | $70.52 | $69.37 | $70.43 | $69.79 | 107,423 |
2022-03-17 | $69.41 | $70.12 | $69.34 | $70.06 | $69.42 | 97,188 |
2022-03-16 | $68.76 | $69.67 | $68.12 | $69.67 | $69.04 | 96,186 |
2022-03-15 | $67.40 | $68.10 | $67.24 | $68.04 | $67.42 | 106,294 |
2022-03-14 | $67.88 | $68.19 | $66.87 | $67.22 | $66.61 | 69,541 |
2022-03-11 | $68.49 | $68.75 | $67.59 | $67.59 | $66.98 | 90,563 |
2022-03-10 | $67.19 | $68.10 | $67.06 | $68.06 | $67.44 | 71,775 |
2022-03-09 | $67.57 | $68.27 | $67.56 | $67.94 | $67.32 | 102,570 |
2022-03-08 | $66.23 | $67.76 | $65.74 | $66.32 | $65.72 | 125,443 |
2022-03-07 | $68.01 | $68.01 | $65.86 | $65.94 | $65.34 | 222,155 |
2022-03-04 | $68.53 | $68.53 | $67.52 | $68.15 | $67.53 | 95,839 |
2022-03-03 | $69.79 | $69.79 | $68.54 | $69.17 | $68.54 | 123,589 |
2022-03-02 | $68.03 | $69.83 | $68.03 | $69.55 | $68.92 | 110,184 |
2022-03-01 | $68.90 | $69.18 | $67.12 | $67.55 | $66.94 | 134,745 |
2022-02-28 | $68.40 | $69.39 | $68.34 | $69.09 | $68.46 | 145,111 |
2022-02-25 | $67.40 | $69.17 | $67.28 | $69.13 | $68.50 | 137,380 |
2022-02-24 | $65.10 | $67.39 | $64.73 | $67.24 | $66.63 | 992,280 |
2022-02-23 | $68.45 | $68.51 | $66.71 | $66.85 | $66.24 | 4,149,458 |
2022-02-22 | $68.87 | $69.04 | $67.59 | $67.96 | $67.34 | 414,125 |
2022-02-18 | $69.06 | $69.70 | $68.67 | $68.89 | $68.27 | 105,726 |
2022-02-17 | $69.82 | $69.83 | $68.93 | $69.13 | $68.50 | 76,026 |
2022-02-16 | $69.69 | $70.55 | $69.69 | $70.35 | $69.71 | 726,813 |
2022-02-15 | $68.94 | $70.06 | $68.94 | $69.92 | $69.29 | 6,003,107 |
2022-02-14 | $68.58 | $68.88 | $67.82 | $68.30 | $67.68 | 100,502 |
2022-02-11 | $69.32 | $69.81 | $68.21 | $68.56 | $67.94 | 71,187 |
2022-02-10 | $69.51 | $70.76 | $68.94 | $69.26 | $68.63 | 134,863 |
2022-02-09 | $69.69 | $70.18 | $69.69 | $70.06 | $69.42 | 66,241 |
2022-02-08 | $67.92 | $69.18 | $67.92 | $69.07 | $68.44 | 70,319 |
2022-02-07 | $67.87 | $68.27 | $67.58 | $67.78 | $67.17 | 56,096 |
2022-02-04 | $67.85 | $68.25 | $66.89 | $67.78 | $67.17 | 198,741 |
2022-02-03 | $68.23 | $68.76 | $67.79 | $67.88 | $67.26 | 49,349 |
2022-02-02 | $68.91 | $69.08 | $68.42 | $68.84 | $68.22 | 87,736 |
2022-02-01 | $68.39 | $68.94 | $67.63 | $68.89 | $68.27 | 81,331 |
2022-01-31 | $66.83 | $68.21 | $66.68 | $68.18 | $67.56 | 126,279 |
2022-01-28 | $66.19 | $67.16 | $65.31 | $67.11 | $66.50 | 134,129 |
2022-01-27 | $67.74 | $68.43 | $65.83 | $66.20 | $65.60 | 165,176 |
2022-01-26 | $68.60 | $69.00 | $66.51 | $67.16 | $66.55 | 162,358 |
2022-01-25 | $67.77 | $68.56 | $66.42 | $67.81 | $67.20 | 121,779 |
2022-01-24 | $66.73 | $68.84 | $65.92 | $68.77 | $68.15 | 252,862 |
2022-01-21 | $68.29 | $69.02 | $67.49 | $67.57 | $66.96 | 229,791 |
2022-01-20 | $70.13 | $70.90 | $68.55 | $68.62 | $68.00 | 370,600 |
2022-01-19 | $71.30 | $71.30 | $69.84 | $69.90 | $69.27 | 81,714 |
2022-01-18 | $71.69 | $71.69 | $70.67 | $70.90 | $70.26 | 410,289 |
2022-01-14 | $71.66 | $72.23 | $71.25 | $72.16 | $71.51 | 124,254 |
2022-01-13 | $72.04 | $72.88 | $71.99 | $72.20 | $71.55 | 171,670 |
2022-01-12 | $72.21 | $72.54 | $71.45 | $71.81 | $71.16 | 77,960 |
2022-01-11 | $71.63 | $72.04 | $70.81 | $72.00 | $71.35 | 63,202 |
2022-01-10 | $71.47 | $71.58 | $70.57 | $71.49 | $70.84 | 187,724 |
2022-01-07 | $71.82 | $72.07 | $71.34 | $71.71 | $71.06 | 54,966 |
2022-01-06 | $71.57 | $72.12 | $71.19 | $71.71 | $71.06 | 95,379 |
2022-01-05 | $72.56 | $73.01 | $71.32 | $71.32 | $70.67 | 89,229 |
2022-01-04 | $71.97 | $72.74 | $71.97 | $72.42 | $71.76 | 287,340 |
2022-01-03 | $71.18 | $72.00 | $71.05 | $71.56 | $70.91 | 727,509 |
2021-12-31 | $70.99 | $71.38 | $70.97 | $71.10 | $70.46 | 103,761 |
2021-12-30 | $71.29 | $71.77 | $71.01 | $71.04 | $70.40 | 66,587 |
2021-12-29 | $70.95 | $71.34 | $70.80 | $71.26 | $70.61 | 78,237 |
2021-12-28 | $70.71 | $71.25 | $70.71 | $70.91 | $70.27 | 255,831 |
2021-12-27 | $69.95 | $70.69 | $69.53 | $70.67 | $70.03 | 109,200 |
2021-12-23 | $69.61 | $69.99 | $69.45 | $69.82 | $69.19 | 123,530 |
2021-12-22 | $68.75 | $69.29 | $68.56 | $69.29 | $68.66 | 133,721 |
2021-12-21 | $67.58 | $68.66 | $67.58 | $68.63 | $68.01 | 187,375 |
2021-12-20 | $67.24 | $67.24 | $65.94 | $66.89 | $66.28 | 512,684 |
2021-12-17 | $68.68 | $69.29 | $68.24 | $68.61 | $67.59 | 65,259 |
2021-12-16 | $70.05 | $70.32 | $68.75 | $69.03 | $68.01 | 65,586 |
2021-12-15 | $69.10 | $69.70 | $68.30 | $69.55 | $68.52 | 166,395 |
2021-12-14 | $69.04 | $69.91 | $68.90 | $68.98 | $67.96 | 114,064 |
2021-12-13 | $69.91 | $69.91 | $68.94 | $69.13 | $68.11 | 61,629 |
2021-12-10 | $70.23 | $70.35 | $69.37 | $70.10 | $69.06 | 105,653 |
2021-12-09 | $70.38 | $70.50 | $69.94 | $69.96 | $68.92 | 54,402 |
2021-12-08 | $70.57 | $70.91 | $70.38 | $70.72 | $69.67 | 54,354 |
2021-12-07 | $70.47 | $71.09 | $70.14 | $70.42 | $69.38 | 68,821 |
2021-12-06 | $68.56 | $70.10 | $68.56 | $69.57 | $68.54 | 60,939 |
2021-12-03 | $68.85 | $68.85 | $67.38 | $67.81 | $66.81 | 147,511 |
2021-12-02 | $66.80 | $68.84 | $66.80 | $68.56 | $67.54 | 58,435 |
2021-12-01 | $68.74 | $69.38 | $66.50 | $66.50 | $65.51 | 254,559 |
2021-11-30 | $68.80 | $68.86 | $67.36 | $67.54 | $66.54 | 92,775 |
2021-11-29 | $70.60 | $70.60 | $69.11 | $69.46 | $68.43 | 59,780 |
2021-11-26 | $70.24 | $70.24 | $68.77 | $69.56 | $68.53 | 47,876 |
2021-11-24 | $71.98 | $72.32 | $71.77 | $72.21 | $71.14 | 40,976 |
2021-11-23 | $72.19 | $72.55 | $72.01 | $72.45 | $71.38 | 41,891 |
2021-11-22 | $71.95 | $72.78 | $71.91 | $72.10 | $71.03 | 60,393 |
2021-11-19 | $71.68 | $71.81 | $71.25 | $71.55 | $70.49 | 85,017 |
2021-11-18 | $72.38 | $72.38 | $71.68 | $72.17 | $71.10 | 31,661 |
2021-11-17 | $72.50 | $72.50 | $71.72 | $72.13 | $71.06 | 48,896 |
2021-11-16 | $72.75 | $73.08 | $72.60 | $72.70 | $71.62 | 54,871 |
2021-11-15 | $72.86 | $72.91 | $72.57 | $72.84 | $71.76 | 33,929 |
2021-11-12 | $72.69 | $72.69 | $72.41 | $72.60 | $71.52 | 41,401 |
2021-11-11 | $72.33 | $72.61 | $72.13 | $72.46 | $71.39 | 35,551 |
2021-11-10 | $72.41 | $72.73 | $71.87 | $72.06 | $70.99 | 35,082 |
2021-11-09 | $72.65 | $72.73 | $72.24 | $72.55 | $71.47 | 41,344 |
2021-11-08 | $73.22 | $73.22 | $72.48 | $72.65 | $71.57 | 65,627 |
2021-11-05 | $72.22 | $73.01 | $72.22 | $72.75 | $71.67 | 106,850 |
2021-11-04 | $72.25 | $72.44 | $71.35 | $71.55 | $70.49 | 50,412 |
2021-11-03 | $70.82 | $72.37 | $70.82 | $72.04 | $70.97 | 46,626 |
2021-11-02 | $70.75 | $71.42 | $70.50 | $71.00 | $69.95 | 61,422 |
2021-11-01 | $69.42 | $70.71 | $69.42 | $70.68 | $69.63 | 536,472 |
2021-10-29 | $69.33 | $69.61 | $68.91 | $69.17 | $68.14 | 75,771 |
2021-10-28 | $68.60 | $69.36 | $68.60 | $69.35 | $68.32 | 43,242 |
2021-10-27 | $69.68 | $69.70 | $68.42 | $68.42 | $67.41 | 84,975 |
2021-10-26 | $70.57 | $70.57 | $69.84 | $69.85 | $68.81 | 151,899 |
2021-10-25 | $70.25 | $70.55 | $70.07 | $70.33 | $69.29 | 228,700 |
2021-10-22 | $70.04 | $70.38 | $69.67 | $70.04 | $69.00 | 41,162 |
2021-10-21 | $69.90 | $70.08 | $69.53 | $69.90 | $68.86 | 407,067 |
2021-10-20 | $69.19 | $70.03 | $69.07 | $69.91 | $68.87 | 149,219 |
2021-10-19 | $69.47 | $69.47 | $68.92 | $69.18 | $68.15 | 50,518 |
2021-10-18 | $68.83 | $69.39 | $68.75 | $69.11 | $68.09 | 71,083 |
2021-10-15 | $69.66 | $69.90 | $69.14 | $69.15 | $68.13 | 272,353 |
2021-10-14 | $68.71 | $69.13 | $68.55 | $69.06 | $68.04 | 523,661 |
2021-10-13 | $68.04 | $68.14 | $67.28 | $68.04 | $67.03 | 44,548 |
2021-10-12 | $67.78 | $68.16 | $67.58 | $67.94 | $66.93 | 52,947 |
2021-10-11 | $68.13 | $68.52 | $67.60 | $67.61 | $66.61 | 39,552 |
2021-10-08 | $68.23 | $68.53 | $67.97 | $67.99 | $66.98 | 50,090 |
2021-10-07 | $67.89 | $68.58 | $67.89 | $68.16 | $67.15 | 86,568 |
2021-10-06 | $66.95 | $67.38 | $66.08 | $67.36 | $66.36 | 35,668 |
2021-10-05 | $67.81 | $68.09 | $67.28 | $67.59 | $66.59 | 102,137 |
2021-10-04 | $67.53 | $68.22 | $67.32 | $67.52 | $66.52 | 128,550 |
2021-10-01 | $66.73 | $68.02 | $66.24 | $67.61 | $66.61 | 197,503 |
2021-09-30 | $67.62 | $67.76 | $66.19 | $66.23 | $65.25 | 132,132 |
2021-09-29 | $67.58 | $67.69 | $66.96 | $67.42 | $66.42 | 35,935 |
2021-09-28 | $67.95 | $67.95 | $67.20 | $67.31 | $66.31 | 55,367 |
2021-09-27 | $67.36 | $68.50 | $67.36 | $68.14 | $67.13 | 97,226 |
2021-09-24 | $66.78 | $67.43 | $66.63 | $67.13 | $66.14 | 59,173 |
2021-09-23 | $66.39 | $67.50 | $66.39 | $67.10 | $66.11 | 39,522 |
2021-09-22 | $65.49 | $66.55 | $65.49 | $65.95 | $64.97 | 389,018 |
2021-09-21 | $65.71 | $65.80 | $64.79 | $65.00 | $64.04 | 51,456 |
2021-09-20 | $64.91 | $65.31 | $64.37 | $65.30 | $64.33 | 221,207 |
2021-09-17 | $67.11 | $67.39 | $66.37 | $66.52 | $65.29 | 59,585 |
2021-09-16 | $67.42 | $67.60 | $66.88 | $67.13 | $65.89 | 45,123 |
2021-09-15 | $66.65 | $67.41 | $66.65 | $67.38 | $66.14 | 73,397 |
2021-09-14 | $67.76 | $67.76 | $66.39 | $66.55 | $65.32 | 74,749 |
2021-09-13 | $67.38 | $67.66 | $67.04 | $67.49 | $66.25 | 337,117 |
2021-09-10 | $67.96 | $68.07 | $66.82 | $66.82 | $65.59 | 69,271 |
2021-09-09 | $67.73 | $68.25 | $67.62 | $67.67 | $66.42 | 299,774 |
2021-09-08 | $68.07 | $68.18 | $67.54 | $67.86 | $66.61 | 91,497 |
2021-09-07 | $68.97 | $68.97 | $68.17 | $68.17 | $66.91 | 400,204 |
2021-09-03 | $69.28 | $69.36 | $68.72 | $68.93 | $67.66 | 42,006 |
2021-09-02 | $69.24 | $69.60 | $69.11 | $69.37 | $68.09 | 404,795 |
2021-09-01 | $69.22 | $69.32 | $68.51 | $69.08 | $67.81 | 300,826 |
2021-08-31 | $69.19 | $69.28 | $68.78 | $69.04 | $67.77 | 147,239 |
2021-08-30 | $69.74 | $69.74 | $69.12 | $69.13 | $67.86 | 228,085 |
2021-08-27 | $68.33 | $69.67 | $68.33 | $69.55 | $68.27 | 58,720 |
2021-08-26 | $68.75 | $68.90 | $68.09 | $68.09 | $66.84 | 54,562 |
2021-08-25 | $68.53 | $69.27 | $68.42 | $68.87 | $67.60 | 51,294 |
2021-08-24 | $67.94 | $68.59 | $67.94 | $68.39 | $67.13 | 76,587 |
2021-08-23 | $67.62 | $67.82 | $67.44 | $67.71 | $66.46 | 54,204 |
2021-08-20 | $66.39 | $67.23 | $66.33 | $67.18 | $65.94 | 36,887 |
2021-08-19 | $66.36 | $66.91 | $66.07 | $66.34 | $65.12 | 67,057 |
2021-08-18 | $67.54 | $68.02 | $67.07 | $67.10 | $65.86 | 75,986 |
2021-08-17 | $68.00 | $68.13 | $66.97 | $67.69 | $66.44 | 96,193 |
2021-08-16 | $68.39 | $68.71 | $67.94 | $68.53 | $67.27 | 56,610 |
2021-08-13 | $69.03 | $69.03 | $68.64 | $68.77 | $67.50 | 71,526 |
2021-08-12 | $69.16 | $69.16 | $68.58 | $68.93 | $67.66 | 41,901 |
2021-08-11 | $68.48 | $69.11 | $67.96 | $69.11 | $67.84 | 101,372 |
2021-08-10 | $67.88 | $68.44 | $67.57 | $68.26 | $67.00 | 45,887 |
2021-08-09 | $67.95 | $68.03 | $67.47 | $67.77 | $66.52 | 64,177 |
2021-08-06 | $67.92 | $68.35 | $67.77 | $68.08 | $66.83 | 58,266 |
2021-08-05 | $66.82 | $67.56 | $66.82 | $67.42 | $66.18 | 59,371 |
2021-08-04 | $67.09 | $67.46 | $66.60 | $66.60 | $65.37 | 75,796 |
2021-08-03 | $67.18 | $67.51 | $66.24 | $67.46 | $66.22 | 354,448 |
2021-08-02 | $67.75 | $68.67 | $66.99 | $67.05 | $65.81 | 672,803 |
2021-07-30 | $67.37 | $68.13 | $67.28 | $67.41 | $66.17 | 182,796 |
2021-07-29 | $67.42 | $68.04 | $67.25 | $67.64 | $66.39 | 32,619 |
2021-07-28 | $66.85 | $67.33 | $65.97 | $66.89 | $65.66 | 42,531 |
2021-07-27 | $66.52 | $66.81 | $66.12 | $66.60 | $65.37 | 64,384 |
2021-07-26 | $66.59 | $67.01 | $66.59 | $66.89 | $65.66 | 79,405 |
2021-07-23 | $66.36 | $66.57 | $65.90 | $66.55 | $65.32 | 33,319 |
2021-07-22 | $66.64 | $66.64 | $65.64 | $65.89 | $64.68 | 95,417 |
2021-07-21 | $66.40 | $67.24 | $66.40 | $66.80 | $65.57 | 69,662 |
2021-07-20 | $64.15 | $66.35 | $64.02 | $65.91 | $64.70 | 260,182 |
2021-07-19 | $64.30 | $64.60 | $63.53 | $64.04 | $62.86 | 133,295 |
2021-07-16 | $66.90 | $66.90 | $65.47 | $65.50 | $64.29 | 41,427 |
2021-07-15 | $66.25 | $66.71 | $66.05 | $66.48 | $65.25 | 117,850 |
2021-07-14 | $67.06 | $67.62 | $66.48 | $66.64 | $65.41 | 60,271 |
2021-07-13 | $67.67 | $67.69 | $66.75 | $66.80 | $65.57 | 89,935 |
2021-07-12 | $67.37 | $68.00 | $67.02 | $67.97 | $66.72 | 65,781 |
2021-07-09 | $66.78 | $67.73 | $66.78 | $67.73 | $66.48 | 44,027 |
2021-07-08 | $65.82 | $66.72 | $65.29 | $66.00 | $64.78 | 81,512 |
2021-07-07 | $66.68 | $67.07 | $66.30 | $66.88 | $65.65 | 80,019 |
2021-07-06 | $67.88 | $67.88 | $66.23 | $66.84 | $65.61 | 219,569 |
2021-07-02 | $68.30 | $68.32 | $67.73 | $67.92 | $66.67 | 102,457 |
2021-07-01 | $67.93 | $68.43 | $67.77 | $68.22 | $66.96 | 303,083 |
2021-06-30 | $67.18 | $67.68 | $67.11 | $67.52 | $66.28 | 1,351,183 |
2021-06-29 | $67.82 | $68.05 | $67.14 | $67.24 | $66.00 | 11,300,083 |
2021-06-28 | $68.68 | $68.69 | $67.22 | $67.58 | $66.33 | 138,414 |
2021-06-25 | $68.23 | $68.80 | $68.09 | $68.68 | $67.41 | 114,961 |
2021-06-24 | $67.81 | $68.14 | $67.34 | $68.10 | $66.84 | 117,594 |
2021-06-23 | $67.40 | $67.77 | $67.33 | $67.42 | $66.18 | 541,099 |
2021-06-22 | $67.39 | $67.57 | $66.83 | $67.36 | $66.12 | 2,922,694 |
2021-06-21 | $66.23 | $67.53 | $66.23 | $67.44 | $66.20 | 110,760 |
2021-06-18 | $66.85 | $67.00 | $66.01 | $66.04 | $64.52 | 233,924 |
2021-06-17 | $69.24 | $69.24 | $67.11 | $67.62 | $66.07 | 245,990 |
2021-06-16 | $69.62 | $69.69 | $69.00 | $69.28 | $67.69 | 409,733 |
2021-06-15 | $69.60 | $69.93 | $69.09 | $69.73 | $68.13 | 1,587,667 |
2021-06-14 | $70.47 | $70.53 | $69.29 | $69.54 | $67.94 | 108,704 |
2021-06-11 | $70.13 | $70.46 | $69.99 | $70.42 | $68.80 | 78,028 |
2021-06-10 | $70.51 | $70.63 | $69.78 | $69.85 | $68.24 | 76,158 |
2021-06-09 | $70.79 | $70.79 | $70.13 | $70.16 | $68.55 | 108,569 |
2021-06-08 | $70.17 | $70.78 | $69.75 | $70.65 | $69.03 | 159,129 |
2021-06-07 | $70.42 | $70.53 | $70.03 | $70.16 | $68.55 | 72,168 |
2021-06-04 | $70.35 | $70.39 | $69.75 | $70.30 | $68.68 | 111,684 |
2021-06-03 | $69.91 | $70.23 | $69.55 | $70.08 | $68.47 | 452,153 |
2021-06-02 | $70.78 | $70.79 | $70.13 | $70.27 | $68.65 | 254,940 |
2021-06-01 | $70.29 | $70.67 | $70.23 | $70.58 | $68.96 | 308,223 |
2021-05-28 | $70.14 | $70.14 | $69.30 | $69.86 | $68.25 | 121,918 |
2021-05-27 | $69.67 | $70.04 | $69.67 | $69.83 | $68.22 | 107,386 |
2021-05-26 | $68.63 | $69.30 | $68.63 | $69.28 | $67.69 | 97,528 |
2021-05-25 | $69.57 | $69.66 | $68.43 | $68.48 | $66.91 | 92,044 |
2021-05-24 | $69.26 | $69.52 | $68.84 | $69.29 | $67.70 | 112,689 |
2021-05-21 | $69.15 | $69.54 | $68.68 | $68.97 | $67.38 | 79,689 |
2021-05-20 | $68.66 | $68.87 | $68.10 | $68.68 | $67.10 | 103,771 |
2021-05-19 | $68.31 | $68.76 | $67.54 | $68.74 | $67.16 | 146,752 |
2021-05-18 | $70.21 | $70.32 | $69.28 | $69.31 | $67.72 | 124,690 |
2021-05-17 | $69.80 | $70.30 | $69.32 | $70.23 | $68.62 | 160,968 |
2021-05-14 | $69.44 | $70.16 | $69.28 | $70.01 | $68.40 | 171,963 |
2021-05-13 | $67.62 | $69.28 | $67.44 | $68.96 | $67.37 | 1,552,549 |
2021-05-12 | $69.35 | $69.59 | $67.38 | $67.41 | $65.86 | 352,281 |
2021-05-11 | $69.11 | $70.01 | $68.80 | $69.59 | $67.99 | 10,921,439 |
2021-05-10 | $70.90 | $71.45 | $70.22 | $70.23 | $68.62 | 284,265 |
2021-05-07 | $69.77 | $70.78 | $69.48 | $70.76 | $69.13 | 91,430 |
2021-05-06 | $69.46 | $69.98 | $68.85 | $69.97 | $68.36 | 81,264 |
2021-05-05 | $69.75 | $69.75 | $68.86 | $69.38 | $67.78 | 311,600 |
2021-05-04 | $68.91 | $69.39 | $68.49 | $69.38 | $67.78 | 128,679 |
2021-05-03 | $69.18 | $69.73 | $68.75 | $69.24 | $67.65 | 486,415 |
2021-04-30 | $68.86 | $69.14 | $68.40 | $68.54 | $66.96 | 93,919 |
2021-04-29 | $69.60 | $69.72 | $68.86 | $69.39 | $67.79 | 291,722 |
2021-04-28 | $69.09 | $69.28 | $68.88 | $69.04 | $67.45 | 75,807 |
2021-04-27 | $68.83 | $69.09 | $68.54 | $68.98 | $67.39 | 128,013 |
2021-04-26 | $68.95 | $69.20 | $68.64 | $68.74 | $67.16 | 119,742 |
2021-04-23 | $67.59 | $68.83 | $67.59 | $68.58 | $67.00 | 57,476 |
2021-04-22 | $68.02 | $68.22 | $67.24 | $67.38 | $65.83 | 226,879 |
2021-04-21 | $66.57 | $67.85 | $66.57 | $67.79 | $66.23 | 64,516 |
2021-04-20 | $67.54 | $67.64 | $66.22 | $66.60 | $65.07 | 258,291 |
2021-04-19 | $67.84 | $68.03 | $67.35 | $67.74 | $66.18 | 177,328 |
2021-04-16 | $67.83 | $68.15 | $67.68 | $68.00 | $66.44 | 77,641 |
2021-04-15 | $67.58 | $67.58 | $66.81 | $67.44 | $65.89 | 61,034 |
2021-04-14 | $66.74 | $67.71 | $66.74 | $67.12 | $65.58 | 156,115 |
2021-04-13 | $67.19 | $67.19 | $66.25 | $66.67 | $65.14 | 82,549 |
2021-04-12 | $66.88 | $67.28 | $66.79 | $67.25 | $65.70 | 124,359 |
2021-04-09 | $66.64 | $66.91 | $66.39 | $66.86 | $65.32 | 979,153 |
2021-04-08 | $66.51 | $66.57 | $65.73 | $66.53 | $65.00 | 134,428 |
2021-04-07 | $66.75 | $66.89 | $66.17 | $66.41 | $64.88 | 929,555 |
2021-04-06 | $66.75 | $67.21 | $66.55 | $66.68 | $65.15 | 171,003 |
2021-04-05 | $66.94 | $67.12 | $66.32 | $66.67 | $65.14 | 87,346 |
2021-04-01 | $65.72 | $66.21 | $65.35 | $66.18 | $64.66 | 213,906 |
2021-03-31 | $65.91 | $66.10 | $65.36 | $65.43 | $63.93 | 86,091 |
2021-03-30 | $65.00 | $65.91 | $65.00 | $65.73 | $64.22 | 68,637 |
2021-03-29 | $65.64 | $66.25 | $64.72 | $64.89 | $63.40 | 80,164 |
2021-03-26 | $65.23 | $66.06 | $64.90 | $66.05 | $64.53 | 167,285 |
2021-03-25 | $62.72 | $64.86 | $62.40 | $64.62 | $63.13 | 127,275 |
2021-03-24 | $63.74 | $64.71 | $63.09 | $63.09 | $61.64 | 308,555 |
2021-03-23 | $64.66 | $64.82 | $62.83 | $63.11 | $61.66 | 12,911,116 |
2021-03-22 | $65.91 | $65.91 | $64.82 | $65.07 | $63.57 | 95,544 |
2021-03-19 | $66.42 | $66.79 | $65.54 | $66.18 | $64.37 | 140,423 |
2021-03-18 | $67.30 | $68.11 | $66.30 | $66.44 | $64.62 | 94,259 |
2021-03-17 | $66.72 | $67.40 | $66.37 | $67.40 | $65.55 | 161,619 |
2021-03-16 | $67.65 | $67.65 | $66.64 | $66.85 | $65.02 | 234,228 |
2021-03-15 | $67.12 | $67.74 | $66.79 | $67.74 | $65.88 | 167,011 |
2021-03-12 | $66.03 | $67.02 | $66.03 | $66.95 | $65.12 | 87,224 |
2021-03-11 | $65.85 | $66.30 | $65.40 | $66.00 | $64.19 | 125,856 |
2021-03-10 | $64.58 | $65.64 | $64.50 | $65.44 | $63.65 | 152,970 |
2021-03-09 | $65.19 | $65.19 | $64.04 | $64.26 | $62.50 | 184,750 |
2021-03-08 | $63.84 | $65.20 | $63.72 | $64.61 | $62.84 | 204,568 |
2021-03-05 | $62.54 | $63.54 | $61.24 | $63.44 | $61.70 | 169,692 |
2021-03-04 | $62.71 | $63.09 | $60.77 | $61.67 | $59.98 | 176,081 |
2021-03-03 | $62.57 | $63.55 | $62.51 | $62.69 | $60.97 | 112,974 |
2021-03-02 | $63.09 | $63.09 | $62.22 | $62.42 | $60.71 | 145,636 |
2021-03-01 | $62.63 | $63.43 | $62.61 | $63.11 | $61.38 | 123,578 |
2021-02-26 | $62.06 | $62.35 | $60.90 | $61.44 | $59.76 | 102,125 |
2021-02-25 | $63.70 | $63.81 | $61.81 | $61.89 | $60.19 | 147,249 |
2021-02-24 | $62.58 | $63.77 | $62.58 | $63.71 | $61.96 | 342,780 |
2021-02-23 | $61.78 | $62.64 | $61.23 | $62.48 | $60.77 | 1,567,886 |
2021-02-22 | $61.24 | $62.48 | $61.24 | $62.11 | $60.41 | 111,272 |
2021-02-19 | $60.68 | $61.60 | $60.68 | $61.51 | $59.82 | 82,110 |
2021-02-18 | $60.55 | $60.81 | $60.12 | $60.34 | $58.69 | 98,709 |
2021-02-17 | $60.87 | $61.10 | $60.47 | $60.93 | $59.26 | 97,595 |
2021-02-16 | $61.49 | $61.54 | $61.09 | $61.24 | $59.56 | 79,727 |
2021-02-12 | $60.77 | $61.15 | $60.77 | $61.09 | $59.42 | 99,636 |
2021-02-11 | $60.91 | $61.17 | $60.15 | $60.88 | $59.21 | 89,405 |
2021-02-10 | $61.00 | $61.09 | $60.37 | $60.66 | $59.00 | 84,610 |
2021-02-09 | $60.46 | $60.84 | $60.22 | $60.63 | $58.97 | 210,478 |
2021-02-08 | $59.86 | $60.55 | $59.73 | $60.55 | $58.89 | 111,232 |
2021-02-05 | $59.43 | $59.56 | $59.04 | $59.45 | $57.82 | 86,963 |
2021-02-04 | $58.19 | $58.95 | $58.17 | $58.86 | $57.25 | 82,720 |
2021-02-03 | $57.85 | $58.01 | $57.39 | $58.01 | $56.42 | 60,484 |
2021-02-02 | $57.72 | $57.87 | $57.17 | $57.69 | $56.11 | 67,708 |
2021-02-01 | $56.62 | $57.27 | $56.23 | $57.22 | $55.65 | 63,011 |
2021-01-29 | $57.34 | $57.35 | $56.00 | $56.13 | $54.59 | 82,436 |
2021-01-28 | $57.50 | $57.74 | $57.28 | $57.31 | $55.74 | 73,336 |
2021-01-27 | $57.36 | $57.67 | $56.77 | $57.02 | $55.46 | 70,717 |
2021-01-26 | $58.88 | $58.99 | $58.07 | $58.15 | $56.56 | 107,704 |
2021-01-25 | $58.59 | $59.02 | $57.96 | $58.52 | $56.92 | 248,485 |
2021-01-22 | $58.04 | $58.71 | $57.89 | $58.71 | $57.10 | 69,860 |
2021-01-21 | $59.24 | $59.24 | $58.50 | $58.50 | $56.90 | 301,695 |
2021-01-20 | $58.90 | $59.19 | $58.81 | $59.15 | $57.53 | 109,036 |
2021-01-19 | $58.87 | $58.87 | $58.30 | $58.61 | $57.00 | 631,105 |
2021-01-15 | $58.31 | $58.55 | $57.60 | $58.33 | $56.73 | 80,973 |
2021-01-14 | $58.53 | $59.21 | $58.53 | $58.90 | $57.29 | 91,848 |
2021-01-13 | $58.66 | $58.66 | $58.08 | $58.21 | $56.62 | 100,344 |
2021-01-12 | $58.09 | $58.75 | $58.02 | $58.68 | $57.07 | 86,727 |
2021-01-11 | $57.14 | $58.00 | $57.14 | $57.89 | $56.30 | 78,079 |
2021-01-08 | $58.35 | $58.35 | $57.22 | $57.82 | $56.24 | 443,035 |
2021-01-07 | $58.22 | $58.31 | $57.93 | $58.11 | $56.52 | 394,255 |
2021-01-06 | $55.86 | $58.21 | $55.86 | $57.84 | $56.26 | 102,864 |
2021-01-05 | $54.43 | $55.69 | $54.43 | $55.36 | $53.84 | 139,505 |
2021-01-04 | $55.85 | $55.85 | $54.17 | $54.52 | $53.03 | 562,479 |
2020-12-31 | $55.40 | $55.74 | $54.96 | $55.50 | $53.98 | 65,214 |
2020-12-30 | $55.17 | $55.75 | $55.15 | $55.44 | $53.92 | 80,974 |
2020-12-29 | $55.63 | $55.63 | $54.73 | $54.93 | $53.43 | 148,199 |
2020-12-28 | $55.93 | $55.99 | $55.48 | $55.51 | $53.99 | 111,266 |
2020-12-24 | $55.55 | $55.55 | $55.01 | $55.50 | $53.98 | 42,936 |
2020-12-23 | $55.02 | $55.55 | $55.02 | $55.42 | $53.90 | 93,108 |
2020-12-22 | $54.73 | $54.84 | $54.50 | $54.64 | $53.14 | 99,157 |
2020-12-21 | $54.22 | $54.71 | $53.82 | $54.67 | $53.17 | 80,785 |
2020-12-18 | $55.74 | $55.93 | $54.96 | $55.13 | $53.38 | 100,519 |
2020-12-17 | $55.59 | $55.67 | $55.26 | $55.67 | $53.91 | 73,010 |
2020-12-16 | $55.68 | $55.68 | $55.07 | $55.37 | $53.61 | 124,054 |
2020-12-15 | $54.60 | $55.51 | $54.42 | $55.51 | $53.75 | 78,954 |
2020-12-14 | $55.13 | $55.25 | $54.17 | $54.19 | $52.47 | 126,581 |
2020-12-11 | $54.31 | $54.79 | $54.02 | $54.46 | $52.73 | 70,363 |
2020-12-10 | $54.24 | $54.82 | $54.24 | $54.80 | $53.06 | 66,596 |
2020-12-09 | $54.96 | $55.22 | $54.33 | $54.68 | $52.95 | 69,306 |
2020-12-08 | $54.01 | $54.72 | $54.01 | $54.69 | $52.96 | 330,106 |
2020-12-07 | $54.46 | $54.56 | $54.10 | $54.29 | $52.57 | 65,965 |
2020-12-04 | $53.83 | $54.69 | $53.83 | $54.69 | $52.96 | 58,157 |
2020-12-03 | $53.42 | $53.84 | $53.20 | $53.54 | $51.84 | 110,018 |
2020-12-02 | $52.80 | $53.36 | $52.59 | $53.24 | $51.55 | 101,833 |
2020-12-01 | $52.97 | $53.50 | $52.83 | $53.12 | $51.44 | 254,286 |
2020-11-30 | $53.39 | $53.45 | $52.22 | $52.29 | $50.63 | 192,513 |
2020-11-27 | $53.73 | $53.73 | $53.36 | $53.53 | $51.83 | 38,116 |
2020-11-25 | $54.02 | $54.02 | $53.34 | $53.72 | $52.02 | 412,848 |
2020-11-24 | $53.45 | $54.31 | $53.38 | $54.24 | $52.52 | 289,721 |
2020-11-23 | $52.05 | $53.03 | $52.05 | $52.79 | $51.12 | 2,791,308 |
2020-11-20 | $51.67 | $51.70 | $51.38 | $51.58 | $49.94 | 88,075 |
2020-11-19 | $51.28 | $51.84 | $51.12 | $51.82 | $50.18 | 523,026 |
2020-11-18 | $52.33 | $52.44 | $51.40 | $51.40 | $49.77 | 224,212 |
2020-11-17 | $51.35 | $52.31 | $51.04 | $52.10 | $50.45 | 4,638,709 |
2020-11-16 | $51.54 | $51.98 | $51.20 | $51.98 | $50.33 | 142,181 |
2020-11-13 | $49.71 | $50.69 | $49.71 | $50.62 | $49.02 | 45,147 |
2020-11-12 | $49.88 | $49.94 | $48.93 | $49.31 | $47.75 | 80,478 |
2020-11-11 | $50.96 | $50.96 | $49.95 | $50.28 | $48.69 | 85,256 |
2020-11-10 | $49.89 | $50.88 | $49.84 | $50.69 | $49.08 | 65,582 |
2020-11-09 | $50.43 | $51.51 | $49.70 | $49.71 | $48.13 | 77,615 |
2020-11-06 | $47.72 | $47.79 | $47.08 | $47.16 | $45.67 | 39,009 |
2020-11-05 | $46.80 | $47.94 | $46.80 | $47.69 | $46.18 | 260,162 |
2020-11-04 | $46.51 | $47.01 | $45.99 | $46.23 | $44.76 | 34,698 |
2020-11-03 | $46.51 | $47.13 | $46.51 | $46.99 | $45.50 | 28,792 |
2020-11-02 | $45.41 | $45.89 | $45.19 | $45.84 | $44.39 | 48,357 |
2020-10-30 | $44.76 | $45.11 | $44.27 | $44.83 | $43.41 | 95,077 |
2020-10-29 | $44.46 | $45.23 | $44.33 | $45.04 | $43.61 | 64,367 |
2020-10-28 | $44.86 | $45.24 | $44.54 | $44.54 | $43.13 | 63,524 |
2020-10-27 | $46.62 | $46.62 | $45.77 | $45.79 | $44.34 | 56,656 |
2020-10-26 | $47.10 | $47.10 | $46.07 | $46.60 | $45.12 | 69,535 |
2020-10-23 | $47.62 | $47.89 | $47.24 | $47.71 | $46.20 | 107,580 |
2020-10-22 | $46.60 | $47.46 | $46.60 | $47.42 | $45.92 | 633,435 |
2020-10-21 | $46.67 | $46.94 | $46.50 | $46.50 | $45.03 | 71,186 |
2020-10-20 | $46.68 | $47.15 | $46.60 | $46.71 | $45.23 | 1,004,386 |
2020-10-19 | $47.10 | $47.22 | $46.25 | $46.30 | $44.83 | 67,071 |
2020-10-16 | $47.07 | $47.19 | $46.74 | $46.88 | $45.40 | 37,713 |
2020-10-15 | $45.79 | $46.97 | $45.79 | $46.91 | $45.42 | 68,350 |
2020-10-14 | $46.59 | $46.88 | $46.41 | $46.42 | $44.95 | 53,642 |
2020-10-13 | $46.77 | $46.92 | $46.49 | $46.60 | $45.12 | 67,536 |
2020-10-12 | $46.94 | $47.23 | $46.86 | $47.11 | $45.62 | 179,562 |
2020-10-09 | $47.24 | $47.37 | $46.72 | $46.79 | $45.31 | 68,177 |
2020-10-08 | $46.70 | $46.86 | $46.50 | $46.86 | $45.37 | 47,178 |
2020-10-07 | $46.02 | $46.48 | $45.90 | $46.32 | $44.85 | 88,529 |
2020-10-06 | $45.96 | $46.74 | $45.49 | $45.51 | $44.07 | 60,150 |
2020-10-05 | $45.00 | $45.71 | $45.00 | $45.67 | $44.22 | 34,043 |
2020-10-02 | $43.06 | $44.78 | $43.06 | $44.62 | $43.21 | 73,264 |
2020-10-01 | $43.50 | $43.92 | $43.30 | $43.90 | $42.51 | 44,800 |
2020-09-30 | $43.17 | $43.85 | $43.14 | $43.39 | $42.01 | 56,297 |
2020-09-29 | $43.46 | $43.46 | $42.75 | $43.06 | $41.69 | 75,555 |
2020-09-28 | $42.95 | $43.59 | $42.95 | $43.42 | $42.04 | 46,911 |
2020-09-25 | $41.65 | $42.45 | $41.65 | $42.37 | $41.03 | 123,492 |
2020-09-24 | $41.66 | $42.41 | $41.22 | $41.83 | $40.50 | 76,538 |
2020-09-23 | $42.81 | $43.21 | $41.76 | $41.76 | $40.44 | 64,296 |
2020-09-22 | $42.91 | $43.22 | $42.58 | $42.82 | $41.46 | 61,302 |
2020-09-21 | $43.32 | $43.32 | $42.34 | $42.75 | $41.39 | 70,332 |
2020-09-18 | $45.08 | $45.12 | $44.14 | $44.33 | $42.77 | 50,154 |
2020-09-17 | $44.47 | $45.06 | $44.37 | $44.91 | $43.33 | 81,635 |
2020-09-16 | $45.08 | $45.64 | $44.91 | $45.14 | $43.55 | 54,435 |
2020-09-15 | $45.32 | $45.32 | $44.78 | $44.82 | $43.24 | 37,208 |
2020-09-14 | $44.53 | $45.11 | $44.53 | $45.04 | $43.46 | 54,672 |
2020-09-11 | $44.38 | $44.38 | $43.75 | $44.14 | $42.59 | 43,915 |
2020-09-10 | $45.10 | $45.22 | $44.24 | $44.24 | $42.69 | 147,435 |
2020-09-09 | $44.86 | $45.03 | $44.31 | $44.86 | $43.28 | 41,851 |
2020-09-08 | $45.00 | $45.00 | $44.35 | $44.35 | $42.79 | 58,826 |
2020-09-04 | $45.95 | $45.97 | $44.77 | $45.55 | $43.95 | 108,287 |
2020-09-03 | $46.30 | $46.71 | $45.18 | $45.35 | $43.76 | 129,835 |
2020-09-02 | $45.92 | $46.50 | $45.74 | $46.42 | $44.79 | 171,723 |
2020-09-01 | $45.34 | $45.80 | $44.95 | $45.79 | $44.18 | 73,727 |
2020-08-31 | $46.12 | $46.12 | $45.46 | $45.46 | $43.86 | 60,577 |
2020-08-28 | $46.13 | $46.16 | $45.75 | $46.16 | $44.54 | 75,621 |
2020-08-27 | $45.65 | $46.06 | $45.63 | $45.88 | $44.27 | 67,483 |
2020-08-26 | $45.79 | $45.79 | $45.38 | $45.43 | $43.83 | 114,748 |
2020-08-25 | $46.10 | $46.17 | $45.42 | $45.78 | $44.17 | 61,564 |
2020-08-24 | $45.28 | $45.89 | $44.97 | $45.89 | $44.27 | 48,256 |
2020-08-21 | $44.95 | $45.07 | $44.70 | $44.89 | $43.31 | 54,420 |
2020-08-20 | $45.15 | $45.45 | $45.00 | $45.14 | $43.55 | 65,848 |
2020-08-19 | $45.79 | $45.96 | $45.53 | $45.55 | $43.94 | 51,677 |
2020-08-18 | $46.36 | $46.36 | $45.67 | $45.73 | $44.12 | 73,587 |
2020-08-17 | $46.54 | $46.54 | $46.19 | $46.34 | $44.71 | 154,940 |
2020-08-14 | $46.16 | $46.77 | $46.01 | $46.50 | $44.87 | 46,551 |
2020-08-13 | $46.58 | $46.76 | $46.28 | $46.38 | $44.75 | 160,543 |
2020-08-12 | $47.04 | $47.17 | $46.41 | $46.73 | $45.09 | 55,131 |
2020-08-11 | $47.00 | $47.39 | $46.47 | $46.61 | $44.97 | 71,627 |
2020-08-10 | $46.06 | $46.72 | $46.06 | $46.48 | $44.85 | 57,391 |
2020-08-07 | $44.86 | $45.93 | $44.86 | $45.92 | $44.31 | 100,061 |
2020-08-06 | $45.09 | $45.36 | $44.91 | $45.01 | $43.43 | 83,914 |
2020-08-05 | $44.91 | $45.21 | $44.81 | $45.19 | $43.60 | 49,747 |
2020-08-04 | $44.10 | $44.49 | $44.06 | $44.46 | $42.90 | 46,125 |
2020-08-03 | $44.10 | $44.29 | $43.74 | $44.20 | $42.65 | 57,723 |
2020-07-31 | $44.26 | $44.26 | $43.18 | $43.78 | $42.24 | 74,147 |
2020-07-30 | $44.24 | $44.38 | $43.70 | $44.35 | $42.79 | 44,598 |
2020-07-29 | $44.23 | $45.00 | $44.18 | $44.95 | $43.37 | 90,996 |
2020-07-28 | $44.07 | $44.38 | $43.96 | $43.97 | $42.42 | 95,715 |
2020-07-27 | $44.14 | $44.26 | $43.65 | $44.26 | $42.70 | 122,862 |
2020-07-24 | $44.34 | $44.55 | $44.06 | $44.10 | $42.55 | 43,205 |
2020-07-23 | $44.30 | $44.83 | $44.17 | $44.54 | $42.97 | 256,389 |
2020-07-22 | $43.76 | $44.28 | $43.73 | $44.28 | $42.72 | 87,445 |
2020-07-21 | $43.50 | $44.24 | $43.50 | $43.97 | $42.42 | 1,097,910 |
2020-07-20 | $43.56 | $43.60 | $42.96 | $43.06 | $41.55 | 42,048 |
2020-07-17 | $43.87 | $44.09 | $43.57 | $43.65 | $42.12 | 46,456 |
2020-07-16 | $43.50 | $44.10 | $43.33 | $43.72 | $42.18 | 91,460 |
2020-07-15 | $43.28 | $44.01 | $43.26 | $43.84 | $42.30 | 80,814 |
2020-07-14 | $41.69 | $42.38 | $41.52 | $42.38 | $40.89 | 64,863 |
2020-07-13 | $42.33 | $42.80 | $41.75 | $41.75 | $40.28 | 125,669 |
2020-07-10 | $41.11 | $41.99 | $41.03 | $41.97 | $40.49 | 143,463 |
2020-07-09 | $42.04 | $42.04 | $40.63 | $41.00 | $39.56 | 92,900 |
2020-07-08 | $41.93 | $42.22 | $41.47 | $42.03 | $40.55 | 69,844 |
2020-07-07 | $42.40 | $42.47 | $41.79 | $41.82 | $40.35 | 78,970 |
2020-07-06 | $43.19 | $43.43 | $42.53 | $42.75 | $41.25 | 49,473 |
2020-07-02 | $42.90 | $43.30 | $42.18 | $42.32 | $40.83 | 120,849 |
2020-07-01 | $42.76 | $42.97 | $42.01 | $42.04 | $40.56 | 94,833 |
2020-06-30 | $42.04 | $42.76 | $41.99 | $42.63 | $41.13 | 74,071 |
2020-06-29 | $41.31 | $42.25 | $41.17 | $42.14 | $40.66 | 610,816 |
2020-06-26 | $41.73 | $41.73 | $40.81 | $40.89 | $39.45 | 86,987 |
2020-06-25 | $41.23 | $41.96 | $40.95 | $41.94 | $40.47 | 216,043 |
2020-06-24 | $42.54 | $42.54 | $41.02 | $41.42 | $39.96 | 259,291 |
2020-06-23 | $43.67 | $43.71 | $42.85 | $43.01 | $41.50 | 10,409,217 |
2020-06-22 | $42.83 | $43.20 | $42.18 | $43.06 | $41.55 | 326,096 |
2020-06-19 | $44.26 | $44.34 | $42.89 | $43.27 | $41.51 | 133,857 |
2020-06-18 | $43.35 | $44.10 | $43.11 | $43.63 | $41.85 | 88,246 |
2020-06-17 | $44.71 | $44.71 | $43.70 | $43.72 | $41.94 | 123,180 |
2020-06-16 | $45.35 | $45.42 | $43.90 | $44.65 | $42.83 | 189,974 |
2020-06-15 | $41.55 | $43.85 | $41.33 | $43.56 | $41.78 | 177,995 |
2020-06-12 | $43.54 | $43.81 | $41.75 | $43.04 | $41.29 | 225,312 |
2020-06-11 | $43.33 | $43.58 | $41.76 | $41.94 | $40.23 | 390,839 |
2020-06-10 | $47.25 | $47.25 | $45.49 | $45.49 | $43.64 | 606,235 |
2020-06-09 | $47.56 | $47.81 | $46.93 | $47.34 | $45.41 | 10,373,347 |
2020-06-08 | $47.98 | $48.54 | $47.83 | $48.54 | $46.56 | 323,807 |
2020-06-05 | $47.42 | $48.00 | $47.09 | $47.22 | $45.30 | 311,705 |
2020-06-04 | $44.76 | $45.39 | $44.37 | $45.39 | $43.54 | 3,665,900 |
2020-06-03 | $44.04 | $45.12 | $44.04 | $44.91 | $43.08 | 4,527,520 |
2020-06-02 | $43.34 | $43.72 | $43.22 | $43.42 | $41.65 | 3,847,834 |
2020-06-01 | $42.53 | $43.38 | $42.49 | $43.06 | $41.31 | 266,763 |
2020-05-29 | $42.57 | $42.71 | $41.91 | $42.41 | $40.68 | 151,791 |
2020-05-28 | $44.33 | $44.33 | $42.78 | $42.96 | $41.21 | 104,547 |
2020-05-27 | $43.43 | $43.86 | $42.70 | $43.86 | $42.07 | 595,761 |
2020-05-26 | $41.95 | $42.78 | $41.95 | $42.43 | $40.70 | 131,955 |
2020-05-22 | $40.62 | $40.62 | $40.07 | $40.53 | $38.88 | 75,684 |
2020-05-21 | $40.35 | $40.78 | $40.30 | $40.59 | $38.94 | 83,928 |
2020-05-20 | $39.90 | $40.55 | $39.90 | $40.31 | $38.67 | 104,944 |
2020-05-19 | $39.88 | $40.33 | $39.25 | $39.25 | $37.65 | 71,321 |
2020-05-18 | $38.82 | $40.19 | $38.82 | $40.03 | $38.40 | 86,508 |
2020-05-15 | $36.78 | $37.43 | $36.60 | $37.25 | $35.73 | 138,144 |
2020-05-14 | $36.08 | $37.11 | $35.14 | $37.10 | $35.59 | 151,037 |
2020-05-13 | $37.99 | $37.99 | $36.37 | $36.71 | $35.21 | 147,392 |
2020-05-12 | $40.08 | $40.08 | $38.23 | $38.25 | $36.69 | 91,237 |
2020-05-11 | $39.99 | $40.18 | $39.30 | $39.77 | $38.15 | 127,541 |
2020-05-08 | $39.40 | $40.49 | $39.40 | $40.49 | $38.84 | 91,999 |
2020-05-07 | $38.59 | $39.24 | $38.59 | $38.72 | $37.14 | 92,582 |
2020-05-06 | $39.04 | $39.13 | $38.04 | $38.04 | $36.49 | 104,132 |
2020-05-05 | $39.31 | $39.92 | $38.73 | $38.78 | $37.20 | 91,673 |
2020-05-04 | $38.29 | $38.75 | $37.81 | $38.71 | $37.13 | 131,048 |
2020-05-01 | $39.39 | $39.39 | $38.35 | $38.79 | $37.21 | 200,835 |
2020-04-30 | $40.78 | $40.84 | $40.07 | $40.32 | $38.68 | 180,732 |
2020-04-29 | $40.91 | $41.93 | $40.81 | $41.57 | $39.88 | 435,996 |
2020-04-28 | $40.04 | $40.55 | $39.33 | $39.83 | $38.21 | 113,925 |
2020-04-27 | $37.74 | $39.35 | $37.74 | $39.13 | $37.54 | 116,354 |
2020-04-24 | $37.11 | $37.60 | $36.68 | $37.39 | $35.87 | 114,135 |
2020-04-23 | $36.68 | $37.41 | $36.60 | $36.79 | $35.29 | 157,754 |
2020-04-22 | $36.90 | $37.09 | $36.31 | $36.35 | $34.87 | 180,183 |
2020-04-21 | $36.01 | $36.65 | $35.88 | $36.13 | $34.66 | 190,587 |
2020-04-20 | $37.10 | $37.79 | $36.78 | $37.00 | $35.49 | 213,677 |
2020-04-17 | $37.62 | $38.22 | $37.47 | $37.90 | $36.36 | 199,521 |
2020-04-16 | $36.69 | $36.74 | $35.68 | $36.25 | $34.77 | 189,128 |
2020-04-15 | $37.15 | $37.18 | $36.40 | $36.65 | $35.16 | 213,989 |
2020-04-14 | $38.77 | $39.14 | $38.02 | $38.45 | $36.88 | 329,495 |
2020-04-13 | $39.12 | $39.12 | $37.44 | $37.92 | $36.37 | 383,098 |
2020-04-09 | $38.59 | $39.87 | $38.57 | $39.26 | $37.66 | 341,203 |
2020-04-08 | $36.32 | $37.87 | $35.97 | $37.66 | $36.13 | 239,967 |
2020-04-07 | $36.37 | $37.40 | $35.61 | $35.71 | $34.25 | 247,753 |
2020-04-06 | $33.75 | $35.15 | $33.75 | $35.01 | $33.58 | 509,318 |
2020-04-03 | $33.45 | $33.65 | $32.03 | $32.45 | $31.13 | 420,370 |
2020-04-02 | $33.04 | $34.39 | $32.64 | $33.46 | $32.10 | 482,484 |
2020-04-01 | $33.71 | $33.89 | $32.81 | $33.15 | $31.80 | 900,826 |
2020-03-31 | $35.54 | $35.75 | $34.69 | $35.26 | $33.82 | 386,581 |
2020-03-30 | $35.05 | $35.71 | $34.25 | $35.62 | $34.17 | 1,729,196 |
2020-03-27 | $34.90 | $35.92 | $34.40 | $34.95 | $33.53 | 495,011 |
2020-03-26 | $34.46 | $36.27 | $34.46 | $36.17 | $34.70 | 373,224 |
2020-03-25 | $33.32 | $35.58 | $32.34 | $34.18 | $32.79 | 885,022 |
2020-03-24 | $31.58 | $33.06 | $31.44 | $32.98 | $31.64 | 581,851 |
2020-03-23 | $31.08 | $31.08 | $28.90 | $29.70 | $28.49 | 763,558 |
2020-03-20 | $33.54 | $33.97 | $31.27 | $31.43 | $29.85 | 483,788 |
2020-03-19 | $31.09 | $33.68 | $29.97 | $32.82 | $31.18 | 824,600 |
2020-03-18 | $33.66 | $33.98 | $30.22 | $31.55 | $29.97 | 633,316 |
2020-03-17 | $34.33 | $35.76 | $33.12 | $35.76 | $33.97 | 925,727 |
2020-03-16 | $34.43 | $35.96 | $33.27 | $33.93 | $32.23 | 944,996 |
2020-03-13 | $38.07 | $39.10 | $35.57 | $39.08 | $37.12 | 668,739 |
2020-03-12 | $36.85 | $37.95 | $35.01 | $35.75 | $33.96 | 676,723 |
2020-03-11 | $41.62 | $41.95 | $39.46 | $39.87 | $37.87 | 424,737 |
2020-03-10 | $42.98 | $42.98 | $40.62 | $42.95 | $40.80 | 488,010 |
2020-03-09 | $42.32 | $43.70 | $41.15 | $41.35 | $39.28 | 352,840 |
2020-03-06 | $45.45 | $46.59 | $45.07 | $46.10 | $43.79 | 112,855 |
2020-03-05 | $47.53 | $47.60 | $46.39 | $46.89 | $44.54 | 296,595 |
2020-03-04 | $48.04 | $48.81 | $47.56 | $48.80 | $46.35 | 341,761 |
2020-03-03 | $48.56 | $49.25 | $46.84 | $47.27 | $44.90 | 148,425 |
2020-03-02 | $47.19 | $48.42 | $46.32 | $48.42 | $45.99 | 194,757 |
2020-02-28 | $46.32 | $47.32 | $45.87 | $47.02 | $44.66 | 996,633 |
2020-02-27 | $48.83 | $49.71 | $47.77 | $47.88 | $45.48 | 274,737 |
2020-02-26 | $50.99 | $51.27 | $49.78 | $49.78 | $47.29 | 142,834 |
2020-02-25 | $52.91 | $53.00 | $50.73 | $50.84 | $48.29 | 102,647 |
2020-02-24 | $52.87 | $53.09 | $52.52 | $52.77 | $50.13 | 75,440 |
2020-02-21 | $54.65 | $54.65 | $54.23 | $54.36 | $51.64 | 72,168 |
2020-02-20 | $54.49 | $55.00 | $54.42 | $54.91 | $52.16 | 60,631 |
2020-02-19 | $54.70 | $54.78 | $54.51 | $54.57 | $51.84 | 449,065 |
2020-02-18 | $54.64 | $54.68 | $54.13 | $54.48 | $51.75 | 85,669 |
2020-02-14 | $54.80 | $54.80 | $54.47 | $54.69 | $51.95 | 51,599 |
2020-02-13 | $54.41 | $54.80 | $54.41 | $54.76 | $52.02 | 55,479 |
2020-02-12 | $54.59 | $54.72 | $54.55 | $54.72 | $51.98 | 82,128 |
2020-02-11 | $54.17 | $54.53 | $54.16 | $54.34 | $51.62 | 65,376 |
2020-02-10 | $53.65 | $53.90 | $53.61 | $53.90 | $51.20 | 118,122 |
2020-02-07 | $54.01 | $54.01 | $53.64 | $53.72 | $51.03 | 41,953 |
2020-02-06 | $54.72 | $54.83 | $54.26 | $54.26 | $51.54 | 51,119 |
2020-02-05 | $54.18 | $54.64 | $54.18 | $54.56 | $51.83 | 122,507 |
2020-02-04 | $53.68 | $53.90 | $53.60 | $53.64 | $50.95 | 180,326 |
2020-02-03 | $52.72 | $53.26 | $52.72 | $53.04 | $50.38 | 131,169 |
2020-01-31 | $53.35 | $53.35 | $52.36 | $52.53 | $49.90 | 77,057 |
2020-01-30 | $53.12 | $53.57 | $52.95 | $53.57 | $50.89 | 46,962 |
2020-01-29 | $53.89 | $54.00 | $53.46 | $53.46 | $50.78 | 65,698 |
2020-01-28 | $53.72 | $53.98 | $53.68 | $53.83 | $51.13 | 96,568 |
2020-01-27 | $53.32 | $53.70 | $53.12 | $53.41 | $50.73 | 116,090 |
2020-01-24 | $54.94 | $54.94 | $53.92 | $54.26 | $51.54 | 108,743 |
2020-01-23 | $54.66 | $54.99 | $54.21 | $54.89 | $52.14 | 59,518 |
2020-01-22 | $54.97 | $55.05 | $54.70 | $54.77 | $52.03 | 64,733 |
2020-01-21 | $55.13 | $55.13 | $54.81 | $54.86 | $52.11 | 57,490 |
2020-01-17 | $55.58 | $55.58 | $55.25 | $55.30 | $52.53 | 60,903 |
2020-01-16 | $55.12 | $55.49 | $55.12 | $55.41 | $52.63 | 51,620 |
2020-01-15 | $54.66 | $54.98 | $54.53 | $54.73 | $51.99 | 242,314 |
2020-01-14 | $54.45 | $54.86 | $54.34 | $54.73 | $51.99 | 60,009 |
2020-01-13 | $54.12 | $54.50 | $54.11 | $54.50 | $51.77 | 49,982 |
2020-01-10 | $54.21 | $54.25 | $53.93 | $54.03 | $51.32 | 121,139 |
2020-01-09 | $54.35 | $54.35 | $54.06 | $54.20 | $51.48 | 93,835 |
2020-01-08 | $54.13 | $54.38 | $54.00 | $54.16 | $51.45 | 51,130 |
2020-01-07 | $54.17 | $54.27 | $53.98 | $54.11 | $51.40 | 56,466 |
2020-01-06 | $54.04 | $54.36 | $53.85 | $54.28 | $51.56 | 109,786 |
2020-01-03 | $54.12 | $54.45 | $53.96 | $54.31 | $51.59 | 95,314 |
2020-01-02 | $55.09 | $55.09 | $54.20 | $54.67 | $51.93 | 107,432 |
2019-12-31 | $54.57 | $54.94 | $54.57 | $54.78 | $52.03 | 83,898 |
2019-12-30 | $54.79 | $54.83 | $54.50 | $54.63 | $51.89 | 119,377 |
2019-12-27 | $54.99 | $54.99 | $54.57 | $54.67 | $51.93 | 54,653 |
2019-12-26 | $54.79 | $54.90 | $54.66 | $54.83 | $52.08 | 52,414 |
2019-12-24 | $54.82 | $54.84 | $54.71 | $54.74 | $52.00 | 36,653 |
2019-12-23 | $55.03 | $55.03 | $54.68 | $54.81 | $52.06 | 107,604 |
2019-12-20 | $55.12 | $55.39 | $55.05 | $55.16 | $52.10 | 45,125 |
2019-12-19 | $54.83 | $55.00 | $54.79 | $54.93 | $51.88 | 70,570 |
2019-12-18 | $54.89 | $54.89 | $54.64 | $54.80 | $51.76 | 56,667 |
2019-12-17 | $54.60 | $54.83 | $54.57 | $54.83 | $51.79 | 92,053 |
2019-12-16 | $54.46 | $54.72 | $54.45 | $54.45 | $51.43 | 52,319 |
2019-12-13 | $54.49 | $54.65 | $53.93 | $54.14 | $51.13 | 37,180 |
2019-12-12 | $53.85 | $54.60 | $53.78 | $54.55 | $51.52 | 88,626 |
2019-12-11 | $53.76 | $53.88 | $53.63 | $53.78 | $50.79 | 55,318 |
2019-12-10 | $53.69 | $53.78 | $53.57 | $53.70 | $50.72 | 79,378 |
2019-12-09 | $53.81 | $53.93 | $53.72 | $53.72 | $50.74 | 59,338 |
2019-12-06 | $53.66 | $54.03 | $53.66 | $53.82 | $50.83 | 112,010 |
2019-12-05 | $53.29 | $53.32 | $53.15 | $53.26 | $50.30 | 94,591 |
2019-12-04 | $52.94 | $53.42 | $52.90 | $53.17 | $50.22 | 69,460 |
2019-12-03 | $52.60 | $52.73 | $52.27 | $52.71 | $49.78 | 60,329 |
2019-12-02 | $53.55 | $53.56 | $53.08 | $53.08 | $50.13 | 772,085 |
2019-11-29 | $53.87 | $53.87 | $53.37 | $53.43 | $50.46 | 46,798 |
2019-11-27 | $53.83 | $53.95 | $53.67 | $53.93 | $50.94 | 273,847 |
2019-11-26 | $53.44 | $53.68 | $53.35 | $53.60 | $50.62 | 352,911 |
2019-11-25 | $53.01 | $53.53 | $53.01 | $53.40 | $50.44 | 6,405,754 |
2019-11-22 | $52.80 | $52.92 | $52.65 | $52.84 | $49.91 | 273,004 |
2019-11-21 | $53.01 | $53.01 | $52.57 | $52.68 | $49.76 | 68,097 |
2019-11-20 | $53.06 | $53.29 | $52.61 | $53.00 | $50.06 | 123,576 |
2019-11-19 | $53.37 | $53.44 | $53.08 | $53.22 | $50.27 | 80,582 |
2019-11-18 | $53.24 | $53.24 | $53.04 | $53.23 | $50.28 | 79,570 |
2019-11-15 | $53.52 | $53.52 | $53.24 | $53.37 | $50.41 | 59,957 |
2019-11-14 | $53.04 | $53.24 | $53.02 | $53.19 | $50.24 | 76,505 |
2019-11-13 | $52.98 | $53.21 | $52.88 | $53.08 | $50.13 | 112,552 |
2019-11-12 | $53.41 | $53.57 | $53.18 | $53.26 | $50.30 | 255,903 |
2019-11-11 | $53.17 | $53.46 | $53.17 | $53.37 | $50.41 | 73,346 |
2019-11-08 | $53.24 | $53.51 | $53.19 | $53.51 | $50.54 | 91,057 |
2019-11-07 | $53.67 | $53.87 | $53.26 | $53.40 | $50.44 | 567,909 |
2019-11-06 | $53.66 | $53.66 | $53.15 | $53.30 | $50.34 | 163,054 |
2019-11-05 | $53.48 | $53.80 | $53.48 | $53.60 | $50.62 | 2,938,079 |
2019-11-04 | $53.18 | $53.34 | $53.06 | $53.32 | $50.36 | 57,715 |
2019-11-01 | $52.29 | $52.80 | $52.29 | $52.80 | $49.87 | 201,999 |
2019-10-31 | $52.29 | $52.29 | $51.72 | $51.96 | $49.08 | 72,578 |
2019-10-30 | $52.60 | $52.60 | $52.13 | $52.41 | $49.50 | 552,398 |
2019-10-29 | $52.26 | $52.76 | $52.26 | $52.60 | $49.68 | 4,061,267 |
2019-10-28 | $52.33 | $52.73 | $52.33 | $52.42 | $49.51 | 62,031 |
2019-10-25 | $51.71 | $52.21 | $51.71 | $52.07 | $49.18 | 60,234 |
2019-10-24 | $52.00 | $52.00 | $51.57 | $51.79 | $48.92 | 57,506 |
2019-10-23 | $51.72 | $51.89 | $51.65 | $51.86 | $48.98 | 70,745 |
2019-10-22 | $51.72 | $52.06 | $51.39 | $51.76 | $48.89 | 147,853 |
2019-10-21 | $51.62 | $51.93 | $51.35 | $51.67 | $48.80 | 59,886 |
2019-10-18 | $51.15 | $51.41 | $51.06 | $51.29 | $48.44 | 62,856 |
2019-10-17 | $51.16 | $51.31 | $51.01 | $51.26 | $48.41 | 63,492 |
2019-10-16 | $50.80 | $51.12 | $50.76 | $50.91 | $48.08 | 55,576 |
2019-10-15 | $50.57 | $51.08 | $50.57 | $50.89 | $48.07 | 42,671 |
2019-10-14 | $50.50 | $50.56 | $50.26 | $50.46 | $47.66 | 55,301 |
2019-10-11 | $50.32 | $51.04 | $50.32 | $50.67 | $47.86 | 59,509 |
2019-10-10 | $49.41 | $49.90 | $49.41 | $49.73 | $46.97 | 58,549 |
2019-10-09 | $49.38 | $49.52 | $49.09 | $49.33 | $46.59 | 112,298 |
2019-10-08 | $49.44 | $49.44 | $48.98 | $48.98 | $46.26 | 80,040 |
2019-10-07 | $50.03 | $50.25 | $49.82 | $49.91 | $47.14 | 52,697 |
2019-10-04 | $49.72 | $50.14 | $49.49 | $50.14 | $47.36 | 49,731 |
2019-10-03 | $49.37 | $49.64 | $48.87 | $49.62 | $46.87 | 75,237 |
2019-10-02 | $49.89 | $49.89 | $49.19 | $49.54 | $46.79 | 68,691 |
2019-10-01 | $51.49 | $51.69 | $50.27 | $50.27 | $47.48 | 88,906 |
2019-09-30 | $51.04 | $51.45 | $51.04 | $51.32 | $48.47 | 59,239 |
2019-09-27 | $51.33 | $51.51 | $50.77 | $50.95 | $48.12 | 78,450 |
2019-09-26 | $51.49 | $51.49 | $51.01 | $51.16 | $48.32 | 200,340 |
2019-09-25 | $50.73 | $51.58 | $50.69 | $51.48 | $48.62 | 263,916 |
2019-09-24 | $51.43 | $51.58 | $50.65 | $50.75 | $47.93 | 216,986 |
2019-09-23 | $51.10 | $51.57 | $51.01 | $51.38 | $48.53 | 48,405 |
2019-09-20 | $51.68 | $51.96 | $51.42 | $51.49 | $48.40 | 74,542 |
2019-09-19 | $51.95 | $52.16 | $51.62 | $51.66 | $48.56 | 287,669 |
2019-09-18 | $51.89 | $51.90 | $51.49 | $51.84 | $48.73 | 59,335 |
2019-09-17 | $52.16 | $52.16 | $51.76 | $51.97 | $48.85 | 60,548 |
2019-09-16 | $52.21 | $52.46 | $51.96 | $52.28 | $49.14 | 44,059 |
2019-09-13 | $52.42 | $52.52 | $52.22 | $52.26 | $49.12 | 43,136 |
2019-09-12 | $52.33 | $52.36 | $51.82 | $52.21 | $49.07 | 70,319 |
2019-09-11 | $51.67 | $52.31 | $51.24 | $52.31 | $49.17 | 60,692 |
2019-09-10 | $50.87 | $51.52 | $50.86 | $51.48 | $48.39 | 52,648 |
2019-09-09 | $50.31 | $50.96 | $50.25 | $50.96 | $47.90 | 70,701 |
2019-09-06 | $50.18 | $50.31 | $50.01 | $50.09 | $47.08 | 60,275 |
2019-09-05 | $49.71 | $50.38 | $49.71 | $50.11 | $47.10 | 53,220 |
2019-09-04 | $48.92 | $49.18 | $48.91 | $49.17 | $46.22 | 71,224 |
2019-09-03 | $48.71 | $48.76 | $48.25 | $48.46 | $45.55 | 75,503 |
2019-08-30 | $49.18 | $49.29 | $48.87 | $49.11 | $46.16 | 131,085 |
2019-08-29 | $48.59 | $49.03 | $48.59 | $48.93 | $45.99 | 775,511 |
2019-08-28 | $47.43 | $48.22 | $47.38 | $48.04 | $45.15 | 876,837 |
2019-08-27 | $48.44 | $48.44 | $47.55 | $47.55 | $44.69 | 52,768 |
2019-08-26 | $48.17 | $48.17 | $47.81 | $48.14 | $45.25 | 55,723 |
2019-08-23 | $48.94 | $49.14 | $47.65 | $47.75 | $44.88 | 62,452 |
2019-08-22 | $49.26 | $49.41 | $49.01 | $49.25 | $46.29 | 48,147 |
2019-08-21 | $49.24 | $49.30 | $49.05 | $49.13 | $46.18 | 123,255 |
2019-08-20 | $49.22 | $49.22 | $48.82 | $48.82 | $45.89 | 65,722 |
2019-08-19 | $49.35 | $49.48 | $49.25 | $49.33 | $46.37 | 61,027 |
2019-08-16 | $47.92 | $48.80 | $47.92 | $48.77 | $45.84 | 91,935 |
2019-08-15 | $48.05 | $48.05 | $47.44 | $47.70 | $44.83 | 80,341 |
2019-08-14 | $48.61 | $48.66 | $47.82 | $47.89 | $45.01 | 98,761 |
2019-08-13 | $48.77 | $49.98 | $48.77 | $49.41 | $46.44 | 64,045 |
2019-08-12 | $49.39 | $49.39 | $48.80 | $48.85 | $45.92 | 47,535 |
2019-08-09 | $50.15 | $50.15 | $49.48 | $49.68 | $46.70 | 54,889 |
2019-08-08 | $49.60 | $50.34 | $49.60 | $50.34 | $47.32 | 804,491 |
2019-08-07 | $48.70 | $49.41 | $48.40 | $49.29 | $46.33 | 752,362 |
2019-08-06 | $49.00 | $49.31 | $48.63 | $49.28 | $46.32 | 121,200 |
2019-08-05 | $49.33 | $49.33 | $48.31 | $48.74 | $45.81 | 102,473 |
2019-08-02 | $50.57 | $50.57 | $49.86 | $50.19 | $47.17 | 131,196 |
2019-08-01 | $51.88 | $52.06 | $50.64 | $50.76 | $47.71 | 69,704 |
2019-07-31 | $52.50 | $52.59 | $51.70 | $51.85 | $48.73 | 95,390 |
2019-07-30 | $51.72 | $52.50 | $51.70 | $52.50 | $49.35 | 47,995 |
2019-07-29 | $52.37 | $52.37 | $52.03 | $52.14 | $49.01 | 47,007 |
2019-07-26 | $51.95 | $52.42 | $51.95 | $52.33 | $49.19 | 47,508 |
2019-07-25 | $52.32 | $52.32 | $51.79 | $51.84 | $48.73 | 39,572 |
2019-07-24 | $51.38 | $52.36 | $51.38 | $52.32 | $49.18 | 90,641 |
2019-07-23 | $51.06 | $51.50 | $51.01 | $51.50 | $48.41 | 58,751 |
2019-07-22 | $51.03 | $51.14 | $50.81 | $50.84 | $47.79 | 44,135 |
2019-07-19 | $51.12 | $51.33 | $50.98 | $50.98 | $47.92 | 66,182 |
2019-07-18 | $50.79 | $51.10 | $50.67 | $50.99 | $47.93 | 54,902 |
2019-07-17 | $51.20 | $51.26 | $50.74 | $50.78 | $47.73 | 113,838 |
2019-07-16 | $51.10 | $51.46 | $51.10 | $51.30 | $48.22 | 55,138 |
2019-07-15 | $51.55 | $51.55 | $51.03 | $51.17 | $48.10 | 85,871 |
2019-07-12 | $50.90 | $51.51 | $50.85 | $51.46 | $48.37 | 42,854 |
2019-07-11 | $51.08 | $51.08 | $50.62 | $50.81 | $47.76 | 49,733 |
2019-07-10 | $51.38 | $51.38 | $50.93 | $51.02 | $47.95 | 235,541 |
2019-07-09 | $50.96 | $51.12 | $50.86 | $51.12 | $48.05 | 47,369 |
2019-07-08 | $51.49 | $51.60 | $51.08 | $51.15 | $48.08 | 31,188 |
2019-07-05 | $51.33 | $51.70 | $51.10 | $51.70 | $48.59 | 54,712 |
2019-07-03 | $51.35 | $51.62 | $51.32 | $51.57 | $48.47 | 46,554 |
2019-07-02 | $51.45 | $51.45 | $51.01 | $51.17 | $48.10 | 119,044 |
2019-07-01 | $51.96 | $52.09 | $51.26 | $51.49 | $48.40 | 47,402 |
2019-06-28 | $50.78 | $51.42 | $50.78 | $51.37 | $48.28 | 66,005 |
2019-06-27 | $50.20 | $50.67 | $50.20 | $50.66 | $47.62 | 47,702 |
2019-06-26 | $50.20 | $50.31 | $50.04 | $50.06 | $47.05 | 77,541 |
2019-06-25 | $50.26 | $50.26 | $49.96 | $49.96 | $46.96 | 81,284 |
2019-06-24 | $50.66 | $50.69 | $50.19 | $50.20 | $47.18 | 54,532 |
2019-06-21 | $51.09 | $51.09 | $50.77 | $50.82 | $47.52 | 67,291 |
2019-06-20 | $51.33 | $51.33 | $50.85 | $51.17 | $47.85 | 55,960 |
2019-06-19 | $50.71 | $50.84 | $50.63 | $50.78 | $47.48 | 50,539 |
2019-06-18 | $50.33 | $50.97 | $50.33 | $50.63 | $47.34 | 127,237 |
2019-06-17 | $50.13 | $50.29 | $49.98 | $50.02 | $46.77 | 57,364 |
2019-06-14 | $50.32 | $50.49 | $49.99 | $50.11 | $46.86 | 56,474 |
2019-06-13 | $50.21 | $50.44 | $50.16 | $50.38 | $47.11 | 72,782 |
2019-06-12 | $50.17 | $50.17 | $49.83 | $49.99 | $46.75 | 56,786 |
2019-06-11 | $50.40 | $50.53 | $50.03 | $50.13 | $46.88 | 42,523 |
2019-06-10 | $49.99 | $50.36 | $49.93 | $49.99 | $46.75 | 53,795 |
2019-06-07 | $49.67 | $49.98 | $49.65 | $49.76 | $46.53 | 45,457 |
2019-06-06 | $49.47 | $49.63 | $49.06 | $49.51 | $46.30 | 89,723 |
2019-06-05 | $49.57 | $49.59 | $48.96 | $49.45 | $46.24 | 50,150 |
2019-06-04 | $48.61 | $49.42 | $48.61 | $49.42 | $46.21 | 84,543 |
2019-06-03 | $47.71 | $48.33 | $47.69 | $48.21 | $45.08 | 56,266 |
2019-05-31 | $47.75 | $47.90 | $47.56 | $47.67 | $44.58 | 143,886 |
2019-05-30 | $48.71 | $48.98 | $48.07 | $48.31 | $45.17 | 64,517 |
2019-05-29 | $48.50 | $48.70 | $48.17 | $48.57 | $45.42 | 142,732 |
2019-05-28 | $49.37 | $49.49 | $48.82 | $48.83 | $45.66 | 73,697 |
2019-05-24 | $49.36 | $49.43 | $49.11 | $49.33 | $46.13 | 135,020 |
2019-05-23 | $49.53 | $49.72 | $48.84 | $49.10 | $45.91 | 56,254 |
2019-05-22 | $50.38 | $50.38 | $49.93 | $50.01 | $46.76 | 78,081 |
2019-05-21 | $50.20 | $50.64 | $50.20 | $50.59 | $47.31 | 54,854 |
2019-05-20 | $49.90 | $50.13 | $49.79 | $49.90 | $46.66 | 35,087 |
2019-05-17 | $50.54 | $50.95 | $50.21 | $50.22 | $46.96 | 56,585 |
2019-05-16 | $50.83 | $51.24 | $50.81 | $50.94 | $47.63 | 49,255 |
2019-05-15 | $50.22 | $50.77 | $50.14 | $50.70 | $47.41 | 97,607 |
2019-05-14 | $50.18 | $50.81 | $50.15 | $50.61 | $47.33 | 68,635 |
2019-05-13 | $50.71 | $50.81 | $49.86 | $50.05 | $46.80 | 70,547 |
2019-05-10 | $51.22 | $51.66 | $50.70 | $51.58 | $48.23 | 39,345 |
2019-05-09 | $51.09 | $51.55 | $50.72 | $51.45 | $48.11 | 40,019 |
2019-05-08 | $51.71 | $52.00 | $51.50 | $51.51 | $48.17 | 89,897 |
2019-05-07 | $52.32 | $52.38 | $51.51 | $51.78 | $48.42 | 55,415 |
2019-05-06 | $52.09 | $52.95 | $52.09 | $52.80 | $49.37 | 63,368 |
2019-05-03 | $52.40 | $53.01 | $52.40 | $53.01 | $49.57 | 48,685 |
2019-05-02 | $52.13 | $52.34 | $51.79 | $52.14 | $48.76 | 54,696 |
2019-05-01 | $52.91 | $52.91 | $52.16 | $52.16 | $48.77 | 72,087 |
2019-04-30 | $52.79 | $52.82 | $52.29 | $52.76 | $49.34 | 89,643 |
2019-04-29 | $52.79 | $52.98 | $52.74 | $52.85 | $49.42 | 42,069 |
2019-04-26 | $52.29 | $52.77 | $52.24 | $52.70 | $49.28 | 71,429 |
2019-04-25 | $52.80 | $52.80 | $52.01 | $52.22 | $48.83 | 55,400 |
2019-04-24 | $52.92 | $53.20 | $52.77 | $52.96 | $49.52 | 54,666 |
2019-04-23 | $52.34 | $52.95 | $52.29 | $52.88 | $49.45 | 69,684 |
2019-04-22 | $52.45 | $52.45 | $52.06 | $52.25 | $48.86 | 68,258 |
2019-04-18 | $52.49 | $52.67 | $52.35 | $52.52 | $49.11 | 192,016 |
2019-04-17 | $52.93 | $52.93 | $52.42 | $52.50 | $49.09 | 58,793 |
2019-04-16 | $52.63 | $52.75 | $52.42 | $52.75 | $49.33 | 59,567 |
2019-04-15 | $52.63 | $52.70 | $52.34 | $52.46 | $49.05 | 84,579 |
2019-04-12 | $52.45 | $52.67 | $52.28 | $52.64 | $49.22 | 54,784 |
2019-04-11 | $52.01 | $52.19 | $51.93 | $52.13 | $48.75 | 61,580 |
2019-04-10 | $51.54 | $51.97 | $51.48 | $51.96 | $48.59 | 38,855 |
2019-04-09 | $51.90 | $51.90 | $51.33 | $51.40 | $48.06 | 79,164 |
2019-04-08 | $52.05 | $52.17 | $51.90 | $52.12 | $48.74 | 60,425 |
2019-04-05 | $51.83 | $52.16 | $51.73 | $52.13 | $48.75 | 78,865 |
2019-04-04 | $51.29 | $51.74 | $51.29 | $51.69 | $48.33 | 50,443 |
2019-04-03 | $51.35 | $51.51 | $51.10 | $51.26 | $47.93 | 94,207 |
2019-04-02 | $51.22 | $51.22 | $50.78 | $51.01 | $47.70 | 71,803 |
2019-04-01 | $50.76 | $51.23 | $50.72 | $51.21 | $47.89 | 64,006 |
2019-03-29 | $50.54 | $50.68 | $50.24 | $50.38 | $47.11 | 206,253 |
2019-03-28 | $49.89 | $50.25 | $49.70 | $50.21 | $46.95 | 92,145 |
2019-03-27 | $49.78 | $49.99 | $49.42 | $49.82 | $46.59 | 635,130 |
2019-03-26 | $49.60 | $50.01 | $49.37 | $49.82 | $46.59 | 3,530,110 |
2019-03-25 | $49.09 | $49.50 | $48.80 | $49.26 | $46.06 | 71,807 |
2019-03-22 | $50.35 | $50.45 | $49.12 | $49.12 | $45.93 | 219,677 |
2019-03-21 | $49.93 | $50.87 | $49.93 | $50.70 | $47.41 | 93,602 |
2019-03-20 | $50.69 | $50.70 | $49.91 | $50.12 | $46.87 | 199,860 |
2019-03-19 | $51.37 | $51.37 | $50.58 | $50.69 | $47.40 | 106,216 |
2019-03-18 | $50.81 | $51.20 | $50.81 | $51.14 | $47.82 | 95,343 |
2019-03-15 | $50.86 | $51.22 | $50.76 | $50.89 | $47.42 | 117,404 |
2019-03-14 | $50.91 | $51.02 | $50.73 | $50.77 | $47.31 | 62,126 |
2019-03-13 | $50.92 | $51.15 | $50.91 | $50.97 | $47.49 | 196,273 |
2019-03-12 | $50.74 | $50.90 | $50.57 | $50.76 | $47.30 | 124,030 |
2019-03-11 | $50.17 | $50.69 | $50.14 | $50.65 | $47.19 | 65,224 |
2019-03-08 | $49.85 | $50.07 | $49.72 | $50.04 | $46.63 | 110,280 |
2019-03-07 | $50.60 | $50.71 | $50.06 | $50.21 | $46.78 | 121,349 |
2019-03-06 | $51.40 | $51.50 | $50.70 | $50.70 | $47.24 | 196,462 |
2019-03-05 | $51.72 | $51.72 | $51.38 | $51.44 | $47.93 | 76,653 |
2019-03-04 | $52.00 | $52.06 | $51.26 | $51.72 | $48.19 | 106,635 |
2019-03-01 | $51.87 | $52.16 | $51.49 | $51.89 | $48.35 | 181,695 |
2019-02-28 | $51.69 | $51.72 | $51.43 | $51.53 | $48.01 | 87,900 |
2019-02-27 | $51.57 | $51.81 | $51.52 | $51.74 | $48.21 | 78,499 |
2019-02-26 | $52.09 | $52.18 | $51.70 | $51.71 | $48.18 | 115,637 |
2019-02-25 | $52.47 | $52.55 | $52.10 | $52.18 | $48.62 | 331,640 |
2019-02-22 | $52.01 | $52.23 | $51.98 | $52.21 | $48.65 | 141,306 |
2019-02-21 | $52.14 | $52.18 | $51.67 | $51.91 | $48.37 | 622,132 |
2019-02-20 | $51.80 | $52.21 | $51.77 | $52.12 | $48.56 | 3,383,387 |
2019-02-19 | $51.39 | $51.89 | $51.39 | $51.74 | $48.21 | 113,055 |
2019-02-15 | $51.12 | $51.55 | $51.08 | $51.54 | $48.02 | 86,228 |
2019-02-14 | $50.68 | $51.10 | $50.65 | $50.89 | $47.42 | 123,457 |
2019-02-13 | $50.89 | $51.09 | $50.71 | $50.98 | $47.50 | 122,142 |
2019-02-12 | $50.44 | $50.87 | $50.44 | $50.80 | $47.33 | 408,872 |
2019-02-11 | $49.91 | $50.14 | $49.76 | $50.10 | $46.68 | 1,185,883 |
2019-02-08 | $49.76 | $50.00 | $49.36 | $49.79 | $46.39 | 1,214,670 |
2019-02-07 | $50.04 | $50.06 | $49.51 | $49.91 | $46.50 | 1,344,584 |
2019-02-06 | $50.16 | $50.27 | $50.05 | $50.19 | $46.76 | 59,097 |
2019-02-05 | $50.13 | $50.30 | $49.95 | $50.22 | $46.79 | 85,223 |
2019-02-04 | $49.62 | $50.06 | $49.40 | $50.06 | $46.64 | 117,435 |
2019-02-01 | $49.64 | $49.73 | $49.40 | $49.62 | $46.23 | 193,026 |
2019-01-31 | $49.26 | $49.63 | $49.24 | $49.53 | $46.15 | 259,258 |
2019-01-30 | $49.25 | $49.66 | $48.83 | $49.36 | $45.99 | 122,127 |
2019-01-29 | $49.09 | $49.21 | $48.97 | $49.06 | $45.71 | 173,258 |
2019-01-28 | $48.66 | $49.07 | $48.60 | $49.01 | $45.67 | 137,413 |
2019-01-25 | $48.78 | $49.12 | $48.78 | $49.01 | $45.67 | 255,307 |
2019-01-24 | $48.13 | $48.57 | $48.12 | $48.48 | $45.17 | 50,078 |
2019-01-23 | $48.51 | $48.57 | $47.77 | $48.11 | $44.83 | 72,266 |
2019-01-22 | $48.89 | $48.89 | $48.08 | $48.33 | $45.03 | 193,594 |
2019-01-18 | $48.73 | $49.23 | $48.58 | $49.10 | $45.75 | 608,544 |
2019-01-17 | $47.82 | $48.64 | $47.82 | $48.45 | $45.14 | 78,830 |
2019-01-16 | $47.64 | $48.10 | $47.64 | $47.93 | $44.66 | 89,374 |
2019-01-15 | $47.40 | $47.62 | $47.20 | $47.55 | $44.31 | 79,670 |
2019-01-14 | $47.19 | $47.66 | $47.07 | $47.39 | $44.16 | 154,894 |
2019-01-11 | $47.29 | $47.67 | $47.15 | $47.55 | $44.31 | 103,239 |
2019-01-10 | $46.92 | $47.48 | $46.64 | $47.48 | $44.24 | 264,880 |
2019-01-09 | $46.80 | $47.18 | $46.62 | $47.03 | $43.82 | 204,440 |
2019-01-08 | $46.28 | $46.60 | $45.95 | $46.56 | $43.38 | 125,989 |
2019-01-07 | $45.39 | $46.24 | $45.13 | $45.88 | $42.75 | 160,348 |
2019-01-04 | $44.52 | $45.52 | $44.52 | $45.39 | $42.29 | 119,617 |
2019-01-03 | $44.30 | $44.55 | $43.65 | $43.96 | $40.96 | 91,014 |
2019-01-02 | $43.79 | $44.63 | $43.49 | $44.45 | $41.42 | 123,656 |
2018-12-31 | $44.16 | $44.36 | $43.64 | $44.36 | $41.33 | 691,891 |
2018-12-28 | $44.07 | $44.59 | $43.68 | $43.97 | $40.97 | 407,939 |
2018-12-27 | $43.22 | $43.98 | $42.54 | $43.98 | $40.98 | 1,156,795 |
2018-12-26 | $41.99 | $43.81 | $41.72 | $43.75 | $40.76 | 566,233 |
2018-12-24 | $42.72 | $42.91 | $41.80 | $41.80 | $38.95 | 340,507 |
2018-12-21 | $44.19 | $44.67 | $43.15 | $43.32 | $40.08 | 618,486 |
2018-12-20 | $44.50 | $44.82 | $43.61 | $44.10 | $40.80 | 434,759 |
2018-12-19 | $45.36 | $45.89 | $44.44 | $44.61 | $41.28 | 179,679 |
2018-12-18 | $45.67 | $46.03 | $45.24 | $45.40 | $42.01 | 271,103 |
2018-12-17 | $46.37 | $46.64 | $45.28 | $45.47 | $42.07 | 233,376 |
2018-12-14 | $46.80 | $47.16 | $46.39 | $46.51 | $43.03 | 139,352 |
2018-12-13 | $47.84 | $47.84 | $47.16 | $47.21 | $43.68 | 109,954 |
2018-12-12 | $47.99 | $48.24 | $47.70 | $47.70 | $44.14 | 186,915 |
2018-12-11 | $48.03 | $48.24 | $47.16 | $47.37 | $43.83 | 254,992 |
2018-12-10 | $47.88 | $48.00 | $46.96 | $47.50 | $43.95 | 319,144 |
2018-12-07 | $48.77 | $49.08 | $47.74 | $48.01 | $44.42 | 130,902 |
2018-12-06 | $48.39 | $48.73 | $47.55 | $48.72 | $45.08 | 221,369 |
2018-12-04 | $50.67 | $50.67 | $49.00 | $49.04 | $45.38 | 162,242 |
2018-12-03 | $51.05 | $51.05 | $50.16 | $50.73 | $46.94 | 130,775 |
2018-11-30 | $50.00 | $50.41 | $50.00 | $50.34 | $46.58 | 43,308 |
2018-11-29 | $50.00 | $50.44 | $49.73 | $50.11 | $46.37 | 118,375 |
2018-11-28 | $49.56 | $50.16 | $48.97 | $50.16 | $46.41 | 179,907 |
2018-11-27 | $49.66 | $49.66 | $49.16 | $49.32 | $45.63 | 351,490 |
2018-11-26 | $49.61 | $49.91 | $49.48 | $49.71 | $46.00 | 63,947 |
2018-11-23 | $49.05 | $49.54 | $48.95 | $49.23 | $45.55 | 66,036 |
2018-11-21 | $49.06 | $49.80 | $49.00 | $49.36 | $45.67 | 62,704 |
2018-11-20 | $49.30 | $49.44 | $48.74 | $48.84 | $45.19 | 102,016 |
2018-11-19 | $50.08 | $50.21 | $49.65 | $49.83 | $46.11 | 82,899 |
2018-11-16 | $50.08 | $50.34 | $49.90 | $50.24 | $46.49 | 155,121 |
2018-11-15 | $49.40 | $50.32 | $49.36 | $50.32 | $46.56 | 785,128 |
2018-11-14 | $50.45 | $50.58 | $49.34 | $49.70 | $45.99 | 80,269 |
2018-11-13 | $50.26 | $50.67 | $49.99 | $50.03 | $46.29 | 57,607 |
2018-11-12 | $50.78 | $50.78 | $50.02 | $50.02 | $46.28 | 37,712 |
2018-11-09 | $50.83 | $50.92 | $50.52 | $50.79 | $46.99 | 387,087 |
2018-11-08 | $51.24 | $51.49 | $51.02 | $51.16 | $47.34 | 64,345 |
2018-11-07 | $50.87 | $51.46 | $50.77 | $51.40 | $47.56 | 99,139 |
2018-11-06 | $50.24 | $50.65 | $50.24 | $50.65 | $46.87 | 102,258 |
2018-11-05 | $49.98 | $50.47 | $49.98 | $50.36 | $46.60 | 58,067 |
2018-11-02 | $50.05 | $50.20 | $49.46 | $49.78 | $46.06 | 55,735 |
2018-11-01 | $49.18 | $49.86 | $49.11 | $49.80 | $46.08 | 91,363 |
2018-10-31 | $49.28 | $49.39 | $48.93 | $48.93 | $45.27 | 164,478 |
2018-10-30 | $48.15 | $48.92 | $48.15 | $48.92 | $45.26 | 127,119 |
2018-10-29 | $48.65 | $49.02 | $47.62 | $48.14 | $44.54 | 93,584 |
2018-10-26 | $48.24 | $48.59 | $47.41 | $48.13 | $44.53 | 146,058 |
2018-10-25 | $48.44 | $48.93 | $48.30 | $48.70 | $45.06 | 179,032 |
2018-10-24 | $49.59 | $49.66 | $48.08 | $48.08 | $44.49 | 156,268 |
2018-10-23 | $49.44 | $49.92 | $48.80 | $49.56 | $45.86 | 78,140 |
2018-10-22 | $50.59 | $50.59 | $50.09 | $50.14 | $46.39 | 115,992 |
2018-10-19 | $50.83 | $51.00 | $50.36 | $50.49 | $46.72 | 201,007 |
2018-10-18 | $51.26 | $51.43 | $50.51 | $50.69 | $46.90 | 66,254 |
2018-10-17 | $51.48 | $51.52 | $50.79 | $51.38 | $47.54 | 101,122 |
2018-10-16 | $50.93 | $51.55 | $50.53 | $51.52 | $47.67 | 68,063 |
2018-10-15 | $50.34 | $50.91 | $50.33 | $50.67 | $46.88 | 144,720 |
2018-10-12 | $51.04 | $51.04 | $49.69 | $50.41 | $46.64 | 163,446 |
2018-10-11 | $51.33 | $51.48 | $50.37 | $50.38 | $46.62 | 142,808 |
2018-10-10 | $52.70 | $52.74 | $51.49 | $51.51 | $47.66 | 49,370 |
2018-10-09 | $52.93 | $53.10 | $52.81 | $52.84 | $48.89 | 31,026 |
2018-10-08 | $52.62 | $53.10 | $52.62 | $52.99 | $49.03 | 55,170 |
2018-10-05 | $53.03 | $53.17 | $52.58 | $52.82 | $48.87 | 70,368 |
2018-10-04 | $53.22 | $53.41 | $52.81 | $52.98 | $49.02 | 60,886 |
2018-10-03 | $53.37 | $53.70 | $53.26 | $53.44 | $49.45 | 69,502 |
2018-10-02 | $53.38 | $53.50 | $53.12 | $53.21 | $49.23 | 45,101 |
2018-10-01 | $53.99 | $53.99 | $53.26 | $53.39 | $49.40 | 66,929 |
2018-09-28 | $53.36 | $53.89 | $53.36 | $53.73 | $49.71 | 98,549 |
2018-09-27 | $53.61 | $53.77 | $53.39 | $53.53 | $49.53 | 43,589 |
2018-09-26 | $54.07 | $54.07 | $53.44 | $53.49 | $49.49 | 63,677 |
2018-09-25 | $54.24 | $54.25 | $54.03 | $54.03 | $49.99 | 92,983 |
2018-09-24 | $54.14 | $54.36 | $53.88 | $54.07 | $50.03 | 69,428 |
2018-09-21 | $54.84 | $54.85 | $54.59 | $54.64 | $50.34 | 59,009 |
2018-09-20 | $54.48 | $54.72 | $54.40 | $54.68 | $50.38 | 50,378 |
2018-09-19 | $54.28 | $54.63 | $54.18 | $54.22 | $49.95 | 62,315 |
2018-09-18 | $54.13 | $54.38 | $54.06 | $54.28 | $50.01 | 54,828 |
2018-09-17 | $54.37 | $54.49 | $54.02 | $54.07 | $49.81 | 43,658 |
2018-09-14 | $54.20 | $54.55 | $54.20 | $54.39 | $50.11 | 101,409 |
2018-09-13 | $54.20 | $54.30 | $54.09 | $54.23 | $49.96 | 49,028 |
2018-09-12 | $54.09 | $54.18 | $53.90 | $54.13 | $49.87 | 37,550 |
2018-09-11 | $53.78 | $54.19 | $53.71 | $54.03 | $49.78 | 86,873 |
2018-09-10 | $54.07 | $54.12 | $53.85 | $53.89 | $49.65 | 73,489 |
2018-09-07 | $53.93 | $54.04 | $53.62 | $53.84 | $49.60 | 40,298 |
2018-09-06 | $54.33 | $54.54 | $54.00 | $54.06 | $49.81 | 45,453 |
2018-09-05 | $54.20 | $54.40 | $54.00 | $54.33 | $50.05 | 39,808 |
2018-09-04 | $54.50 | $54.58 | $54.07 | $54.29 | $50.02 | 47,010 |
2018-08-31 | $54.38 | $54.53 | $54.27 | $54.49 | $50.20 | 36,832 |
2018-08-30 | $54.63 | $54.68 | $54.39 | $54.46 | $50.17 | 47,151 |
2018-08-29 | $54.64 | $54.83 | $54.42 | $54.77 | $50.46 | 51,242 |
2018-08-28 | $54.75 | $54.75 | $54.43 | $54.58 | $50.28 | 646,827 |
2018-08-27 | $54.60 | $54.94 | $54.58 | $54.64 | $50.34 | 45,720 |
2018-08-24 | $54.44 | $54.58 | $54.40 | $54.50 | $50.21 | 43,156 |
2018-08-23 | $54.45 | $54.45 | $54.23 | $54.31 | $50.04 | 51,294 |
2018-08-22 | $54.58 | $54.75 | $54.47 | $54.53 | $50.24 | 57,728 |
2018-08-21 | $54.17 | $54.67 | $54.17 | $54.54 | $50.25 | 66,105 |
2018-08-20 | $53.90 | $54.15 | $53.83 | $54.05 | $49.80 | 56,531 |
2018-08-17 | $53.38 | $53.84 | $53.35 | $53.81 | $49.58 | 144,641 |
2018-08-16 | $53.34 | $53.65 | $53.18 | $53.47 | $49.26 | 53,703 |
2018-08-15 | $53.28 | $53.28 | $52.62 | $52.95 | $48.78 | 149,355 |
2018-08-14 | $53.23 | $53.65 | $53.23 | $53.52 | $49.31 | 730,050 |
2018-08-13 | $53.36 | $53.44 | $52.87 | $53.02 | $48.85 | 1,001,659 |
2018-08-10 | $53.34 | $53.60 | $53.22 | $53.34 | $49.14 | 53,429 |
2018-08-09 | $53.66 | $53.86 | $53.58 | $53.61 | $49.39 | 52,770 |
2018-08-08 | $53.75 | $53.78 | $53.44 | $53.70 | $49.47 | 70,469 |
2018-08-07 | $53.90 | $54.05 | $53.80 | $53.80 | $49.57 | 52,420 |
2018-08-06 | $53.45 | $53.77 | $53.42 | $53.71 | $49.48 | 32,464 |
2018-08-03 | $52.70 | $53.58 | $52.70 | $53.42 | $49.22 | 58,584 |
2018-08-02 | $52.70 | $53.30 | $52.70 | $53.17 | $48.99 | 50,980 |
2018-08-01 | $53.10 | $53.13 | $52.73 | $52.92 | $48.76 | 37,738 |
2018-07-31 | $52.90 | $53.28 | $52.73 | $53.13 | $48.95 | 49,094 |
2018-07-30 | $52.80 | $53.11 | $52.77 | $52.77 | $48.62 | 40,578 |
2018-07-27 | $53.25 | $53.29 | $52.64 | $52.71 | $48.56 | 47,734 |
2018-07-26 | $52.95 | $53.44 | $52.95 | $53.27 | $49.08 | 38,748 |
2018-07-25 | $52.86 | $52.98 | $52.61 | $52.97 | $48.80 | 88,678 |
2018-07-24 | $53.37 | $53.37 | $52.75 | $52.88 | $48.72 | 38,062 |
2018-07-23 | $53.25 | $53.28 | $52.93 | $53.13 | $48.95 | 84,895 |
2018-07-20 | $53.26 | $53.31 | $52.95 | $53.08 | $48.90 | 51,290 |
2018-07-19 | $52.93 | $53.39 | $52.83 | $53.33 | $49.13 | 48,411 |
2018-07-18 | $52.80 | $53.04 | $52.65 | $53.04 | $48.87 | 28,582 |
2018-07-17 | $52.69 | $52.95 | $52.69 | $52.86 | $48.70 | 50,319 |
2018-07-16 | $53.11 | $53.11 | $52.60 | $52.74 | $48.59 | 34,566 |
2018-07-13 | $52.99 | $53.36 | $52.99 | $53.08 | $48.90 | 70,892 |
2018-07-12 | $53.33 | $53.33 | $52.83 | $53.04 | $48.87 | 29,633 |
2018-07-11 | $53.22 | $53.46 | $53.01 | $53.06 | $48.88 | 66,255 |
2018-07-10 | $53.78 | $53.79 | $53.41 | $53.58 | $49.36 | 27,136 |
2018-07-09 | $53.25 | $53.60 | $53.25 | $53.60 | $49.38 | 28,790 |
2018-07-06 | $52.52 | $53.11 | $52.52 | $53.03 | $48.86 | 56,960 |
2018-07-05 | $52.47 | $52.62 | $52.18 | $52.62 | $48.48 | 73,829 |
2018-07-03 | $52.22 | $52.50 | $52.12 | $52.15 | $48.05 | 32,748 |
2018-07-02 | $51.78 | $52.00 | $51.64 | $51.97 | $47.88 | 56,254 |
2018-06-29 | $52.23 | $52.51 | $52.03 | $52.03 | $47.94 | 28,139 |
2018-06-28 | $51.90 | $52.09 | $51.66 | $52.03 | $47.94 | 88,786 |
2018-06-27 | $52.61 | $52.72 | $51.93 | $51.93 | $47.84 | 33,091 |
2018-06-26 | $52.31 | $52.50 | $52.03 | $52.34 | $48.22 | 32,619 |
2018-06-25 | $52.74 | $52.74 | $51.97 | $52.22 | $48.11 | 43,031 |
2018-06-22 | $52.94 | $53.16 | $52.80 | $52.87 | $48.71 | 95,594 |
2018-06-21 | $52.99 | $53.01 | $52.44 | $52.59 | $48.45 | 29,524 |
2018-06-20 | $52.84 | $53.07 | $52.68 | $53.03 | $48.86 | 30,653 |
2018-06-19 | $52.34 | $52.74 | $52.14 | $52.74 | $48.59 | 23,876 |
2018-06-18 | $52.37 | $52.81 | $52.33 | $52.73 | $48.58 | 32,451 |
2018-06-15 | $52.79 | $52.93 | $52.50 | $52.78 | $48.40 | 29,786 |
2018-06-14 | $53.15 | $53.15 | $52.73 | $52.98 | $48.58 | 79,795 |
2018-06-13 | $53.23 | $53.32 | $52.97 | $52.97 | $48.57 | 45,330 |
2018-06-12 | $106.49 | $106.84 | $106.26 | $106.52 | $48.84 | 31,084 |
2018-06-11 | $106.60 | $106.87 | $106.44 | $106.56 | $48.86 | 33,952 |
2018-06-08 | $106.16 | $106.43 | $105.75 | $106.43 | $48.80 | 31,454 |
2018-06-07 | $105.79 | $106.23 | $105.71 | $106.00 | $48.60 | 70,280 |
2018-06-06 | $105.56 | $105.72 | $104.87 | $105.67 | $48.45 | 31,732 |
2018-06-05 | $104.59 | $105.12 | $104.53 | $105.03 | $48.16 | 50,704 |
2018-06-04 | $104.76 | $105.11 | $104.26 | $104.84 | $48.07 | 50,010 |
2018-06-01 | $104.86 | $104.92 | $104.32 | $104.51 | $47.92 | 31,362 |
2018-05-31 | $105.02 | $105.07 | $104.04 | $104.15 | $47.75 | 40,574 |
2018-05-30 | $103.83 | $105.53 | $103.83 | $105.25 | $48.26 | 114,554 |
2018-05-29 | $103.33 | $103.81 | $102.81 | $103.37 | $47.39 | 109,078 |
2018-05-25 | $103.73 | $103.78 | $103.42 | $103.72 | $47.55 | 43,546 |
2018-05-24 | $103.84 | $104.18 | $103.32 | $104.12 | $47.74 | 38,984 |
2018-05-23 | $103.69 | $104.17 | $103.60 | $104.05 | $47.71 | 117,200 |
2018-05-22 | $104.93 | $105.20 | $104.10 | $104.15 | $47.75 | 50,496 |
2018-05-21 | $104.00 | $104.69 | $104.00 | $104.68 | $47.99 | 61,124 |
2018-05-18 | $104.05 | $104.08 | $103.63 | $103.63 | $47.51 | 185,146 |
2018-05-17 | $103.60 | $104.43 | $103.60 | $104.01 | $47.69 | 37,726 |
2018-05-16 | $103.09 | $103.96 | $103.09 | $103.67 | $47.53 | 46,672 |
2018-05-15 | $102.73 | $103.09 | $102.57 | $102.90 | $47.18 | 61,942 |
2018-05-14 | $103.30 | $103.63 | $102.93 | $103.08 | $47.26 | 46,728 |
2018-05-11 | $103.35 | $103.53 | $103.00 | $103.18 | $47.31 | 55,260 |
2018-05-10 | $102.55 | $103.35 | $102.55 | $103.15 | $47.29 | 37,602 |
2018-05-09 | $102.09 | $102.62 | $102.03 | $102.38 | $46.94 | 34,180 |
2018-05-08 | $101.47 | $101.84 | $101.28 | $101.75 | $46.65 | 30,262 |
2018-05-07 | $101.34 | $102.02 | $101.34 | $101.46 | $46.52 | 46,036 |
2018-05-04 | $99.59 | $101.35 | $99.59 | $100.91 | $46.27 | 33,616 |
2018-05-03 | $99.62 | $99.93 | $98.75 | $99.53 | $45.63 | 46,732 |
2018-05-02 | $99.97 | $100.84 | $99.92 | $99.99 | $45.84 | 69,498 |
2018-05-01 | $99.77 | $100.16 | $98.92 | $100.05 | $45.87 | 49,990 |
2018-04-30 | $101.04 | $101.29 | $99.86 | $99.86 | $45.78 | 52,174 |
2018-04-27 | $100.97 | $101.20 | $100.80 | $101.02 | $46.32 | 78,338 |
2018-04-26 | $101.30 | $101.30 | $100.57 | $101.11 | $46.36 | 31,280 |
2018-04-25 | $100.28 | $101.19 | $99.91 | $100.85 | $46.24 | 174,486 |
2018-04-24 | $101.82 | $101.96 | $99.88 | $100.54 | $46.10 | 84,700 |
2018-04-23 | $100.76 | $101.50 | $100.70 | $101.03 | $46.32 | 37,484 |
2018-04-20 | $101.77 | $101.77 | $100.60 | $100.83 | $46.23 | 62,078 |
2018-04-19 | $101.65 | $101.89 | $101.09 | $101.50 | $46.54 | 197,424 |
2018-04-18 | $101.98 | $102.41 | $101.86 | $101.86 | $46.70 | 52,600 |
2018-04-17 | $101.43 | $101.74 | $101.10 | $101.37 | $46.48 | 64,900 |
2018-04-16 | $100.38 | $101.15 | $100.25 | $100.87 | $46.25 | 42,478 |
2018-04-13 | $100.37 | $100.38 | $99.59 | $99.88 | $45.79 | 58,022 |
2018-04-12 | $100.27 | $100.36 | $99.97 | $100.03 | $45.86 | 40,360 |
2018-04-11 | $99.21 | $100.03 | $99.21 | $99.74 | $45.73 | 46,390 |
2018-04-10 | $99.49 | $100.06 | $98.96 | $99.65 | $45.69 | 72,022 |
2018-04-09 | $98.59 | $99.14 | $98.08 | $98.08 | $44.97 | 37,502 |
2018-04-06 | $99.27 | $99.90 | $97.36 | $98.03 | $44.95 | 68,356 |
2018-04-05 | $99.71 | $100.36 | $99.41 | $100.10 | $45.89 | 46,054 |
2018-04-04 | $97.01 | $99.23 | $97.01 | $99.23 | $45.50 | 49,072 |
2018-04-03 | $97.38 | $98.62 | $97.34 | $98.37 | $45.10 | 92,206 |
2018-04-02 | $98.99 | $98.99 | $96.27 | $96.92 | $44.44 | 89,478 |
2018-03-29 | $98.66 | $99.62 | $98.63 | $99.47 | $45.61 | 29,896 |
2018-03-28 | $97.47 | $98.39 | $97.47 | $98.20 | $45.02 | 39,350 |
2018-03-27 | $98.84 | $98.94 | $97.13 | $97.44 | $44.68 | 49,706 |
2018-03-26 | $97.97 | $98.72 | $96.98 | $98.69 | $45.25 | 42,408 |
2018-03-23 | $98.91 | $98.91 | $96.79 | $96.83 | $44.40 | 129,676 |
2018-03-22 | $100.60 | $100.82 | $98.72 | $98.75 | $45.28 | 70,718 |
2018-03-21 | $100.84 | $101.93 | $100.84 | $101.34 | $46.46 | 35,826 |
2018-03-20 | $101.31 | $101.41 | $100.68 | $100.85 | $46.24 | 37,318 |
2018-03-19 | $101.69 | $101.71 | $100.23 | $101.08 | $46.34 | 45,904 |
2018-03-16 | $101.86 | $102.86 | $101.86 | $102.56 | $46.80 | 39,670 |
2018-03-15 | $102.68 | $102.68 | $101.57 | $101.81 | $46.46 | 36,638 |
2018-03-14 | $103.47 | $103.47 | $102.04 | $102.20 | $46.64 | 52,550 |
2018-03-13 | $103.66 | $103.72 | $102.66 | $102.86 | $46.94 | 47,238 |
2018-03-12 | $103.22 | $103.66 | $103.06 | $103.37 | $47.17 | 40,628 |
2018-03-09 | $102.20 | $103.24 | $102.04 | $103.20 | $47.10 | 38,250 |
2018-03-08 | $102.20 | $102.20 | $101.14 | $101.61 | $46.37 | 31,268 |
2018-03-07 | $101.17 | $102.31 | $101.17 | $102.09 | $46.59 | 47,942 |
2018-03-06 | $101.69 | $102.12 | $101.07 | $101.82 | $46.47 | 155,142 |
2018-03-05 | $99.51 | $101.40 | $99.51 | $101.26 | $46.21 | 35,414 |
2018-03-02 | $97.97 | $100.11 | $97.29 | $100.11 | $45.69 | 96,400 |
2018-03-01 | $98.93 | $99.91 | $98.38 | $98.83 | $45.10 | 72,042 |
2018-02-28 | $100.94 | $100.94 | $98.94 | $98.94 | $45.15 | 82,944 |
2018-02-27 | $101.82 | $102.25 | $100.35 | $100.35 | $45.80 | 42,710 |
2018-02-26 | $101.49 | $101.82 | $100.84 | $101.71 | $46.42 | 53,760 |
2018-02-23 | $100.62 | $101.18 | $100.32 | $101.18 | $46.17 | 52,988 |
2018-02-22 | $100.26 | $100.97 | $99.83 | $99.92 | $45.60 | 44,082 |
2018-02-21 | $100.30 | $101.41 | $99.83 | $99.83 | $45.56 | 60,930 |
2018-02-20 | $100.83 | $101.17 | $99.94 | $100.18 | $45.72 | 56,944 |
2018-02-16 | $100.35 | $101.52 | $100.35 | $101.20 | $46.18 | 77,952 |
2018-02-15 | $100.29 | $100.61 | $99.72 | $100.60 | $45.91 | 46,048 |
2018-02-14 | $97.31 | $99.88 | $97.31 | $99.82 | $45.55 | 62,616 |
2018-02-13 | $97.45 | $98.23 | $96.92 | $98.14 | $44.79 | 53,006 |
2018-02-12 | $97.41 | $98.42 | $96.78 | $97.98 | $44.71 | 52,760 |
2018-02-09 | $97.00 | $97.61 | $94.62 | $96.98 | $44.26 | 115,394 |
2018-02-08 | $99.28 | $99.28 | $96.45 | $96.48 | $44.03 | 49,058 |
2018-02-07 | $99.05 | $99.94 | $99.00 | $99.12 | $45.23 | 83,098 |
2018-02-06 | $96.45 | $99.60 | $95.57 | $99.19 | $45.27 | 281,134 |
2018-02-05 | $100.93 | $101.78 | $98.25 | $98.30 | $44.86 | 115,028 |
2018-02-02 | $103.66 | $103.66 | $101.94 | $101.98 | $46.54 | 117,828 |
2018-02-01 | $103.96 | $104.38 | $103.56 | $104.24 | $47.57 | 43,404 |
2018-01-31 | $104.79 | $105.16 | $103.84 | $104.18 | $47.54 | 77,674 |
2018-01-30 | $104.90 | $104.99 | $104.15 | $104.40 | $47.64 | 57,790 |
2018-01-29 | $106.16 | $106.20 | $105.46 | $105.50 | $48.15 | 77,582 |
2018-01-26 | $106.39 | $106.39 | $105.73 | $106.26 | $48.49 | 60,738 |
2018-01-25 | $106.00 | $106.09 | $105.60 | $105.93 | $48.34 | 61,362 |
2018-01-24 | $106.64 | $106.67 | $105.71 | $106.02 | $48.38 | 53,540 |
2018-01-23 | $106.06 | $106.57 | $105.87 | $106.43 | $48.57 | 58,754 |
2018-01-22 | $105.72 | $106.20 | $105.55 | $106.20 | $48.46 | 91,834 |
2018-01-19 | $104.84 | $105.67 | $104.75 | $105.66 | $48.22 | 1,396,440 |
2018-01-18 | $105.26 | $105.26 | $104.60 | $104.67 | $47.77 | 1,614,534 |
2018-01-17 | $105.36 | $105.56 | $105.06 | $105.25 | $48.03 | 1,851,632 |
2018-01-16 | $106.21 | $106.28 | $104.69 | $104.80 | $47.83 | 165,494 |
2018-01-12 | $105.53 | $105.85 | $105.47 | $105.68 | $48.23 | 92,082 |
2018-01-11 | $104.15 | $105.52 | $104.15 | $105.46 | $48.13 | 296,238 |
2018-01-10 | $104.29 | $104.37 | $103.85 | $103.92 | $47.42 | 73,254 |
2018-01-09 | $104.78 | $104.89 | $104.32 | $104.32 | $47.61 | 63,448 |
2018-01-08 | $104.21 | $104.84 | $103.91 | $104.71 | $47.78 | 70,566 |
2018-01-05 | $104.09 | $104.20 | $103.74 | $104.20 | $47.55 | 95,266 |
2018-01-04 | $104.13 | $104.35 | $103.98 | $104.00 | $47.46 | 53,552 |
2018-01-03 | $104.07 | $104.07 | $103.67 | $103.81 | $47.37 | 103,710 |
2018-01-02 | $103.28 | $103.85 | $103.21 | $103.79 | $47.36 | 107,990 |
2017-12-29 | $103.53 | $103.53 | $102.84 | $102.84 | $46.93 | 84,566 |
2017-12-28 | $103.07 | $103.42 | $102.94 | $103.39 | $47.18 | 28,452 |
2017-12-27 | $103.51 | $103.51 | $103.02 | $103.02 | $47.01 | 243,476 |
2017-12-26 | $102.80 | $103.43 | $102.80 | $103.20 | $47.10 | 73,432 |
2017-12-22 | $103.21 | $103.21 | $102.80 | $102.95 | $46.98 | 71,962 |
2017-12-21 | $102.86 | $103.17 | $102.54 | $102.93 | $46.97 | 67,814 |
2017-12-20 | $102.62 | $102.68 | $102.21 | $102.48 | $46.77 | 66,408 |
2017-12-19 | $103.07 | $103.07 | $102.15 | $102.19 | $46.63 | 74,704 |
2017-12-18 | $102.20 | $102.82 | $102.20 | $102.64 | $46.84 | 101,500 |
2017-12-15 | $100.40 | $101.97 | $100.40 | $101.42 | $46.28 | 91,722 |
2017-12-14 | $102.90 | $102.90 | $101.69 | $101.74 | $45.81 | 54,216 |
2017-12-13 | $103.31 | $103.31 | $102.84 | $102.94 | $46.35 | 47,534 |
2017-12-12 | $103.86 | $103.86 | $102.98 | $102.98 | $46.37 | 124,742 |
2017-12-11 | $103.50 | $103.50 | $103.16 | $103.25 | $46.49 | 135,354 |
2017-12-08 | $103.43 | $103.57 | $103.03 | $103.34 | $46.53 | 59,900 |
2017-12-07 | $102.29 | $103.12 | $102.20 | $103.00 | $46.38 | 74,366 |
2017-12-06 | $102.85 | $102.89 | $102.36 | $102.36 | $46.09 | 74,384 |
2017-12-05 | $103.85 | $103.85 | $102.84 | $102.84 | $46.31 | 101,524 |
2017-12-04 | $104.44 | $104.79 | $103.78 | $103.86 | $46.76 | 112,114 |
2017-12-01 | $103.64 | $103.75 | $101.89 | $103.45 | $46.58 | 64,640 |
2017-11-30 | $103.66 | $104.19 | $103.49 | $103.64 | $46.67 | 60,944 |
2017-11-29 | $102.52 | $103.32 | $102.52 | $103.27 | $46.50 | 31,108 |
2017-11-28 | $101.05 | $102.40 | $101.05 | $102.36 | $46.09 | 44,958 |
2017-11-27 | $101.07 | $101.16 | $100.85 | $100.92 | $45.44 | 65,260 |
2017-11-24 | $101.60 | $101.60 | $100.91 | $100.92 | $45.44 | 31,904 |
2017-11-22 | $101.18 | $101.40 | $100.97 | $100.97 | $45.46 | 60,540 |
2017-11-21 | $100.72 | $101.04 | $100.72 | $100.96 | $45.46 | 48,906 |
2017-11-20 | $100.19 | $100.49 | $100.02 | $100.42 | $45.22 | 94,280 |
2017-11-17 | $99.71 | $100.22 | $99.58 | $100.15 | $45.09 | 98,004 |
2017-11-16 | $99.28 | $100.13 | $99.28 | $99.90 | $44.98 | 59,026 |
2017-11-15 | $98.79 | $99.25 | $98.30 | $98.89 | $44.53 | 35,564 |
2017-11-14 | $99.13 | $99.58 | $99.13 | $99.36 | $44.74 | 60,086 |
2017-11-13 | $99.28 | $99.63 | $98.86 | $99.61 | $44.85 | 45,698 |
2017-11-10 | $99.29 | $99.56 | $99.21 | $99.39 | $44.75 | 67,630 |
2017-11-09 | $99.08 | $99.60 | $98.84 | $99.40 | $44.76 | 45,756 |
2017-11-08 | $99.32 | $99.81 | $99.04 | $99.73 | $44.90 | 314,836 |
2017-11-07 | $100.56 | $100.56 | $99.36 | $99.51 | $44.81 | 67,950 |
2017-11-06 | $99.97 | $100.46 | $99.96 | $100.35 | $45.18 | 43,498 |
2017-11-03 | $99.58 | $99.99 | $99.55 | $99.88 | $44.97 | 128,310 |
2017-11-02 | $99.90 | $100.17 | $99.52 | $99.73 | $44.90 | 36,938 |
2017-11-01 | $100.50 | $100.61 | $99.49 | $99.73 | $44.90 | 111,354 |
2017-10-31 | $99.76 | $100.11 | $99.66 | $99.94 | $45.00 | 120,988 |
2017-10-30 | $100.09 | $100.20 | $99.32 | $99.56 | $44.83 | 37,094 |
2017-10-27 | $99.76 | $100.24 | $99.36 | $100.24 | $45.13 | 50,948 |
2017-10-26 | $99.77 | $99.87 | $99.51 | $99.77 | $44.92 | 57,562 |
2017-10-25 | $100.14 | $100.14 | $99.04 | $99.59 | $44.84 | 61,192 |
2017-10-24 | $100.05 | $100.35 | $100.02 | $100.18 | $45.11 | 45,926 |
2017-10-23 | $100.55 | $100.55 | $99.76 | $99.83 | $44.95 | 57,112 |
2017-10-20 | $100.36 | $100.48 | $100.29 | $100.38 | $45.20 | 35,808 |
2017-10-19 | $99.32 | $99.99 | $99.17 | $99.97 | $45.01 | 38,462 |
2017-10-18 | $99.77 | $100.07 | $99.66 | $99.79 | $44.93 | 38,196 |
2017-10-17 | $99.78 | $99.92 | $99.50 | $99.58 | $44.84 | 52,666 |
2017-10-16 | $99.99 | $100.30 | $99.74 | $99.79 | $44.93 | 36,204 |
2017-10-13 | $100.05 | $100.31 | $99.83 | $99.83 | $44.95 | 29,860 |
2017-10-12 | $99.76 | $100.03 | $99.31 | $99.88 | $44.97 | 68,862 |
2017-10-11 | $99.84 | $100.01 | $99.82 | $99.93 | $44.99 | 51,832 |
2017-10-10 | $99.88 | $100.05 | $99.73 | $99.93 | $44.99 | 342,322 |
2017-10-09 | $99.95 | $99.95 | $99.35 | $99.57 | $44.83 | 35,884 |
2017-10-06 | $99.92 | $99.92 | $99.61 | $99.86 | $44.96 | 27,196 |
2017-10-05 | $99.97 | $100.42 | $99.97 | $100.13 | $45.08 | 165,758 |
2017-10-04 | $99.97 | $100.18 | $99.73 | $99.90 | $44.98 | 58,686 |
2017-10-03 | $99.90 | $100.13 | $99.68 | $100.09 | $45.07 | 41,688 |
2017-10-02 | $98.99 | $99.95 | $98.99 | $99.95 | $45.00 | 59,112 |
2017-09-29 | $98.92 | $99.15 | $98.92 | $99.01 | $44.58 | 27,802 |
2017-09-28 | $98.70 | $98.93 | $98.23 | $98.93 | $44.54 | 65,610 |
2017-09-27 | $98.18 | $98.67 | $97.53 | $98.57 | $44.38 | 33,432 |
2017-09-26 | $97.68 | $97.97 | $97.58 | $97.76 | $44.02 | 50,952 |
2017-09-25 | $97.26 | $97.65 | $97.18 | $97.62 | $43.95 | 41,382 |
2017-09-22 | $96.66 | $97.19 | $96.66 | $97.11 | $43.72 | 56,062 |
2017-09-21 | $96.98 | $96.99 | $96.78 | $96.79 | $43.58 | 56,350 |
2017-09-20 | $96.80 | $97.13 | $96.78 | $97.07 | $43.71 | 36,382 |
2017-09-19 | $96.93 | $96.94 | $96.78 | $96.78 | $43.58 | 27,076 |
2017-09-18 | $96.59 | $96.94 | $96.59 | $96.81 | $43.59 | 50,764 |
2017-09-15 | $95.90 | $96.36 | $95.90 | $96.36 | $43.39 | 22,546 |
2017-09-14 | $96.35 | $96.50 | $96.11 | $96.27 | $43.17 | 23,418 |
2017-09-13 | $96.39 | $96.67 | $96.31 | $96.44 | $43.24 | 61,820 |
2017-09-12 | $95.94 | $96.55 | $95.94 | $96.41 | $43.23 | 20,828 |
2017-09-11 | $95.31 | $95.85 | $95.31 | $95.62 | $42.87 | 28,108 |
2017-09-08 | $93.83 | $94.59 | $93.78 | $94.46 | $42.35 | 37,558 |
2017-09-07 | $94.58 | $94.58 | $93.74 | $93.99 | $42.14 | 27,802 |
2017-09-06 | $94.60 | $94.73 | $94.33 | $94.46 | $42.35 | 35,030 |
2017-09-05 | $95.45 | $95.45 | $94.11 | $94.29 | $42.28 | 53,198 |
2017-09-01 | $95.22 | $95.82 | $95.22 | $95.64 | $42.88 | 98,684 |
2017-08-31 | $94.70 | $95.25 | $94.70 | $95.14 | $42.66 | 32,412 |
2017-08-30 | $94.10 | $94.67 | $93.95 | $94.62 | $42.42 | 35,626 |
2017-08-29 | $93.60 | $94.21 | $93.60 | $94.11 | $42.20 | 53,930 |
2017-08-28 | $94.43 | $94.43 | $93.93 | $94.11 | $42.20 | 25,020 |
2017-08-25 | $93.81 | $94.45 | $93.81 | $94.21 | $42.24 | 42,886 |
2017-08-24 | $94.04 | $94.07 | $93.60 | $93.60 | $41.97 | 45,544 |
2017-08-23 | $93.13 | $93.99 | $93.11 | $93.72 | $42.02 | 66,382 |
2017-08-22 | $93.21 | $93.86 | $93.09 | $93.78 | $42.05 | 66,116 |
2017-08-21 | $93.00 | $93.10 | $92.36 | $92.76 | $41.59 | 631,542 |
2017-08-18 | $92.99 | $93.26 | $92.30 | $93.00 | $41.70 | 131,608 |
2017-08-17 | $94.77 | $94.80 | $93.13 | $93.15 | $41.77 | 34,322 |
2017-08-16 | $95.21 | $95.21 | $94.72 | $94.77 | $42.49 | 72,698 |
2017-08-15 | $95.48 | $95.48 | $94.63 | $94.76 | $42.49 | 120,688 |
2017-08-14 | $94.75 | $95.45 | $94.57 | $95.33 | $42.74 | 610,738 |
2017-08-11 | $94.09 | $94.27 | $93.89 | $94.03 | $42.16 | 3,188,946 |
2017-08-10 | $95.20 | $95.20 | $94.01 | $94.01 | $42.15 | 2,201,680 |
2017-08-09 | $96.03 | $96.03 | $95.23 | $95.60 | $42.86 | 2,173,070 |
2017-08-08 | $96.55 | $97.23 | $96.21 | $96.41 | $43.23 | 24,580 |
2017-08-07 | $96.65 | $96.81 | $96.38 | $96.38 | $43.22 | 25,568 |
2017-08-04 | $96.52 | $96.83 | $96.47 | $96.67 | $43.35 | 58,986 |
2017-08-03 | $96.81 | $96.81 | $96.18 | $96.32 | $43.19 | 21,516 |
2017-08-02 | $97.17 | $97.17 | $96.47 | $96.68 | $43.35 | 27,242 |
2017-08-01 | $97.60 | $97.60 | $96.95 | $97.30 | $43.63 | 21,590 |
2017-07-31 | $97.25 | $97.39 | $96.86 | $97.24 | $43.60 | 15,582 |
2017-07-28 | $97.56 | $97.56 | $96.83 | $97.22 | $43.59 | 14,656 |
2017-07-27 | $97.94 | $97.94 | $97.16 | $97.64 | $43.78 | 43,202 |
2017-07-26 | $99.01 | $99.01 | $97.85 | $97.85 | $43.87 | 17,446 |
2017-07-25 | $98.38 | $99.19 | $98.31 | $98.93 | $44.36 | 26,548 |
2017-07-24 | $97.80 | $97.81 | $97.53 | $97.80 | $43.85 | 20,820 |
2017-07-21 | $97.91 | $97.96 | $97.50 | $97.71 | $43.81 | 19,244 |
2017-07-20 | $98.20 | $98.22 | $97.90 | $98.01 | $43.95 | 26,272 |
2017-07-19 | $97.65 | $98.10 | $97.55 | $98.04 | $43.96 | 11,736 |
2017-07-18 | $97.29 | $97.29 | $96.80 | $97.07 | $43.52 | 13,998 |
2017-07-17 | $97.16 | $97.50 | $97.05 | $97.35 | $43.65 | 38,122 |
2017-07-14 | $96.82 | $97.53 | $96.82 | $97.32 | $43.64 | 97,114 |
2017-07-13 | $96.81 | $96.91 | $96.23 | $96.91 | $43.45 | 40,206 |
2017-07-12 | $96.37 | $97.07 | $96.37 | $96.44 | $43.24 | 25,666 |
2017-07-11 | $95.82 | $96.01 | $95.73 | $95.91 | $43.00 | 20,392 |
2017-07-10 | $96.03 | $96.32 | $95.91 | $95.92 | $43.01 | 21,632 |
2017-07-07 | $95.38 | $96.30 | $95.30 | $96.30 | $43.18 | 22,602 |
2017-07-06 | $96.32 | $96.32 | $95.19 | $95.26 | $42.71 | 20,296 |
2017-07-05 | $97.26 | $97.26 | $96.30 | $96.52 | $43.28 | 17,314 |
2017-07-03 | $96.91 | $97.57 | $96.73 | $97.52 | $43.72 | 9,246 |
2017-06-30 | $96.44 | $96.67 | $96.20 | $96.31 | $43.18 | 60,648 |
2017-06-29 | $96.75 | $96.90 | $95.58 | $96.27 | $43.17 | 28,382 |
2017-06-28 | $95.99 | $97.09 | $95.99 | $96.49 | $43.26 | 21,938 |
2017-06-27 | $96.01 | $96.53 | $95.56 | $95.56 | $42.85 | 33,280 |
2017-06-26 | $95.95 | $96.41 | $95.80 | $96.38 | $43.22 | 32,538 |
2017-06-23 | $95.14 | $95.76 | $95.14 | $95.66 | $42.89 | 34,840 |
2017-06-22 | $95.01 | $95.44 | $94.83 | $95.30 | $42.73 | 14,610 |
2017-06-21 | $95.63 | $95.99 | $94.89 | $94.92 | $42.56 | 12,670 |
2017-06-20 | $96.55 | $96.55 | $95.61 | $95.61 | $42.87 | 23,054 |
2017-06-19 | $96.70 | $96.99 | $96.54 | $96.99 | $43.49 | 45,326 |
2017-06-16 | $96.69 | $96.69 | $95.88 | $96.56 | $43.30 | 16,734 |
2017-06-15 | $96.65 | $97.14 | $96.14 | $97.00 | $43.29 | 14,844 |
2017-06-14 | $97.81 | $97.81 | $96.98 | $97.53 | $43.53 | 14,130 |
2017-06-13 | $97.61 | $98.10 | $97.48 | $97.84 | $43.67 | 18,070 |
2017-06-12 | $96.95 | $97.75 | $96.95 | $97.43 | $43.49 | 32,588 |
2017-06-09 | $96.54 | $97.47 | $96.30 | $96.91 | $43.25 | 16,096 |
2017-06-08 | $95.33 | $96.55 | $95.33 | $96.26 | $42.97 | 19,416 |
2017-06-07 | $95.75 | $95.75 | $95.17 | $95.43 | $42.59 | 22,756 |
2017-06-06 | $95.09 | $95.79 | $95.00 | $95.62 | $42.68 | 32,210 |
2017-06-05 | $96.22 | $96.25 | $95.79 | $95.81 | $42.76 | 24,432 |
2017-06-02 | $96.34 | $96.86 | $96.13 | $96.25 | $42.96 | 25,544 |
2017-06-01 | $95.37 | $96.25 | $95.29 | $96.16 | $42.92 | 27,072 |
2017-05-31 | $94.39 | $94.81 | $93.73 | $94.81 | $42.32 | 23,606 |
2017-05-30 | $94.70 | $94.96 | $94.33 | $94.84 | $42.33 | 38,486 |
2017-05-26 | $95.24 | $95.27 | $94.81 | $94.84 | $42.33 | 134,798 |
2017-05-25 | $95.51 | $95.91 | $95.13 | $95.41 | $42.58 | 23,642 |
2017-05-24 | $95.19 | $95.50 | $95.00 | $95.41 | $42.58 | 28,024 |
2017-05-23 | $94.89 | $95.39 | $94.66 | $95.24 | $42.51 | 20,690 |
2017-05-22 | $94.61 | $95.12 | $94.60 | $94.91 | $42.36 | 31,852 |
2017-05-19 | $93.51 | $94.92 | $93.51 | $94.46 | $42.16 | 41,800 |
2017-05-18 | $93.36 | $93.89 | $92.86 | $93.69 | $41.82 | 63,028 |
2017-05-17 | $94.43 | $94.43 | $93.43 | $93.54 | $41.75 | 54,196 |
2017-05-16 | $95.64 | $95.64 | $94.91 | $95.45 | $42.60 | 37,476 |
2017-05-15 | $95.29 | $96.09 | $95.29 | $95.64 | $42.69 | 20,294 |
2017-05-12 | $95.09 | $95.15 | $94.77 | $94.90 | $42.36 | 36,738 |
2017-05-11 | $96.08 | $96.08 | $94.97 | $95.43 | $42.59 | 81,024 |
2017-05-10 | $95.69 | $96.33 | $95.69 | $96.28 | $42.97 | 20,150 |
2017-05-09 | $96.03 | $96.11 | $95.50 | $95.76 | $42.74 | 25,978 |
2017-05-08 | $95.97 | $96.05 | $95.60 | $95.88 | $42.79 | 21,350 |
2017-05-05 | $95.85 | $96.31 | $95.48 | $96.31 | $42.99 | 21,668 |
2017-05-04 | $95.74 | $95.74 | $94.75 | $95.40 | $42.58 | 28,998 |
2017-05-03 | $95.74 | $95.89 | $95.29 | $95.64 | $42.69 | 21,182 |
2017-05-02 | $96.27 | $96.28 | $95.80 | $95.93 | $42.82 | 22,960 |
2017-05-01 | $96.30 | $96.54 | $95.75 | $96.20 | $42.94 | 30,600 |
2017-04-28 | $97.18 | $97.59 | $95.98 | $95.98 | $42.84 | 159,784 |
2017-04-27 | $97.62 | $97.62 | $96.99 | $97.19 | $43.38 | 18,398 |
2017-04-26 | $97.54 | $98.27 | $97.30 | $97.56 | $43.54 | 64,214 |
2017-04-25 | $97.39 | $97.85 | $97.30 | $97.45 | $43.50 | 74,236 |
2017-04-24 | $97.01 | $97.01 | $96.42 | $96.65 | $43.14 | 25,464 |
2017-04-21 | $95.50 | $95.94 | $95.38 | $95.56 | $42.65 | 27,002 |
2017-04-20 | $94.98 | $95.91 | $94.98 | $95.77 | $42.75 | 52,298 |
2017-04-19 | $95.40 | $95.62 | $94.80 | $94.87 | $42.34 | 31,178 |
2017-04-18 | $94.54 | $94.92 | $94.33 | $94.92 | $42.37 | 27,202 |
2017-04-17 | $94.16 | $95.00 | $93.89 | $94.94 | $42.37 | 29,090 |
2017-04-13 | $94.87 | $95.04 | $93.82 | $93.88 | $41.90 | 24,824 |
2017-04-12 | $95.93 | $95.95 | $95.00 | $95.00 | $42.40 | 40,908 |
2017-04-11 | $95.68 | $96.30 | $95.19 | $96.30 | $42.98 | 29,118 |
2017-04-10 | $95.41 | $96.05 | $95.30 | $95.66 | $42.70 | 33,374 |
2017-04-07 | $95.52 | $95.67 | $95.23 | $95.36 | $42.56 | 28,412 |
2017-04-06 | $95.06 | $95.76 | $94.66 | $95.58 | $42.66 | 24,388 |
2017-04-05 | $95.73 | $96.27 | $94.53 | $94.74 | $42.29 | 37,532 |
2017-04-04 | $95.45 | $95.61 | $95.21 | $95.57 | $42.66 | 52,346 |
2017-04-03 | $96.18 | $96.34 | $94.95 | $95.43 | $42.59 | 172,798 |
2017-03-31 | $96.21 | $96.71 | $95.96 | $96.34 | $43.00 | 35,098 |
2017-03-30 | $95.43 | $96.27 | $95.43 | $96.18 | $42.93 | 55,506 |
2017-03-29 | $95.00 | $95.71 | $94.96 | $95.53 | $42.64 | 439,624 |
2017-03-28 | $94.15 | $95.38 | $94.12 | $95.13 | $42.46 | 115,664 |
2017-03-27 | $93.48 | $94.39 | $93.09 | $94.31 | $42.09 | 107,864 |
2017-03-24 | $95.04 | $95.11 | $94.15 | $94.44 | $42.15 | 68,712 |
2017-03-23 | $94.36 | $95.19 | $94.36 | $94.66 | $42.25 | 21,364 |
2017-03-22 | $94.25 | $94.40 | $93.84 | $94.36 | $42.12 | 39,868 |
2017-03-21 | $96.77 | $96.77 | $94.11 | $94.35 | $42.11 | 39,760 |
2017-03-20 | $96.89 | $96.89 | $96.02 | $96.27 | $42.97 | 26,324 |
2017-03-17 | $96.71 | $97.10 | $96.37 | $97.02 | $43.30 | 47,662 |
2017-03-16 | $97.10 | $97.33 | $96.75 | $96.98 | $43.14 | 136,540 |
2017-03-15 | $95.93 | $97.37 | $95.93 | $96.98 | $43.14 | 74,254 |
2017-03-14 | $95.80 | $95.87 | $95.03 | $95.70 | $42.57 | 61,658 |
2017-03-13 | $95.98 | $96.48 | $95.74 | $96.03 | $42.72 | 66,748 |
2017-03-10 | $96.12 | $96.27 | $95.33 | $95.94 | $42.68 | 60,562 |
2017-03-09 | $95.71 | $96.22 | $94.95 | $95.47 | $42.47 | 291,572 |
2017-03-08 | $96.49 | $96.75 | $95.76 | $96.01 | $42.71 | 34,218 |
2017-03-07 | $96.82 | $96.93 | $96.36 | $96.50 | $42.92 | 36,212 |
2017-03-06 | $97.70 | $97.70 | $96.70 | $97.25 | $43.26 | 40,988 |
2017-03-03 | $98.08 | $98.08 | $97.40 | $97.77 | $43.49 | 19,904 |
2017-03-02 | $98.78 | $98.78 | $97.72 | $97.91 | $43.55 | 50,936 |
2017-03-01 | $98.05 | $99.22 | $98.05 | $98.88 | $43.98 | 52,480 |
2017-02-28 | $98.40 | $98.40 | $97.26 | $97.35 | $43.30 | 25,300 |
2017-02-27 | $97.87 | $98.43 | $97.53 | $98.36 | $43.75 | 39,672 |
2017-02-24 | $97.23 | $97.81 | $96.97 | $97.81 | $43.51 | 55,250 |
2017-02-23 | $98.70 | $98.70 | $97.36 | $97.84 | $43.52 | 35,730 |
2017-02-22 | $98.29 | $98.44 | $97.83 | $98.37 | $43.76 | 50,706 |
2017-02-21 | $97.87 | $98.49 | $97.87 | $98.49 | $43.81 | 47,998 |
2017-02-17 | $97.57 | $97.72 | $97.23 | $97.71 | $43.46 | 64,372 |
2017-02-16 | $97.82 | $97.88 | $97.21 | $97.81 | $43.51 | 34,922 |
2017-02-15 | $97.55 | $98.02 | $97.35 | $98.02 | $43.60 | 58,920 |
2017-02-14 | $97.22 | $97.78 | $96.80 | $97.77 | $43.49 | 43,294 |
2017-02-13 | $97.83 | $97.83 | $97.34 | $97.54 | $43.39 | 58,450 |
2017-02-10 | $96.72 | $97.25 | $96.72 | $97.21 | $43.24 | 56,204 |
2017-02-09 | $95.81 | $96.60 | $95.81 | $96.51 | $42.93 | 49,484 |
2017-02-08 | $95.14 | $95.63 | $94.95 | $95.50 | $42.48 | 124,350 |
2017-02-07 | $96.05 | $96.22 | $95.39 | $95.66 | $42.55 | 52,988 |
2017-02-06 | $96.12 | $96.49 | $95.74 | $96.05 | $42.72 | 70,010 |
2017-02-03 | $96.30 | $96.72 | $95.85 | $96.64 | $42.99 | 24,348 |
2017-02-02 | $95.41 | $95.68 | $94.97 | $95.41 | $42.44 | 38,160 |
2017-02-01 | $96.32 | $96.32 | $94.74 | $95.34 | $42.41 | 118,092 |
2017-01-31 | $95.04 | $95.52 | $94.52 | $95.50 | $42.48 | 78,070 |
2017-01-30 | $95.58 | $95.58 | $94.11 | $94.97 | $42.24 | 83,638 |
2017-01-27 | $96.33 | $96.68 | $95.70 | $95.99 | $42.70 | 93,354 |
2017-01-26 | $97.16 | $97.16 | $96.25 | $96.50 | $42.92 | 90,056 |
2017-01-25 | $96.79 | $96.85 | $96.35 | $96.85 | $43.08 | 139,054 |
2017-01-24 | $94.61 | $96.16 | $94.61 | $96.08 | $42.74 | 66,616 |
2017-01-23 | $94.94 | $94.94 | $93.97 | $94.57 | $42.07 | 47,568 |
2017-01-20 | $94.51 | $95.01 | $94.51 | $94.89 | $42.21 | 72,614 |
2017-01-19 | $95.15 | $95.55 | $94.03 | $94.39 | $41.99 | 60,488 |
2017-01-18 | $94.82 | $95.18 | $94.80 | $95.14 | $42.32 | 59,424 |
2017-01-17 | $95.51 | $95.51 | $94.60 | $94.89 | $42.21 | 56,706 |
2017-01-13 | $95.04 | $95.92 | $95.04 | $95.54 | $42.50 | 58,626 |
2017-01-12 | $95.42 | $95.62 | $94.05 | $95.12 | $42.31 | 68,342 |
2017-01-11 | $95.56 | $95.69 | $95.01 | $95.69 | $42.56 | 69,588 |
2017-01-10 | $95.07 | $95.49 | $94.77 | $95.27 | $42.38 | 48,458 |
2017-01-09 | $95.56 | $95.56 | $94.43 | $94.64 | $42.10 | 49,854 |
2017-01-06 | $95.74 | $95.97 | $95.26 | $95.60 | $42.52 | 77,336 |
2017-01-05 | $96.49 | $96.49 | $95.29 | $95.81 | $42.62 | 36,244 |
2017-01-04 | $95.06 | $96.54 | $95.06 | $96.50 | $42.92 | 1,180,812 |
2017-01-03 | $95.21 | $95.39 | $94.16 | $94.92 | $42.22 | 238,336 |
2016-12-30 | $94.70 | $94.70 | $93.96 | $93.96 | $41.79 | 55,186 |
2016-12-29 | $94.66 | $94.70 | $94.18 | $94.62 | $42.09 | 41,758 |
2016-12-28 | $95.77 | $95.77 | $94.16 | $94.32 | $41.95 | 62,342 |
2016-12-27 | $95.35 | $95.61 | $95.12 | $95.43 | $42.45 | 38,434 |
2016-12-23 | $94.81 | $95.06 | $94.76 | $95.06 | $42.28 | 49,944 |
2016-12-22 | $95.60 | $95.60 | $94.51 | $94.80 | $42.17 | 29,630 |
2016-12-21 | $95.62 | $95.81 | $95.30 | $95.37 | $42.42 | 49,640 |
2016-12-20 | $95.50 | $96.14 | $95.42 | $96.01 | $42.71 | 42,156 |
2016-12-19 | $94.74 | $95.28 | $94.52 | $95.28 | $42.38 | 49,112 |
2016-12-16 | $94.71 | $96.23 | $94.57 | $94.86 | $42.19 | 80,486 |
2016-12-15 | $95.47 | $95.88 | $95.31 | $95.52 | $42.25 | 36,546 |
2016-12-14 | $96.55 | $96.55 | $94.78 | $95.06 | $42.05 | 85,500 |
2016-12-13 | $96.65 | $96.96 | $95.88 | $96.56 | $42.71 | 64,286 |
2016-12-12 | $97.32 | $97.43 | $96.20 | $96.38 | $42.63 | 82,702 |
2016-12-09 | $97.48 | $97.48 | $96.75 | $97.10 | $42.95 | 151,688 |
2016-12-08 | $96.75 | $97.46 | $96.34 | $97.18 | $42.98 | 111,576 |
2016-12-07 | $95.21 | $96.33 | $94.80 | $96.23 | $42.56 | 98,412 |
2016-12-06 | $94.42 | $95.01 | $93.91 | $95.01 | $42.03 | 93,266 |
2016-12-05 | $93.81 | $94.10 | $93.75 | $94.07 | $41.61 | 52,616 |
2016-12-02 | $92.76 | $93.30 | $92.69 | $93.08 | $41.17 | 39,998 |
2016-12-01 | $93.12 | $93.52 | $92.54 | $93.00 | $41.14 | 58,222 |
2016-11-30 | $92.77 | $93.41 | $92.77 | $92.81 | $41.05 | 46,002 |
2016-11-29 | $92.32 | $92.90 | $92.24 | $92.45 | $40.89 | 56,946 |
2016-11-28 | $93.00 | $93.32 | $92.45 | $92.63 | $40.97 | 87,982 |
2016-11-25 | $93.09 | $93.24 | $92.94 | $92.94 | $41.11 | 60,856 |
2016-11-23 | $92.19 | $93.06 | $92.12 | $93.06 | $41.16 | 53,088 |
2016-11-22 | $92.00 | $92.65 | $91.90 | $92.65 | $40.98 | 93,840 |
2016-11-21 | $91.38 | $91.75 | $91.17 | $91.75 | $40.58 | 129,112 |
2016-11-18 | $90.66 | $91.19 | $90.66 | $90.98 | $40.24 | 158,750 |
2016-11-17 | $90.64 | $91.21 | $90.64 | $90.97 | $40.24 | 33,976 |
2016-11-16 | $90.32 | $90.69 | $90.17 | $90.55 | $40.05 | 38,190 |
2016-11-15 | $90.57 | $90.83 | $89.96 | $90.75 | $40.14 | 179,140 |
2016-11-14 | $89.49 | $90.32 | $89.16 | $90.32 | $39.95 | 285,560 |
2016-11-11 | $86.87 | $88.63 | $86.87 | $88.60 | $39.19 | 84,082 |
2016-11-10 | $88.52 | $88.52 | $86.95 | $87.67 | $38.78 | 74,058 |
2016-11-09 | $86.44 | $87.20 | $84.73 | $86.71 | $38.35 | 60,438 |
2016-11-08 | $84.64 | $85.02 | $84.17 | $84.82 | $37.52 | 41,178 |
2016-11-07 | $84.64 | $84.70 | $84.25 | $84.67 | $37.45 | 25,692 |
2016-11-04 | $82.68 | $83.56 | $82.60 | $82.84 | $36.64 | 27,002 |
2016-11-03 | $83.13 | $83.27 | $82.56 | $82.78 | $36.62 | 28,206 |
2016-11-02 | $83.14 | $83.29 | $82.68 | $82.97 | $36.70 | 66,408 |
2016-11-01 | $84.55 | $84.65 | $83.16 | $83.57 | $36.96 | 29,186 |
2016-10-31 | $84.32 | $84.59 | $83.97 | $84.57 | $37.41 | 62,102 |
2016-10-28 | $84.20 | $84.64 | $83.63 | $83.94 | $37.13 | 18,956 |
2016-10-27 | $85.26 | $85.26 | $83.93 | $84.15 | $37.22 | 39,370 |
2016-10-26 | $84.74 | $85.16 | $84.37 | $84.67 | $37.45 | 26,052 |
2016-10-25 | $85.41 | $85.49 | $84.71 | $84.90 | $37.55 | 48,308 |
2016-10-24 | $85.94 | $86.15 | $85.23 | $85.59 | $37.86 | 14,886 |
2016-10-21 | $84.55 | $85.26 | $84.55 | $85.07 | $37.63 | 20,952 |
2016-10-20 | $85.59 | $85.61 | $84.93 | $85.33 | $37.74 | 27,188 |
2016-10-19 | $85.44 | $85.82 | $84.84 | $85.58 | $37.85 | 90,282 |
2016-10-18 | $85.33 | $85.33 | $84.66 | $85.04 | $37.61 | 79,842 |
2016-10-17 | $85.01 | $85.01 | $84.43 | $84.43 | $37.35 | 24,784 |
2016-10-14 | $85.07 | $85.29 | $84.45 | $84.51 | $37.38 | 27,942 |
2016-10-13 | $84.79 | $84.79 | $83.75 | $84.58 | $37.41 | 31,428 |
2016-10-12 | $84.53 | $85.21 | $84.53 | $84.94 | $37.57 | 37,554 |
2016-10-11 | $85.41 | $85.41 | $84.33 | $84.60 | $37.42 | 24,612 |
2016-10-10 | $85.96 | $86.40 | $85.95 | $85.98 | $38.03 | 21,442 |
2016-10-07 | $85.54 | $85.78 | $85.01 | $85.43 | $37.79 | 28,400 |
2016-10-06 | $85.84 | $86.07 | $85.40 | $85.85 | $37.97 | 1,045,384 |
2016-10-05 | $85.66 | $86.18 | $85.66 | $85.74 | $37.92 | 21,416 |
2016-10-04 | $85.96 | $85.96 | $84.81 | $85.13 | $37.65 | 149,810 |
2016-10-03 | $85.89 | $86.16 | $85.41 | $85.58 | $37.85 | 238,840 |
2016-09-30 | $85.84 | $86.61 | $85.69 | $86.37 | $38.20 | 39,632 |
2016-09-29 | $85.94 | $86.33 | $85.49 | $85.49 | $37.81 | 33,466 |
2016-09-28 | $85.24 | $86.18 | $84.97 | $86.11 | $38.09 | 60,746 |
2016-09-27 | $85.45 | $85.45 | $84.89 | $85.19 | $37.68 | 22,090 |
2016-09-26 | $85.44 | $85.61 | $85.25 | $85.26 | $37.71 | 13,012 |
2016-09-23 | $86.45 | $86.45 | $85.60 | $85.60 | $37.86 | 26,004 |
2016-09-22 | $86.08 | $86.38 | $85.99 | $86.34 | $38.19 | 21,036 |
2016-09-21 | $84.56 | $85.40 | $84.11 | $85.26 | $37.71 | 15,730 |
2016-09-20 | $85.01 | $85.01 | $83.98 | $84.11 | $37.20 | 28,862 |
2016-09-19 | $84.36 | $84.98 | $84.23 | $84.45 | $37.35 | 33,942 |
2016-09-16 | $83.60 | $83.83 | $83.35 | $83.66 | $37.00 | 22,384 |
2016-09-15 | $83.60 | $84.72 | $83.60 | $84.50 | $37.18 | 25,794 |
2016-09-14 | $84.30 | $84.30 | $83.49 | $83.72 | $36.84 | 44,624 |
2016-09-13 | $85.53 | $85.53 | $83.72 | $84.00 | $36.96 | 31,658 |
2016-09-12 | $84.61 | $85.80 | $84.12 | $85.62 | $37.67 | 68,532 |
2016-09-09 | $87.46 | $87.46 | $84.90 | $84.91 | $37.36 | 59,674 |
2016-09-08 | $87.77 | $87.77 | $87.35 | $87.52 | $38.51 | 12,206 |
2016-09-07 | $87.28 | $87.69 | $87.28 | $87.50 | $38.50 | 10,822 |
2016-09-06 | $87.50 | $87.50 | $86.93 | $87.25 | $38.39 | 17,222 |
2016-09-02 | $87.41 | $87.43 | $87.04 | $87.40 | $38.46 | 14,584 |
2016-09-01 | $87.01 | $87.01 | $85.91 | $86.35 | $37.99 | 22,352 |
2016-08-31 | $87.21 | $87.21 | $86.25 | $86.73 | $38.16 | 23,562 |
2016-08-30 | $87.41 | $87.41 | $86.70 | $86.96 | $38.26 | 26,756 |
2016-08-29 | $86.42 | $87.31 | $86.42 | $87.12 | $38.33 | 40,302 |
2016-08-26 | $87.03 | $87.49 | $86.25 | $86.46 | $38.04 | 12,356 |
2016-08-25 | $86.89 | $86.97 | $86.67 | $86.67 | $38.14 | 7,158 |
2016-08-24 | $87.04 | $87.04 | $86.43 | $86.43 | $38.03 | 14,170 |
2016-08-23 | $87.48 | $87.49 | $87.20 | $87.27 | $38.40 | 28,262 |
2016-08-22 | $86.93 | $86.93 | $86.15 | $86.78 | $38.18 | 21,416 |
2016-08-19 | $86.18 | $86.83 | $86.18 | $86.80 | $38.19 | 39,358 |
2016-08-18 | $86.47 | $86.72 | $86.26 | $86.72 | $38.16 | 32,264 |
2016-08-17 | $86.00 | $86.05 | $85.52 | $85.98 | $37.83 | 22,598 |
2016-08-16 | $86.94 | $86.94 | $86.12 | $86.12 | $37.89 | 137,950 |
2016-08-15 | $86.53 | $87.08 | $86.53 | $86.95 | $38.26 | 20,398 |
2016-08-12 | $86.49 | $86.49 | $85.85 | $86.13 | $37.90 | 83,610 |
2016-08-11 | $86.52 | $86.52 | $86.10 | $86.33 | $37.99 | 23,868 |
2016-08-10 | $86.70 | $86.70 | $85.83 | $85.94 | $37.81 | 29,090 |
2016-08-09 | $86.88 | $86.88 | $86.34 | $86.47 | $38.05 | 31,760 |
2016-08-08 | $86.75 | $86.89 | $86.58 | $86.58 | $38.10 | 28,650 |
2016-08-05 | $86.27 | $86.59 | $86.26 | $86.31 | $37.98 | 24,464 |
2016-08-04 | $85.56 | $85.86 | $85.41 | $85.52 | $37.63 | 29,664 |
2016-08-03 | $85.11 | $85.47 | $84.84 | $85.38 | $37.57 | 29,634 |
2016-08-02 | $85.87 | $85.87 | $84.59 | $84.96 | $37.38 | 32,282 |
2016-08-01 | $86.68 | $86.68 | $85.67 | $85.87 | $37.78 | 44,248 |
2016-07-29 | $86.17 | $86.52 | $85.83 | $86.49 | $38.06 | 24,124 |
2016-07-28 | $85.85 | $86.23 | $85.46 | $86.07 | $37.87 | 37,416 |
2016-07-27 | $86.24 | $86.39 | $85.48 | $85.68 | $37.70 | 28,580 |
2016-07-26 | $85.54 | $86.16 | $85.54 | $86.12 | $37.89 | 18,706 |
2016-07-25 | $86.03 | $86.03 | $85.48 | $85.52 | $37.63 | 13,580 |
2016-07-22 | $85.67 | $86.10 | $85.42 | $85.85 | $37.77 | 17,970 |
2016-07-21 | $86.06 | $86.16 | $85.28 | $85.41 | $37.58 | 25,592 |
2016-07-20 | $85.91 | $85.99 | $85.19 | $85.91 | $37.80 | 30,508 |
2016-07-19 | $85.79 | $85.79 | $85.20 | $85.51 | $37.62 | 19,268 |
2016-07-18 | $85.87 | $85.87 | $85.58 | $85.79 | $37.75 | 12,648 |
2016-07-15 | $86.01 | $86.07 | $85.57 | $85.79 | $37.75 | 12,642 |
2016-07-14 | $85.86 | $86.14 | $85.57 | $85.57 | $37.65 | 13,966 |
2016-07-13 | $86.25 | $86.25 | $85.07 | $85.44 | $37.59 | 30,260 |
2016-07-12 | $85.49 | $85.82 | $85.19 | $85.49 | $37.62 | 29,566 |
2016-07-11 | $84.12 | $84.68 | $84.12 | $84.45 | $37.16 | 37,460 |
2016-07-08 | $83.50 | $84.12 | $83.50 | $84.09 | $37.00 | 19,786 |
2016-07-07 | $82.82 | $83.20 | $81.96 | $82.42 | $36.26 | 43,942 |
2016-07-06 | $81.49 | $82.48 | $81.46 | $82.48 | $36.29 | 41,968 |
2016-07-05 | $83.39 | $83.39 | $81.60 | $82.00 | $36.08 | 21,736 |
2016-07-01 | $83.14 | $83.70 | $82.98 | $83.40 | $36.70 | 67,226 |
2016-06-30 | $81.51 | $82.75 | $81.32 | $82.75 | $36.41 | 51,738 |
2016-06-29 | $80.59 | $81.47 | $80.59 | $81.35 | $35.79 | 63,364 |
2016-06-28 | $79.68 | $80.06 | $79.24 | $80.05 | $35.22 | 193,576 |
2016-06-27 | $80.13 | $80.13 | $78.41 | $78.74 | $34.64 | 28,872 |
2016-06-24 | $82.14 | $82.61 | $81.12 | $81.43 | $35.83 | 29,384 |
2016-06-23 | $84.08 | $84.55 | $84.01 | $84.40 | $37.13 | 15,688 |
2016-06-22 | $83.70 | $83.82 | $83.14 | $83.20 | $36.61 | 21,064 |
2016-06-21 | $83.64 | $83.64 | $83.20 | $83.45 | $36.72 | 9,468 |
2016-06-20 | $83.57 | $83.92 | $83.36 | $83.39 | $36.69 | 9,816 |
2016-06-17 | $82.38 | $82.82 | $82.19 | $82.47 | $36.29 | 35,070 |
2016-06-16 | $82.27 | $82.50 | $81.25 | $82.42 | $36.09 | 19,408 |
2016-06-15 | $82.70 | $83.25 | $82.59 | $82.77 | $36.24 | 6,932 |
2016-06-14 | $82.74 | $82.74 | $82.02 | $82.36 | $36.06 | 14,302 |
2016-06-13 | $83.27 | $83.77 | $82.71 | $82.71 | $36.22 | 10,766 |
2016-06-10 | $84.52 | $84.52 | $83.51 | $83.55 | $36.59 | 15,986 |
2016-06-09 | $85.18 | $85.18 | $84.59 | $85.02 | $37.23 | 16,680 |
2016-06-08 | $85.25 | $85.45 | $85.02 | $85.44 | $37.41 | 20,234 |
2016-06-07 | $84.85 | $85.20 | $84.58 | $84.92 | $37.18 | 24,838 |
2016-06-06 | $84.52 | $84.69 | $84.00 | $84.66 | $37.07 | 21,040 |
2016-06-03 | $83.55 | $83.62 | $83.03 | $83.61 | $36.61 | 6,828 |
2016-06-02 | $83.29 | $83.68 | $82.99 | $83.61 | $36.61 | 21,084 |
2016-06-01 | $82.88 | $83.38 | $82.51 | $83.37 | $36.51 | 11,750 |
2016-05-31 | $83.26 | $83.34 | $82.76 | $83.11 | $36.39 | 22,524 |
2016-05-27 | $82.30 | $82.80 | $82.30 | $82.79 | $36.25 | 21,078 |
2016-05-26 | $82.40 | $82.52 | $82.18 | $82.28 | $36.03 | 9,396 |
2016-05-25 | $81.68 | $82.34 | $81.68 | $82.28 | $36.03 | 14,628 |
2016-05-24 | $80.68 | $81.36 | $80.60 | $81.36 | $35.62 | 29,440 |
2016-05-23 | $80.52 | $80.52 | $79.95 | $80.14 | $35.09 | 24,418 |
2016-05-20 | $79.92 | $80.38 | $79.92 | $80.21 | $35.12 | 12,502 |
2016-05-19 | $79.11 | $79.44 | $78.59 | $79.33 | $34.74 | 34,114 |
2016-05-18 | $79.45 | $80.51 | $79.30 | $79.50 | $34.81 | 51,948 |
2016-05-17 | $80.29 | $80.96 | $79.58 | $79.80 | $34.94 | 26,380 |
2016-05-16 | $79.83 | $80.84 | $79.83 | $80.50 | $35.25 | 30,952 |
2016-05-13 | $80.51 | $80.52 | $79.46 | $79.61 | $34.86 | 39,830 |
2016-05-12 | $81.22 | $81.22 | $80.16 | $80.48 | $35.24 | 11,082 |
2016-05-11 | $81.20 | $81.30 | $80.64 | $80.64 | $35.31 | 22,380 |
2016-05-10 | $81.01 | $81.53 | $80.70 | $81.51 | $35.69 | 21,824 |
2016-05-09 | $80.45 | $80.83 | $80.07 | $80.34 | $35.18 | 24,282 |
2016-05-06 | $80.14 | $80.77 | $80.14 | $80.64 | $35.31 | 20,912 |
2016-05-05 | $80.81 | $80.98 | $80.21 | $80.26 | $35.14 | 14,022 |
2016-05-04 | $80.83 | $81.41 | $80.33 | $80.79 | $35.37 | 50,144 |
2016-05-03 | $81.68 | $81.68 | $80.82 | $81.04 | $35.49 | 7,736 |
2016-05-02 | $82.37 | $82.42 | $81.49 | $82.28 | $36.03 | 64,334 |
2016-04-29 | $82.08 | $82.11 | $81.26 | $81.93 | $35.88 | 24,262 |
2016-04-28 | $82.61 | $83.14 | $82.22 | $82.22 | $36.00 | 7,800 |
2016-04-27 | $82.43 | $83.22 | $82.41 | $83.22 | $36.44 | 56,538 |
2016-04-26 | $81.87 | $82.56 | $81.74 | $82.56 | $36.15 | 22,622 |
2016-04-25 | $82.21 | $82.21 | $81.28 | $81.66 | $35.76 | 23,762 |
2016-04-22 | $81.86 | $82.35 | $81.86 | $82.21 | $36.00 | 38,584 |
2016-04-21 | $82.47 | $82.47 | $81.14 | $81.17 | $35.54 | 20,422 |
2016-04-20 | $82.21 | $82.58 | $81.68 | $82.10 | $35.95 | 25,284 |
2016-04-19 | $82.20 | $82.43 | $81.86 | $82.29 | $36.03 | 39,136 |
2016-04-18 | $81.11 | $81.77 | $81.08 | $81.53 | $35.70 | 11,362 |
2016-04-15 | $81.19 | $81.44 | $81.12 | $81.22 | $35.56 | 13,044 |
2016-04-14 | $81.64 | $81.64 | $80.96 | $80.96 | $35.45 | 17,914 |
2016-04-13 | $80.60 | $81.42 | $80.58 | $81.35 | $35.62 | 21,796 |
2016-04-12 | $79.14 | $80.30 | $79.14 | $80.11 | $35.08 | 16,700 |
2016-04-11 | $79.47 | $79.77 | $79.18 | $79.19 | $34.68 | 28,552 |
2016-04-08 | $79.80 | $80.09 | $78.82 | $79.03 | $34.61 | 39,784 |
2016-04-07 | $79.04 | $79.22 | $78.07 | $78.34 | $34.30 | 57,616 |
2016-04-06 | $78.78 | $79.45 | $78.52 | $79.33 | $34.74 | 163,960 |
2016-04-05 | $79.41 | $79.57 | $78.94 | $78.94 | $34.57 | 21,844 |
2016-04-04 | $80.49 | $80.71 | $79.74 | $79.87 | $34.97 | 57,186 |
2016-04-01 | $79.42 | $80.68 | $79.42 | $80.66 | $35.32 | 77,110 |
2016-03-31 | $80.75 | $80.76 | $80.34 | $80.35 | $35.18 | 15,322 |
2016-03-30 | $80.73 | $80.85 | $80.27 | $80.53 | $35.26 | 21,370 |
2016-03-29 | $78.99 | $80.39 | $78.59 | $80.32 | $35.17 | 10,560 |
2016-03-28 | $79.31 | $79.31 | $78.59 | $78.97 | $34.58 | 36,908 |
2016-03-24 | $78.19 | $78.81 | $78.08 | $78.67 | $34.45 | 24,552 |
2016-03-23 | $79.49 | $79.49 | $78.51 | $78.51 | $34.38 | 12,210 |
2016-03-22 | $79.42 | $80.07 | $79.22 | $79.64 | $34.87 | 13,478 |
2016-03-21 | $79.96 | $79.96 | $79.42 | $79.73 | $34.91 | 12,140 |
2016-03-18 | $79.48 | $80.07 | $79.48 | $79.64 | $34.87 | 40,238 |
2016-03-17 | $78.68 | $79.90 | $78.65 | $79.72 | $34.76 | 15,392 |
2016-03-16 | $77.43 | $78.77 | $77.43 | $78.59 | $34.26 | 60,428 |
2016-03-15 | $77.97 | $77.97 | $77.29 | $77.62 | $33.84 | 8,152 |
2016-03-14 | $78.05 | $78.37 | $77.92 | $78.09 | $34.05 | 12,688 |
2016-03-11 | $77.39 | $78.47 | $77.39 | $78.38 | $34.17 | 30,646 |
2016-03-10 | $77.27 | $77.51 | $76.17 | $76.89 | $33.52 | 20,846 |
2016-03-09 | $77.20 | $77.27 | $76.78 | $77.01 | $33.58 | 14,056 |
2016-03-08 | $78.11 | $78.11 | $76.51 | $76.51 | $33.36 | 21,664 |
2016-03-07 | $77.13 | $78.20 | $77.13 | $78.14 | $34.07 | 43,662 |
2016-03-04 | $77.09 | $77.92 | $76.80 | $77.62 | $33.84 | 14,170 |
2016-03-03 | $75.87 | $76.86 | $75.87 | $76.80 | $33.48 | 28,306 |
2016-03-02 | $75.01 | $75.85 | $74.71 | $75.85 | $33.07 | 115,270 |
2016-03-01 | $73.94 | $74.79 | $73.43 | $74.76 | $32.59 | 14,708 |
2016-02-29 | $73.75 | $74.09 | $73.33 | $73.50 | $32.05 | 19,334 |
2016-02-26 | $73.81 | $73.81 | $73.38 | $73.38 | $31.99 | 4,630 |
2016-02-25 | $72.47 | $73.19 | $72.27 | $73.01 | $31.83 | 10,124 |
2016-02-24 | $71.18 | $72.62 | $70.88 | $72.62 | $31.66 | 71,596 |
2016-02-23 | $72.63 | $72.67 | $72.02 | $72.17 | $31.46 | 14,830 |
2016-02-22 | $72.55 | $73.09 | $72.55 | $72.77 | $31.73 | 14,060 |
2016-02-19 | $71.60 | $71.74 | $71.35 | $71.74 | $31.28 | 18,012 |
2016-02-18 | $71.67 | $72.19 | $71.67 | $72.12 | $31.44 | 26,434 |
2016-02-17 | $71.35 | $72.20 | $71.35 | $71.72 | $31.27 | 23,358 |
2016-02-16 | $69.88 | $70.79 | $69.72 | $70.66 | $30.81 | 19,192 |
2016-02-12 | $68.72 | $69.40 | $68.38 | $69.40 | $30.26 | 16,222 |
2016-02-11 | $67.85 | $68.40 | $67.39 | $68.16 | $29.72 | 29,632 |
2016-02-10 | $69.28 | $69.85 | $69.10 | $69.13 | $30.14 | 24,120 |
2016-02-09 | $68.74 | $69.74 | $68.74 | $69.21 | $30.17 | 21,426 |
2016-02-08 | $69.50 | $69.50 | $68.50 | $69.45 | $30.28 | 14,078 |
2016-02-05 | $71.19 | $71.19 | $70.35 | $70.35 | $30.67 | 59,430 |
2016-02-04 | $70.74 | $72.15 | $70.74 | $71.51 | $31.18 | 14,816 |
2016-02-03 | $69.64 | $70.85 | $69.61 | $70.70 | $30.83 | 33,010 |
2016-02-02 | $70.33 | $70.35 | $69.88 | $69.97 | $30.51 | 35,624 |
2016-02-01 | $71.29 | $71.70 | $70.86 | $71.50 | $31.17 | 15,290 |
2016-01-29 | $69.73 | $71.75 | $69.73 | $71.73 | $31.27 | 47,064 |
2016-01-28 | $70.05 | $70.05 | $69.12 | $69.50 | $30.30 | 47,762 |
2016-01-27 | $69.15 | $70.05 | $68.70 | $69.19 | $30.17 | 17,184 |
2016-01-26 | $68.29 | $69.64 | $68.29 | $69.55 | $30.32 | 47,756 |
2016-01-25 | $69.27 | $69.27 | $68.37 | $68.40 | $29.82 | 10,100 |
2016-01-22 | $68.76 | $69.37 | $68.76 | $69.14 | $30.14 | 8,346 |
2016-01-21 | $67.89 | $68.70 | $67.39 | $67.89 | $29.60 | 16,942 |
2016-01-20 | $67.03 | $68.01 | $65.32 | $67.50 | $29.43 | 26,448 |
2016-01-19 | $69.70 | $69.70 | $67.74 | $67.96 | $29.63 | 33,014 |
2016-01-15 | $68.15 | $68.76 | $67.20 | $68.76 | $29.98 | 156,890 |
2016-01-14 | $69.14 | $70.34 | $68.70 | $69.94 | $30.49 | 15,112 |
2016-01-13 | $71.19 | $71.29 | $68.61 | $68.90 | $30.04 | 22,506 |
2016-01-12 | $71.28 | $71.45 | $69.72 | $70.87 | $30.90 | 34,650 |
2016-01-11 | $71.06 | $71.06 | $70.03 | $70.67 | $30.81 | 35,066 |
2016-01-08 | $72.13 | $72.13 | $70.93 | $70.93 | $30.93 | 13,598 |
2016-01-07 | $72.74 | $73.13 | $71.80 | $72.00 | $31.39 | 46,310 |
2016-01-06 | $74.52 | $74.53 | $73.36 | $73.85 | $32.20 | 13,760 |
2016-01-05 | $75.32 | $75.32 | $74.68 | $75.03 | $32.71 | 130,646 |
2016-01-04 | $74.83 | $75.14 | $74.45 | $75.03 | $32.71 | 24,228 |
2015-12-31 | $76.32 | $76.91 | $75.98 | $76.00 | $33.14 | 38,456 |
2015-12-30 | $77.42 | $77.46 | $76.70 | $76.96 | $33.55 | 73,882 |
2015-12-29 | $77.43 | $77.60 | $76.96 | $77.51 | $33.79 | 76,822 |
2015-12-28 | $76.59 | $76.89 | $76.11 | $76.89 | $33.52 | 32,304 |
2015-12-24 | $77.28 | $77.45 | $76.92 | $77.30 | $33.70 | 35,154 |
2015-12-23 | $76.51 | $77.34 | $76.23 | $77.13 | $33.63 | 42,458 |
2015-12-22 | $75.35 | $76.14 | $74.98 | $76.00 | $33.14 | 142,102 |
2015-12-21 | $74.89 | $74.99 | $74.47 | $74.87 | $32.64 | 33,308 |
2015-12-18 | $75.10 | $75.12 | $74.61 | $74.68 | $32.56 | 21,346 |
2015-12-17 | $79.06 | $79.06 | $77.86 | $77.86 | $32.93 | 22,026 |
2015-12-16 | $78.68 | $79.19 | $77.99 | $78.76 | $33.31 | 40,292 |
2015-12-15 | $77.69 | $78.53 | $77.69 | $78.06 | $33.01 | 53,480 |
2015-12-14 | $77.93 | $77.93 | $76.97 | $77.14 | $32.62 | 33,432 |
2015-12-11 | $78.44 | $78.86 | $77.67 | $77.98 | $32.98 | 34,546 |
2015-12-10 | $79.19 | $79.64 | $79.13 | $79.36 | $33.56 | 10,468 |
2015-12-09 | $79.65 | $80.48 | $78.68 | $78.81 | $33.33 | 59,896 |
2015-12-08 | $80.02 | $80.03 | $79.43 | $79.86 | $33.77 | 59,442 |
2015-12-07 | $81.60 | $81.60 | $80.25 | $80.62 | $34.09 | 4,944 |
2015-12-04 | $81.40 | $81.74 | $81.40 | $81.74 | $34.57 | 6,034 |
2015-12-03 | $82.19 | $82.19 | $80.55 | $80.89 | $34.21 | 8,158 |
2015-12-02 | $83.29 | $83.29 | $81.95 | $82.04 | $34.70 | 27,236 |
2015-12-01 | $82.85 | $83.16 | $82.64 | $83.16 | $35.17 | 9,886 |
2015-11-30 | $82.87 | $82.99 | $82.36 | $82.55 | $34.91 | 9,854 |
2015-11-27 | $82.50 | $82.87 | $82.50 | $82.87 | $35.05 | 2,866 |
2015-11-25 | $82.36 | $82.73 | $82.18 | $82.55 | $34.91 | 12,924 |
2015-11-24 | $81.51 | $82.62 | $81.41 | $82.44 | $34.86 | 29,046 |
2015-11-23 | $81.71 | $82.07 | $81.60 | $81.69 | $34.55 | 22,546 |
2015-11-20 | $81.65 | $81.79 | $81.26 | $81.55 | $34.49 | 9,262 |
2015-11-19 | $81.19 | $81.43 | $81.00 | $81.36 | $34.41 | 5,500 |
2015-11-18 | $80.19 | $81.49 | $80.19 | $81.49 | $34.46 | 20,790 |
2015-11-17 | $80.55 | $80.92 | $79.90 | $80.00 | $33.83 | 168,060 |
2015-11-16 | $79.25 | $80.44 | $79.20 | $80.44 | $34.02 | 24,856 |
2015-11-13 | $79.93 | $80.10 | $79.26 | $79.39 | $33.58 | 17,632 |
2015-11-12 | $81.16 | $81.18 | $79.93 | $80.07 | $33.86 | 11,922 |
2015-11-11 | $82.23 | $82.23 | $81.90 | $81.94 | $34.65 | 10,512 |
2015-11-10 | $82.48 | $82.59 | $81.86 | $82.59 | $34.93 | 12,474 |
2015-11-09 | $82.91 | $82.91 | $81.67 | $82.13 | $34.73 | 26,188 |
2015-11-06 | $82.72 | $82.85 | $82.25 | $82.82 | $35.03 | 12,938 |
2015-11-05 | $83.15 | $83.15 | $82.57 | $82.85 | $35.04 | 23,708 |
2015-11-04 | $83.46 | $83.46 | $82.66 | $82.90 | $35.06 | 18,236 |
2015-11-03 | $82.45 | $83.47 | $82.45 | $82.98 | $35.09 | 22,638 |
2015-11-02 | $81.56 | $82.75 | $81.50 | $82.75 | $35.00 | 13,692 |
2015-10-30 | $81.54 | $81.71 | $81.29 | $81.53 | $34.48 | 11,658 |
2015-10-29 | $81.89 | $82.00 | $81.17 | $81.53 | $34.48 | 11,550 |
2015-10-28 | $80.25 | $81.73 | $80.25 | $81.63 | $34.52 | 25,366 |
2015-10-27 | $80.35 | $80.70 | $79.78 | $80.09 | $33.87 | 34,240 |
2015-10-26 | $81.25 | $81.29 | $80.98 | $81.05 | $34.28 | 5,128 |
2015-10-23 | $80.98 | $81.51 | $80.98 | $81.38 | $34.42 | 12,472 |
2015-10-22 | $80.58 | $81.21 | $80.51 | $80.78 | $34.16 | 20,658 |
2015-10-21 | $81.25 | $81.25 | $80.12 | $80.21 | $33.92 | 18,448 |
2015-10-20 | $80.79 | $81.52 | $80.79 | $81.26 | $34.37 | 18,324 |
2015-10-19 | $80.41 | $81.07 | $80.41 | $80.66 | $34.11 | 9,604 |
2015-10-16 | $80.91 | $81.06 | $80.36 | $80.79 | $34.17 | 8,470 |
2015-10-15 | $80.44 | $81.07 | $79.84 | $81.07 | $34.29 | 8,816 |
2015-10-14 | $81.17 | $81.17 | $80.29 | $80.32 | $33.97 | 4,884 |
2015-10-13 | $81.48 | $81.78 | $80.73 | $80.73 | $34.14 | 16,604 |
2015-10-12 | $81.39 | $81.58 | $81.16 | $81.42 | $34.43 | 108,376 |
2015-10-09 | $81.57 | $81.57 | $81.31 | $81.50 | $34.47 | 5,900 |
2015-10-08 | $80.58 | $81.85 | $80.58 | $81.75 | $34.57 | 12,594 |
2015-10-07 | $80.17 | $80.64 | $79.68 | $80.64 | $34.10 | 26,090 |
2015-10-06 | $79.61 | $79.80 | $79.41 | $79.69 | $33.70 | 27,240 |
2015-10-05 | $78.48 | $79.62 | $78.48 | $79.62 | $33.67 | 37,180 |
2015-10-02 | $76.01 | $77.48 | $75.55 | $77.47 | $32.76 | 33,344 |
2015-10-01 | $76.98 | $76.98 | $75.82 | $76.59 | $32.39 | 8,168 |
2015-09-30 | $76.42 | $76.66 | $75.86 | $76.65 | $32.42 | 26,132 |
2015-09-29 | $75.56 | $76.05 | $75.38 | $75.44 | $31.90 | 48,486 |
2015-09-28 | $76.85 | $76.85 | $75.53 | $75.60 | $31.97 | 32,906 |
2015-09-25 | $77.72 | $78.01 | $77.39 | $77.39 | $32.73 | 3,964 |
2015-09-24 | $77.31 | $77.74 | $76.66 | $77.60 | $32.82 | 19,984 |
2015-09-23 | $78.11 | $78.23 | $77.38 | $77.49 | $32.77 | 17,842 |
2015-09-22 | $79.19 | $79.19 | $77.56 | $77.90 | $32.95 | 20,054 |
2015-09-21 | $79.16 | $79.80 | $78.90 | $78.90 | $33.37 | 10,970 |
2015-09-18 | $79.38 | $79.43 | $78.76 | $78.84 | $33.34 | 9,854 |
2015-09-17 | $80.73 | $81.53 | $80.49 | $80.49 | $33.87 | 11,934 |
2015-09-16 | $79.93 | $80.88 | $79.93 | $80.87 | $34.03 | 9,884 |
2015-09-15 | $78.86 | $79.74 | $78.86 | $79.74 | $33.56 | 4,344 |
2015-09-14 | $79.64 | $79.64 | $78.77 | $78.98 | $33.24 | 22,314 |
2015-09-11 | $78.59 | $79.35 | $78.57 | $79.35 | $33.39 | 7,390 |
2015-09-10 | $79.04 | $79.70 | $78.94 | $79.06 | $33.27 | 12,992 |
2015-09-09 | $80.32 | $80.32 | $78.91 | $78.91 | $33.21 | 18,226 |
2015-09-08 | $78.84 | $79.92 | $78.84 | $79.92 | $33.63 | 30,620 |
2015-09-04 | $78.39 | $78.39 | $77.80 | $78.03 | $32.84 | 225,520 |
2015-09-03 | $79.40 | $79.64 | $78.70 | $78.76 | $33.15 | 375,106 |
2015-09-02 | $78.31 | $78.50 | $77.39 | $78.50 | $33.04 | 43,612 |
SPDR S&P 400 Mid Cap Value ETF (MDYV) News Headlines
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
President Trump's tariffs rattled the market for a third session, with the Dow seeing an intraday swing of 2,595 points. Here's what CNBC is watching…
cnbc.com April 7, 2025Recent SPDR S&P 400 Mid Cap Value ETF (MDYV) News
Similar Companies to SPDR S&P 400 Mid Cap Value ETF (MDYV) 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 | -- | -- | -- |