VanEck Agribusiness ETF (MOO) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.98 ($0.07) 0.10%
VanEck Agribusiness ETF - Daily Information
Click for more stock information on VanEck Agribusiness ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $68.66 |
Previous Close | $68.98 |
High | $69.30 |
Low | $68.62 |
Adjusted Open | $68.66 |
Previous Adjusted Close | $68.98 |
Adjusted High | $69.30 |
Adjusted Low | $68.62 |
About VanEck Agribusiness ETF (MOO)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Agribusiness Index includes equity securities of companies in the agribusiness segment. To be initially eligible for the Agribusiness Index, companies must generate at least 50% of their revenues from agri-chemicals, animal health and fertilizers, seeds and traits, from farm/irrigation equipment and farm machinery, aquaculture and fishing, livestock, cultivation and plantations (including grain, oil palms, sugar cane, tobacco leafs, grapevines, etc.) and trading of agricultural products. Such companies may include small- and medium-capitalization companies and foreign market issuers. As of December 31, 2019, the Agribusiness Index included 51 securities of companies with a market capitalization range of between approximately $1.4 billion and $80.3 billion and a weighted average market capitalization of $27.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Agribusiness Index by investing in a portfolio of securities that generally replicates the Agribusiness Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Agribusiness Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Agribusiness Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Agribusiness Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the consumer staples sector, and each of the basic materials, health care, and industrials sectors represented a significant portion of the Fund.
Invest in VanEck Agribusiness ETF (MOO)
Historical Stock Data for VanEck Agribusiness ETF (MOO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $68.66 | $69.30 | $68.62 | $68.98 | $68.98 | 22,338 |
2025-04-30 | $68.52 | $68.91 | $67.93 | $68.91 | $68.91 | 21,637 |
2025-04-29 | $68.36 | $68.98 | $68.36 | $68.79 | $68.79 | 33,282 |
2025-04-28 | $68.06 | $68.70 | $68.06 | $68.48 | $68.48 | 17,249 |
2025-04-25 | $67.85 | $68.07 | $67.66 | $68.00 | $68.00 | 29,704 |
2025-04-24 | $67.29 | $68.19 | $67.25 | $68.09 | $68.09 | 16,349 |
2025-04-23 | $67.78 | $68.02 | $66.96 | $67.18 | $67.18 | 43,799 |
2025-04-22 | $66.29 | $67.09 | $66.29 | $66.89 | $66.89 | 23,473 |
2025-04-21 | $65.88 | $66.12 | $65.17 | $65.56 | $65.56 | 36,340 |
2025-04-17 | $65.59 | $66.34 | $65.59 | $66.06 | $66.06 | 75,555 |
2025-04-16 | $65.63 | $66.13 | $65.13 | $65.36 | $65.36 | 42,625 |
2025-04-15 | $65.90 | $65.98 | $65.44 | $65.57 | $65.57 | 74,781 |
2025-04-14 | $65.76 | $66.31 | $65.45 | $65.93 | $65.93 | 96,997 |
2025-04-11 | $63.59 | $65.50 | $63.59 | $65.16 | $65.16 | 63,643 |
2025-04-10 | $63.33 | $63.71 | $61.84 | $63.29 | $63.29 | 40,142 |
2025-04-09 | $59.85 | $64.59 | $59.85 | $64.22 | $64.22 | 91,065 |
2025-04-08 | $63.12 | $63.12 | $59.58 | $60.21 | $60.21 | 28,911 |
2025-04-07 | $60.60 | $63.23 | $60.11 | $61.34 | $61.34 | 120,470 |
2025-04-04 | $64.04 | $64.08 | $61.82 | $62.31 | $62.31 | 109,952 |
2025-04-03 | $66.89 | $67.38 | $66.31 | $66.38 | $66.38 | 40,840 |
2025-04-02 | $67.33 | $67.90 | $67.13 | $67.75 | $67.75 | 57,698 |
2025-04-01 | $67.74 | $68.28 | $67.41 | $68.00 | $68.00 | 74,189 |
2025-03-31 | $67.18 | $68.13 | $67.14 | $67.89 | $67.89 | 54,226 |
2025-03-28 | $68.47 | $68.55 | $67.60 | $67.69 | $67.69 | 61,189 |
2025-03-27 | $68.28 | $69.02 | $68.28 | $68.83 | $68.83 | 41,025 |
2025-03-26 | $67.94 | $68.38 | $67.94 | $68.28 | $68.28 | 33,220 |
2025-03-25 | $68.54 | $68.78 | $68.03 | $68.09 | $68.09 | 55,936 |
2025-03-24 | $68.29 | $68.63 | $68.06 | $68.33 | $68.33 | 49,479 |
2025-03-21 | $68.59 | $68.66 | $68.25 | $68.62 | $68.62 | 58,946 |
2025-03-20 | $68.91 | $69.12 | $68.41 | $68.94 | $68.94 | 38,246 |
2025-03-19 | $69.19 | $69.59 | $69.11 | $69.46 | $69.46 | 49,301 |
2025-03-18 | $69.38 | $69.55 | $69.06 | $69.24 | $69.24 | 30,087 |
2025-03-17 | $68.27 | $69.49 | $68.27 | $69.30 | $69.30 | 47,342 |
2025-03-14 | $67.59 | $68.14 | $67.53 | $68.09 | $68.09 | 49,182 |
2025-03-13 | $67.06 | $67.62 | $66.64 | $66.91 | $66.91 | 48,914 |
2025-03-12 | $68.42 | $68.42 | $67.33 | $67.48 | $67.48 | 58,220 |
2025-03-11 | $69.20 | $69.29 | $68.28 | $68.40 | $68.40 | 67,539 |
2025-03-10 | $69.15 | $70.09 | $68.72 | $69.13 | $69.13 | 107,159 |
2025-03-07 | $68.57 | $69.49 | $68.55 | $69.41 | $69.41 | 75,739 |
2025-03-06 | $67.62 | $68.74 | $67.62 | $68.54 | $68.54 | 48,418 |
2025-03-05 | $66.96 | $67.95 | $66.96 | $67.84 | $67.84 | 132,445 |
2025-03-04 | $66.86 | $67.22 | $66.32 | $66.56 | $66.56 | 210,737 |
2025-03-03 | $68.52 | $68.78 | $66.93 | $67.27 | $67.27 | 59,090 |
2025-02-28 | $67.94 | $68.11 | $67.50 | $68.03 | $68.03 | 63,165 |
2025-02-27 | $68.28 | $68.52 | $67.99 | $68.05 | $68.05 | 29,066 |
2025-02-26 | $69.03 | $69.06 | $68.25 | $68.39 | $68.39 | 51,065 |
2025-02-25 | $68.72 | $69.12 | $68.59 | $68.98 | $68.98 | 25,940 |
2025-02-24 | $68.62 | $68.65 | $68.21 | $68.35 | $68.35 | 49,339 |
2025-02-21 | $68.53 | $68.65 | $67.99 | $68.12 | $68.12 | 32,132 |
2025-02-20 | $68.48 | $68.59 | $67.99 | $68.33 | $68.33 | 52,570 |
2025-02-19 | $68.09 | $68.41 | $67.80 | $68.33 | $68.33 | 235,641 |
2025-02-18 | $67.64 | $68.38 | $67.55 | $68.34 | $68.34 | 91,172 |
2025-02-14 | $67.47 | $67.86 | $67.47 | $67.62 | $67.62 | 33,262 |
2025-02-13 | $66.58 | $67.39 | $66.44 | $67.29 | $67.29 | 39,157 |
2025-02-12 | $67.21 | $67.44 | $66.93 | $67.11 | $67.11 | 90,325 |
2025-02-11 | $67.17 | $67.84 | $67.17 | $67.77 | $67.77 | 37,382 |
2025-02-10 | $67.29 | $67.48 | $67.09 | $67.48 | $67.48 | 44,119 |
2025-02-07 | $67.31 | $67.50 | $66.81 | $66.85 | $66.85 | 91,000 |
2025-02-06 | $68.05 | $68.15 | $67.02 | $67.15 | $67.15 | 68,628 |
2025-02-05 | $68.21 | $68.39 | $67.92 | $67.99 | $67.99 | 82,624 |
2025-02-04 | $68.36 | $69.02 | $68.36 | $68.78 | $68.78 | 83,982 |
2025-02-03 | $68.14 | $68.42 | $67.42 | $68.14 | $68.14 | 79,791 |
2025-01-31 | $69.72 | $69.98 | $69.15 | $69.26 | $69.26 | 47,314 |
2025-01-30 | $69.82 | $70.47 | $69.82 | $70.13 | $70.13 | 52,218 |
2025-01-29 | $69.17 | $69.69 | $69.17 | $69.47 | $69.47 | 56,575 |
2025-01-28 | $69.66 | $69.80 | $69.12 | $69.25 | $69.25 | 32,520 |
2025-01-27 | $68.79 | $69.54 | $68.79 | $69.54 | $69.54 | 77,618 |
2025-01-24 | $68.84 | $69.03 | $68.60 | $68.73 | $68.73 | 222,246 |
2025-01-23 | $68.20 | $69.00 | $68.10 | $69.00 | $69.00 | 85,705 |
2025-01-22 | $68.33 | $68.55 | $68.03 | $68.03 | $68.03 | 101,500 |
2025-01-21 | $67.88 | $68.36 | $67.77 | $68.24 | $68.24 | 34,062 |
2025-01-17 | $67.26 | $67.87 | $67.26 | $67.64 | $67.64 | 59,029 |
2025-01-16 | $66.82 | $67.19 | $66.68 | $67.17 | $67.17 | 42,105 |
2025-01-15 | $67.22 | $67.38 | $66.73 | $66.89 | $66.89 | 108,494 |
2025-01-14 | $66.21 | $66.41 | $65.72 | $66.26 | $66.26 | 34,473 |
2025-01-13 | $64.25 | $66.13 | $64.25 | $66.11 | $66.11 | 48,495 |
2025-01-10 | $64.23 | $64.67 | $63.91 | $64.47 | $64.47 | 79,429 |
2025-01-08 | $64.43 | $64.58 | $63.99 | $64.58 | $64.58 | 44,814 |
2025-01-07 | $65.48 | $65.53 | $64.82 | $64.94 | $64.94 | 68,544 |
2025-01-06 | $65.24 | $65.92 | $65.15 | $65.30 | $65.30 | 51,032 |
2025-01-03 | $64.53 | $64.98 | $64.53 | $64.92 | $64.92 | 36,560 |
2025-01-02 | $64.88 | $65.29 | $64.47 | $64.54 | $64.54 | 72,907 |
2024-12-31 | $64.43 | $64.78 | $64.29 | $64.52 | $64.52 | 192,019 |
2024-12-30 | $64.53 | $64.54 | $64.00 | $64.29 | $64.29 | 110,842 |
2024-12-27 | $64.66 | $65.27 | $64.58 | $64.92 | $64.92 | 50,485 |
2024-12-26 | $64.87 | $65.14 | $64.65 | $64.98 | $64.98 | 39,896 |
2024-12-24 | $64.74 | $65.01 | $64.41 | $64.89 | $64.89 | 105,466 |
2024-12-23 | $64.53 | $64.75 | $64.15 | $64.75 | $64.75 | 55,914 |
2024-12-20 | $66.24 | $67.41 | $66.22 | $66.92 | $64.72 | 208,673 |
2024-12-19 | $67.03 | $67.27 | $66.26 | $66.26 | $64.08 | 58,504 |
2024-12-18 | $68.66 | $68.85 | $66.80 | $66.80 | $64.60 | 68,474 |
2024-12-17 | $69.01 | $69.31 | $68.68 | $68.90 | $66.64 | 46,296 |
2024-12-16 | $70.00 | $70.18 | $69.35 | $69.35 | $67.07 | 36,829 |
2024-12-13 | $70.74 | $70.85 | $70.21 | $70.51 | $68.19 | 24,343 |
2024-12-12 | $71.31 | $71.31 | $70.79 | $70.79 | $68.46 | 45,623 |
2024-12-11 | $71.22 | $71.42 | $71.18 | $71.25 | $68.91 | 18,319 |
2024-12-10 | $71.26 | $71.34 | $70.49 | $70.95 | $68.62 | 28,181 |
2024-12-09 | $70.97 | $72.22 | $70.97 | $71.30 | $68.96 | 49,977 |
2024-12-06 | $71.21 | $71.22 | $70.60 | $70.65 | $68.33 | 28,658 |
2024-12-05 | $71.56 | $71.74 | $71.09 | $71.18 | $68.84 | 46,107 |
2024-12-04 | $72.01 | $72.05 | $71.36 | $71.41 | $69.06 | 45,050 |
2024-12-03 | $72.32 | $72.42 | $71.99 | $71.99 | $69.62 | 27,867 |
2024-12-02 | $71.93 | $72.29 | $71.51 | $72.10 | $69.73 | 23,561 |
2024-11-29 | $71.88 | $72.16 | $71.69 | $72.06 | $72.06 | 10,348 |
2024-11-27 | $71.85 | $72.36 | $71.85 | $71.95 | $71.95 | 30,645 |
2024-11-26 | $71.90 | $71.90 | $71.33 | $71.59 | $71.59 | 24,682 |
2024-11-25 | $71.77 | $72.50 | $71.77 | $72.30 | $72.30 | 34,139 |
2024-11-22 | $71.12 | $71.58 | $70.93 | $71.52 | $71.52 | 50,740 |
2024-11-21 | $70.25 | $71.29 | $70.06 | $71.15 | $71.15 | 39,768 |
2024-11-20 | $69.68 | $70.12 | $69.59 | $70.10 | $70.10 | 126,430 |
2024-11-19 | $69.49 | $70.12 | $69.49 | $69.93 | $69.93 | 79,071 |
2024-11-18 | $69.67 | $70.12 | $69.67 | $70.02 | $70.02 | 39,791 |
2024-11-15 | $69.47 | $69.88 | $69.47 | $69.68 | $69.68 | 36,080 |
2024-11-14 | $69.66 | $69.87 | $69.35 | $69.47 | $69.47 | 20,546 |
2024-11-13 | $69.49 | $69.71 | $69.14 | $69.23 | $69.23 | 112,416 |
2024-11-12 | $70.56 | $70.65 | $69.55 | $69.55 | $69.55 | 177,222 |
2024-11-11 | $70.91 | $71.30 | $70.91 | $71.12 | $71.12 | 42,691 |
2024-11-08 | $71.28 | $71.28 | $70.77 | $70.90 | $70.90 | 42,777 |
2024-11-07 | $71.79 | $72.08 | $71.56 | $71.90 | $71.90 | 45,238 |
2024-11-06 | $72.50 | $72.73 | $71.15 | $71.53 | $71.53 | 71,974 |
2024-11-05 | $71.88 | $72.10 | $71.33 | $72.10 | $72.10 | 36,877 |
2024-11-04 | $71.94 | $72.64 | $71.80 | $72.02 | $72.02 | 74,801 |
2024-11-01 | $71.66 | $71.93 | $71.35 | $71.48 | $71.48 | 29,058 |
2024-10-31 | $71.84 | $71.93 | $71.52 | $71.57 | $71.57 | 74,454 |
2024-10-30 | $71.55 | $72.50 | $71.55 | $72.05 | $72.05 | 33,852 |
2024-10-29 | $72.39 | $72.51 | $71.74 | $71.81 | $71.81 | 28,800 |
2024-10-28 | $72.17 | $72.79 | $72.17 | $72.70 | $72.70 | 82,986 |
2024-10-25 | $72.30 | $72.67 | $72.06 | $72.15 | $72.15 | 179,445 |
2024-10-24 | $72.11 | $72.30 | $71.53 | $72.06 | $72.06 | 32,253 |
2024-10-23 | $71.87 | $72.21 | $71.83 | $72.12 | $72.12 | 59,676 |
2024-10-22 | $72.02 | $72.21 | $71.73 | $72.15 | $72.15 | 55,019 |
2024-10-21 | $72.87 | $72.99 | $72.21 | $72.26 | $72.26 | 43,417 |
2024-10-18 | $73.27 | $73.38 | $72.82 | $73.07 | $73.07 | 39,239 |
2024-10-17 | $73.38 | $73.43 | $72.89 | $73.01 | $73.01 | 58,522 |
2024-10-16 | $72.88 | $73.52 | $72.88 | $73.38 | $73.38 | 55,338 |
2024-10-15 | $73.38 | $73.64 | $72.86 | $72.86 | $72.86 | 127,411 |
2024-10-14 | $73.56 | $73.75 | $73.13 | $73.63 | $73.63 | 49,252 |
2024-10-11 | $73.32 | $73.99 | $73.32 | $73.82 | $73.82 | 31,795 |
2024-10-10 | $73.20 | $73.40 | $73.01 | $73.40 | $73.40 | 19,575 |
2024-10-09 | $73.13 | $73.58 | $73.03 | $73.31 | $73.31 | 40,598 |
2024-10-08 | $74.06 | $74.06 | $73.30 | $73.50 | $73.50 | 22,031 |
2024-10-07 | $74.98 | $74.98 | $74.30 | $74.44 | $74.44 | 24,768 |
2024-10-04 | $74.89 | $75.21 | $74.74 | $74.89 | $74.89 | 22,244 |
2024-10-03 | $75.16 | $75.16 | $74.35 | $74.61 | $74.61 | 22,567 |
2024-10-02 | $75.45 | $75.84 | $75.28 | $75.41 | $75.41 | 29,775 |
2024-10-01 | $75.39 | $75.57 | $74.75 | $75.39 | $75.39 | 39,824 |
2024-09-30 | $75.57 | $75.78 | $74.98 | $75.51 | $75.51 | 52,119 |
2024-09-27 | $75.27 | $76.19 | $75.27 | $75.62 | $75.62 | 107,295 |
2024-09-26 | $73.97 | $74.78 | $73.97 | $74.73 | $74.73 | 87,146 |
2024-09-25 | $74.22 | $74.43 | $73.07 | $73.13 | $73.13 | 41,450 |
2024-09-24 | $74.20 | $74.58 | $74.14 | $74.29 | $74.29 | 70,356 |
2024-09-23 | $73.52 | $73.84 | $73.42 | $73.79 | $73.79 | 40,531 |
2024-09-20 | $74.18 | $74.18 | $73.34 | $73.61 | $73.61 | 101,945 |
2024-09-19 | $74.30 | $74.78 | $74.03 | $74.55 | $74.55 | 50,643 |
2024-09-18 | $73.08 | $74.14 | $73.01 | $73.26 | $73.26 | 50,144 |
2024-09-17 | $72.79 | $73.23 | $72.77 | $73.03 | $73.03 | 42,671 |
2024-09-16 | $72.41 | $72.80 | $72.09 | $72.55 | $72.55 | 47,184 |
2024-09-13 | $71.73 | $72.42 | $71.73 | $72.30 | $72.30 | 61,300 |
2024-09-12 | $71.12 | $71.55 | $70.86 | $71.49 | $71.49 | 110,091 |
2024-09-11 | $71.26 | $71.31 | $70.24 | $71.30 | $71.30 | 57,200 |
2024-09-10 | $72.13 | $72.13 | $71.03 | $71.31 | $71.31 | 332,259 |
2024-09-09 | $72.28 | $72.68 | $72.13 | $72.26 | $72.26 | 45,264 |
2024-09-06 | $72.54 | $72.82 | $71.94 | $72.00 | $72.00 | 74,713 |
2024-09-05 | $73.18 | $73.40 | $72.44 | $72.48 | $72.48 | 78,253 |
2024-09-04 | $72.31 | $73.01 | $72.31 | $72.88 | $72.88 | 62,545 |
2024-09-03 | $73.07 | $73.07 | $72.08 | $72.27 | $72.27 | 47,419 |
2024-08-30 | $73.44 | $73.69 | $73.00 | $73.55 | $73.55 | 29,809 |
2024-08-29 | $73.40 | $73.67 | $72.80 | $73.36 | $73.36 | 63,246 |
2024-08-28 | $72.90 | $73.25 | $72.77 | $73.09 | $73.09 | 52,168 |
2024-08-27 | $73.12 | $73.18 | $72.90 | $73.17 | $73.17 | 60,222 |
2024-08-26 | $73.06 | $73.53 | $72.97 | $73.23 | $73.23 | 30,247 |
2024-08-23 | $72.18 | $73.15 | $72.11 | $73.11 | $73.11 | 103,929 |
2024-08-22 | $72.41 | $72.41 | $71.70 | $71.74 | $71.74 | 71,360 |
2024-08-21 | $71.99 | $72.45 | $71.94 | $72.44 | $72.44 | 48,074 |
2024-08-20 | $72.22 | $72.22 | $71.76 | $71.77 | $71.77 | 65,532 |
2024-08-19 | $72.13 | $72.68 | $72.13 | $72.46 | $72.46 | 77,174 |
2024-08-16 | $71.63 | $72.20 | $71.63 | $72.15 | $72.15 | 18,092 |
2024-08-15 | $70.99 | $71.60 | $70.99 | $71.50 | $71.50 | 63,294 |
2024-08-14 | $70.45 | $70.60 | $70.14 | $70.35 | $70.35 | 26,257 |
2024-08-13 | $69.75 | $70.65 | $69.75 | $70.63 | $70.63 | 64,787 |
2024-08-12 | $69.84 | $69.87 | $69.34 | $69.38 | $69.38 | 30,696 |
2024-08-09 | $70.10 | $70.12 | $69.51 | $69.76 | $69.76 | 52,769 |
2024-08-08 | $69.43 | $70.09 | $69.43 | $69.97 | $69.97 | 31,122 |
2024-08-07 | $69.53 | $70.17 | $68.85 | $68.92 | $68.92 | 88,586 |
2024-08-06 | $68.68 | $69.18 | $68.45 | $68.63 | $68.63 | 80,768 |
2024-08-05 | $68.29 | $68.96 | $67.57 | $68.44 | $68.44 | 111,065 |
2024-08-02 | $70.51 | $70.51 | $69.24 | $69.52 | $69.52 | 34,844 |
2024-08-01 | $71.53 | $71.96 | $70.36 | $70.59 | $70.59 | 81,508 |
2024-07-31 | $72.33 | $72.58 | $71.92 | $71.94 | $71.94 | 117,147 |
2024-07-30 | $71.58 | $72.09 | $71.49 | $71.91 | $71.91 | 35,729 |
2024-07-29 | $72.35 | $72.35 | $71.78 | $71.87 | $71.87 | 37,516 |
2024-07-26 | $72.19 | $72.55 | $72.17 | $72.31 | $72.31 | 33,706 |
2024-07-25 | $70.80 | $72.41 | $70.80 | $71.78 | $71.78 | 28,893 |
2024-07-24 | $70.86 | $71.25 | $70.70 | $70.76 | $70.76 | 39,931 |
2024-07-23 | $71.66 | $71.66 | $71.03 | $71.04 | $71.04 | 87,082 |
2024-07-22 | $72.03 | $72.22 | $71.28 | $71.94 | $71.94 | 26,683 |
2024-07-19 | $71.97 | $71.97 | $71.22 | $71.54 | $71.54 | 50,887 |
2024-07-18 | $72.77 | $73.32 | $72.06 | $72.12 | $72.12 | 70,980 |
2024-07-17 | $71.82 | $72.98 | $71.82 | $72.81 | $72.81 | 42,083 |
2024-07-16 | $70.75 | $71.99 | $70.46 | $71.96 | $71.96 | 35,568 |
2024-07-15 | $70.95 | $71.04 | $70.46 | $70.76 | $70.76 | 38,056 |
2024-07-12 | $70.74 | $71.19 | $70.71 | $70.99 | $70.99 | 27,210 |
2024-07-11 | $69.60 | $70.44 | $69.60 | $70.33 | $70.33 | 41,913 |
2024-07-10 | $68.83 | $69.15 | $68.70 | $69.15 | $69.15 | 49,947 |
2024-07-09 | $69.20 | $69.24 | $68.73 | $68.74 | $68.74 | 52,162 |
2024-07-08 | $69.49 | $69.76 | $69.34 | $69.41 | $69.41 | 59,922 |
2024-07-05 | $70.01 | $70.01 | $69.28 | $69.63 | $69.63 | 20,898 |
2024-07-03 | $69.91 | $70.30 | $69.87 | $69.99 | $69.99 | 19,609 |
2024-07-02 | $69.20 | $69.70 | $69.20 | $69.61 | $69.61 | 37,830 |
2024-07-01 | $70.09 | $70.32 | $69.28 | $69.38 | $69.38 | 64,527 |
2024-06-28 | $70.57 | $70.68 | $69.93 | $70.12 | $70.12 | 71,770 |
2024-06-27 | $70.47 | $70.62 | $70.09 | $70.34 | $70.34 | 20,456 |
2024-06-26 | $70.02 | $70.56 | $69.83 | $70.56 | $70.56 | 20,502 |
2024-06-25 | $71.03 | $71.03 | $70.18 | $70.40 | $70.40 | 49,551 |
2024-06-24 | $70.54 | $71.34 | $70.54 | $71.16 | $71.16 | 68,114 |
2024-06-21 | $70.05 | $70.24 | $69.81 | $70.20 | $70.20 | 26,435 |
2024-06-20 | $69.91 | $70.35 | $69.85 | $70.07 | $70.07 | 53,895 |
2024-06-18 | $70.03 | $70.49 | $69.81 | $70.06 | $70.06 | 68,781 |
2024-06-17 | $69.55 | $70.07 | $69.38 | $70.03 | $70.03 | 61,891 |
2024-06-14 | $69.91 | $70.04 | $69.46 | $69.89 | $69.89 | 58,998 |
2024-06-13 | $70.69 | $70.69 | $69.87 | $70.34 | $70.34 | 43,543 |
2024-06-12 | $71.59 | $71.68 | $70.63 | $70.88 | $70.88 | 57,967 |
2024-06-11 | $71.04 | $71.04 | $70.38 | $70.77 | $70.77 | 49,446 |
2024-06-10 | $71.28 | $71.57 | $70.97 | $71.45 | $71.45 | 35,742 |
2024-06-07 | $71.70 | $72.06 | $71.49 | $71.56 | $71.56 | 31,391 |
2024-06-06 | $71.64 | $72.28 | $71.64 | $72.23 | $72.23 | 54,759 |
2024-06-05 | $72.09 | $72.14 | $71.44 | $71.80 | $71.80 | 49,327 |
2024-06-04 | $72.05 | $72.20 | $71.61 | $71.99 | $71.99 | 30,417 |
2024-06-03 | $72.71 | $72.85 | $71.96 | $72.49 | $72.49 | 109,078 |
2024-05-31 | $71.85 | $72.65 | $71.79 | $72.64 | $72.64 | 46,350 |
2024-05-30 | $71.67 | $71.93 | $71.62 | $71.90 | $71.90 | 22,757 |
2024-05-29 | $72.00 | $72.00 | $71.24 | $71.28 | $71.28 | 34,794 |
2024-05-28 | $72.92 | $73.08 | $72.54 | $72.78 | $72.78 | 39,242 |
2024-05-24 | $72.96 | $73.16 | $72.60 | $72.68 | $72.68 | 97,453 |
2024-05-23 | $74.13 | $74.13 | $72.68 | $72.84 | $72.84 | 37,739 |
2024-05-22 | $73.65 | $74.21 | $73.32 | $73.87 | $73.87 | 87,271 |
2024-05-21 | $74.16 | $74.40 | $73.83 | $74.09 | $74.09 | 45,706 |
2024-05-20 | $74.33 | $74.62 | $74.08 | $74.39 | $74.39 | 48,768 |
2024-05-17 | $74.23 | $74.44 | $74.09 | $74.35 | $74.35 | 38,820 |
2024-05-16 | $74.27 | $74.71 | $74.19 | $74.44 | $74.44 | 63,008 |
2024-05-15 | $75.08 | $75.14 | $74.52 | $74.82 | $74.82 | 68,592 |
2024-05-14 | $74.58 | $75.02 | $74.44 | $74.68 | $74.68 | 47,362 |
2024-05-13 | $74.46 | $75.04 | $74.23 | $74.33 | $74.33 | 169,348 |
2024-05-10 | $74.59 | $74.83 | $74.33 | $74.53 | $74.53 | 45,075 |
2024-05-09 | $73.46 | $74.54 | $73.46 | $74.48 | $74.48 | 43,910 |
2024-05-08 | $73.18 | $73.65 | $73.18 | $73.45 | $73.45 | 25,413 |
2024-05-07 | $72.76 | $73.86 | $72.76 | $73.74 | $73.74 | 38,143 |
2024-05-06 | $72.88 | $73.02 | $72.47 | $72.77 | $72.77 | 64,230 |
2024-05-03 | $72.80 | $73.06 | $72.42 | $72.71 | $72.71 | 37,812 |
2024-05-02 | $71.60 | $72.50 | $71.38 | $72.22 | $72.22 | 106,144 |
2024-05-01 | $71.42 | $71.71 | $70.85 | $70.96 | $70.96 | 55,120 |
2024-04-30 | $72.48 | $72.48 | $71.42 | $71.47 | $71.47 | 48,551 |
2024-04-29 | $71.81 | $72.78 | $71.81 | $72.67 | $72.67 | 76,398 |
2024-04-26 | $71.50 | $71.93 | $71.32 | $71.78 | $71.78 | 56,957 |
2024-04-25 | $71.09 | $71.61 | $70.83 | $71.60 | $71.60 | 41,545 |
2024-04-24 | $71.57 | $71.73 | $71.31 | $71.68 | $71.68 | 95,067 |
2024-04-23 | $71.67 | $72.11 | $71.40 | $71.97 | $71.97 | 43,363 |
2024-04-22 | $71.63 | $71.97 | $71.09 | $71.69 | $71.69 | 34,491 |
2024-04-19 | $71.06 | $71.69 | $71.06 | $71.52 | $71.52 | 117,290 |
2024-04-18 | $71.00 | $71.35 | $70.86 | $71.29 | $71.29 | 42,002 |
2024-04-17 | $70.95 | $71.39 | $70.62 | $70.81 | $70.81 | 56,630 |
2024-04-16 | $71.00 | $71.21 | $70.61 | $70.77 | $70.77 | 114,555 |
2024-04-15 | $72.32 | $72.62 | $71.14 | $71.45 | $71.45 | 94,322 |
2024-04-12 | $73.34 | $73.38 | $71.83 | $71.97 | $71.97 | 234,609 |
2024-04-11 | $74.70 | $74.70 | $73.72 | $74.25 | $74.25 | 83,657 |
2024-04-10 | $74.53 | $75.08 | $74.39 | $74.70 | $74.70 | 67,197 |
2024-04-09 | $75.26 | $75.54 | $74.98 | $75.54 | $75.54 | 51,204 |
2024-04-08 | $75.12 | $75.40 | $74.87 | $74.89 | $74.89 | 60,907 |
2024-04-05 | $74.79 | $75.18 | $74.67 | $75.11 | $75.11 | 67,041 |
2024-04-04 | $75.32 | $75.75 | $74.84 | $74.97 | $74.97 | 61,593 |
2024-04-03 | $74.44 | $74.82 | $74.35 | $74.75 | $74.75 | 40,811 |
2024-04-02 | $74.41 | $74.71 | $74.23 | $74.32 | $74.32 | 49,569 |
2024-04-01 | $75.13 | $75.15 | $74.56 | $74.59 | $74.59 | 61,077 |
2024-03-28 | $74.97 | $75.42 | $74.89 | $75.13 | $75.13 | 120,347 |
2024-03-27 | $73.99 | $75.00 | $73.97 | $74.97 | $74.97 | 29,538 |
2024-03-26 | $74.02 | $74.02 | $73.61 | $73.66 | $73.66 | 49,294 |
2024-03-25 | $73.86 | $74.24 | $73.71 | $73.82 | $73.82 | 75,346 |
2024-03-22 | $74.40 | $74.52 | $73.30 | $73.91 | $73.91 | 77,450 |
2024-03-21 | $74.54 | $74.80 | $74.30 | $74.50 | $74.50 | 124,798 |
2024-03-20 | $73.62 | $74.48 | $73.56 | $74.41 | $74.41 | 69,487 |
2024-03-19 | $73.26 | $73.58 | $73.23 | $73.56 | $73.56 | 20,892 |
2024-03-18 | $73.30 | $73.70 | $73.02 | $73.36 | $73.36 | 102,300 |
2024-03-15 | $72.91 | $73.37 | $72.91 | $73.16 | $73.16 | 73,457 |
2024-03-14 | $73.59 | $73.59 | $72.52 | $72.86 | $72.86 | 57,747 |
2024-03-13 | $72.91 | $73.76 | $72.91 | $73.37 | $73.37 | 67,676 |
2024-03-12 | $73.09 | $73.23 | $72.72 | $73.05 | $73.05 | 88,055 |
2024-03-11 | $72.48 | $73.24 | $72.46 | $73.11 | $73.11 | 37,798 |
2024-03-08 | $72.99 | $73.19 | $72.71 | $72.71 | $72.71 | 42,931 |
2024-03-07 | $72.58 | $73.15 | $72.54 | $72.85 | $72.85 | 47,713 |
2024-03-06 | $72.17 | $72.49 | $72.15 | $72.34 | $72.34 | 54,547 |
2024-03-05 | $71.51 | $72.02 | $71.38 | $71.53 | $71.53 | 46,530 |
2024-03-04 | $72.63 | $72.63 | $71.91 | $71.99 | $71.99 | 67,252 |
2024-03-01 | $72.85 | $73.09 | $72.33 | $72.84 | $72.84 | 93,237 |
2024-02-29 | $72.53 | $72.76 | $72.21 | $72.58 | $72.58 | 82,712 |
2024-02-28 | $72.51 | $72.71 | $72.22 | $72.53 | $72.53 | 32,294 |
2024-02-27 | $72.70 | $72.79 | $72.50 | $72.68 | $72.68 | 52,955 |
2024-02-26 | $72.61 | $72.77 | $72.25 | $72.59 | $72.59 | 39,784 |
2024-02-23 | $72.50 | $72.84 | $72.18 | $72.78 | $72.78 | 36,739 |
2024-02-22 | $71.92 | $72.58 | $71.80 | $72.55 | $72.55 | 75,962 |
2024-02-21 | $71.36 | $71.63 | $71.29 | $71.57 | $71.57 | 72,520 |
2024-02-20 | $71.50 | $71.53 | $71.23 | $71.40 | $71.40 | 52,506 |
2024-02-16 | $71.47 | $71.99 | $71.41 | $71.68 | $71.68 | 52,238 |
2024-02-15 | $71.07 | $71.85 | $71.07 | $71.67 | $71.67 | 57,741 |
2024-02-14 | $70.78 | $71.14 | $70.57 | $71.08 | $71.08 | 76,481 |
2024-02-13 | $71.12 | $71.41 | $69.93 | $70.31 | $70.31 | 99,620 |
2024-02-12 | $71.38 | $72.44 | $71.38 | $72.19 | $72.19 | 59,272 |
2024-02-09 | $71.21 | $71.35 | $71.03 | $71.27 | $71.27 | 54,252 |
2024-02-08 | $71.50 | $71.71 | $70.95 | $71.16 | $71.16 | 34,540 |
2024-02-07 | $71.88 | $72.01 | $71.61 | $71.88 | $71.88 | 71,378 |
2024-02-06 | $71.60 | $72.12 | $71.60 | $72.01 | $72.01 | 51,910 |
2024-02-05 | $72.00 | $72.03 | $71.30 | $71.50 | $71.50 | 52,110 |
2024-02-02 | $72.24 | $72.44 | $71.72 | $72.18 | $72.18 | 54,212 |
2024-02-01 | $71.92 | $72.50 | $71.60 | $72.50 | $72.50 | 79,188 |
2024-01-31 | $71.79 | $71.83 | $70.78 | $70.89 | $70.89 | 72,741 |
2024-01-30 | $71.91 | $72.07 | $71.49 | $71.96 | $71.96 | 42,857 |
2024-01-29 | $71.68 | $72.18 | $71.29 | $72.15 | $72.15 | 70,715 |
2024-01-26 | $71.58 | $72.05 | $71.58 | $71.82 | $71.82 | 42,101 |
2024-01-25 | $71.58 | $71.67 | $70.88 | $71.34 | $71.34 | 41,201 |
2024-01-24 | $71.81 | $71.90 | $71.22 | $71.27 | $71.27 | 271,419 |
2024-01-23 | $71.08 | $71.63 | $71.00 | $71.32 | $71.32 | 147,849 |
2024-01-22 | $71.27 | $71.64 | $70.91 | $71.04 | $71.04 | 59,550 |
2024-01-19 | $71.87 | $72.27 | $71.38 | $72.18 | $72.18 | 76,825 |
2024-01-18 | $71.75 | $71.93 | $71.35 | $71.87 | $71.87 | 30,143 |
2024-01-17 | $72.03 | $72.11 | $71.65 | $71.85 | $71.85 | 55,934 |
2024-01-16 | $73.11 | $73.12 | $72.51 | $72.57 | $72.57 | 54,917 |
2024-01-12 | $74.39 | $74.69 | $73.71 | $73.80 | $73.80 | 28,035 |
2024-01-11 | $74.39 | $74.39 | $73.78 | $74.03 | $74.03 | 68,919 |
2024-01-10 | $74.69 | $74.70 | $74.28 | $74.50 | $74.50 | 67,680 |
2024-01-09 | $75.35 | $75.35 | $74.83 | $74.87 | $74.87 | 56,886 |
2024-01-08 | $75.22 | $75.74 | $74.72 | $75.71 | $75.71 | 41,716 |
2024-01-05 | $75.36 | $76.09 | $75.00 | $75.48 | $75.48 | 103,746 |
2024-01-04 | $75.86 | $75.93 | $75.33 | $75.45 | $75.45 | 54,997 |
2024-01-03 | $75.96 | $76.12 | $75.32 | $75.53 | $75.53 | 49,813 |
2024-01-02 | $75.68 | $76.72 | $75.68 | $76.24 | $76.24 | 38,952 |
2023-12-29 | $76.36 | $76.37 | $75.99 | $76.18 | $76.18 | 172,673 |
2023-12-28 | $76.27 | $76.60 | $76.12 | $76.22 | $76.22 | 64,194 |
2023-12-27 | $76.07 | $76.35 | $76.03 | $76.24 | $76.24 | 81,377 |
2023-12-26 | $75.29 | $76.05 | $75.29 | $75.84 | $75.84 | 75,107 |
2023-12-22 | $75.35 | $75.71 | $75.03 | $75.34 | $75.34 | 75,063 |
2023-12-21 | $74.65 | $75.13 | $74.48 | $75.09 | $75.09 | 177,042 |
2023-12-20 | $75.13 | $75.24 | $73.93 | $74.02 | $74.02 | 172,350 |
2023-12-19 | $74.26 | $75.29 | $74.26 | $75.27 | $75.27 | 66,721 |
2023-12-18 | $74.29 | $74.48 | $73.88 | $73.90 | $73.90 | 98,704 |
2023-12-15 | $76.81 | $76.87 | $75.97 | $76.20 | $73.96 | 101,111 |
2023-12-14 | $76.22 | $77.63 | $76.22 | $76.97 | $74.71 | 116,797 |
2023-12-13 | $73.36 | $75.56 | $73.19 | $75.56 | $73.34 | 66,366 |
2023-12-12 | $73.93 | $73.93 | $73.14 | $73.48 | $71.32 | 48,835 |
2023-12-11 | $73.83 | $74.29 | $73.75 | $74.24 | $72.06 | 92,429 |
2023-12-08 | $73.69 | $74.27 | $73.64 | $73.99 | $71.82 | 37,626 |
2023-12-07 | $73.45 | $74.06 | $73.36 | $73.83 | $71.66 | 70,165 |
2023-12-06 | $73.47 | $74.00 | $73.40 | $73.46 | $71.30 | 140,326 |
2023-12-05 | $73.85 | $73.85 | $73.05 | $73.15 | $71.00 | 61,528 |
2023-12-04 | $73.98 | $74.50 | $73.75 | $74.00 | $71.83 | 51,013 |
2023-12-01 | $73.17 | $74.69 | $73.09 | $74.67 | $72.48 | 66,567 |
2023-11-30 | $73.41 | $73.57 | $73.01 | $73.47 | $71.31 | 88,048 |
2023-11-29 | $73.59 | $73.82 | $73.30 | $73.44 | $71.28 | 47,921 |
2023-11-28 | $73.28 | $73.72 | $73.06 | $73.47 | $71.31 | 108,708 |
2023-11-27 | $74.03 | $74.03 | $73.51 | $73.55 | $71.39 | 57,576 |
2023-11-24 | $73.93 | $74.64 | $73.93 | $74.34 | $72.16 | 51,260 |
2023-11-22 | $73.85 | $74.06 | $73.42 | $73.98 | $71.81 | 37,213 |
2023-11-21 | $74.47 | $74.54 | $74.17 | $74.28 | $72.10 | 45,601 |
2023-11-20 | $74.44 | $74.90 | $74.28 | $74.67 | $72.48 | 104,269 |
2023-11-17 | $75.47 | $75.57 | $75.09 | $75.49 | $73.27 | 35,500 |
2023-11-16 | $75.36 | $75.56 | $74.59 | $74.89 | $72.69 | 30,550 |
2023-11-15 | $75.03 | $76.06 | $75.03 | $75.67 | $73.45 | 45,143 |
2023-11-14 | $73.91 | $75.11 | $73.69 | $74.86 | $72.66 | 53,665 |
2023-11-13 | $72.34 | $72.93 | $72.25 | $72.81 | $70.67 | 21,310 |
2023-11-10 | $72.86 | $72.87 | $72.16 | $72.73 | $70.59 | 39,512 |
2023-11-09 | $73.97 | $74.08 | $72.87 | $72.91 | $70.77 | 46,324 |
2023-11-08 | $73.48 | $74.07 | $73.37 | $73.42 | $71.26 | 96,253 |
2023-11-07 | $73.48 | $73.48 | $72.89 | $73.20 | $71.05 | 136,507 |
2023-11-06 | $74.99 | $75.21 | $73.87 | $74.13 | $71.95 | 95,284 |
2023-11-03 | $74.78 | $75.46 | $74.78 | $75.14 | $72.93 | 56,952 |
2023-11-02 | $72.73 | $74.11 | $72.73 | $74.08 | $71.90 | 279,134 |
2023-11-01 | $72.28 | $72.39 | $71.79 | $72.24 | $70.12 | 47,300 |
2023-10-31 | $72.86 | $72.86 | $72.17 | $72.40 | $70.27 | 73,801 |
2023-10-30 | $72.72 | $73.32 | $72.44 | $72.95 | $70.81 | 54,600 |
2023-10-27 | $72.99 | $72.99 | $71.83 | $72.16 | $70.04 | 212,659 |
2023-10-26 | $72.54 | $73.18 | $72.54 | $72.61 | $70.48 | 46,950 |
2023-10-25 | $72.67 | $72.98 | $72.25 | $72.57 | $70.44 | 71,828 |
2023-10-24 | $73.19 | $73.42 | $72.59 | $72.98 | $70.84 | 58,706 |
2023-10-23 | $72.87 | $73.72 | $72.64 | $72.94 | $70.80 | 51,431 |
2023-10-20 | $74.80 | $74.93 | $74.05 | $74.05 | $71.88 | 102,314 |
2023-10-19 | $75.74 | $76.22 | $75.19 | $75.29 | $73.08 | 93,917 |
2023-10-18 | $77.04 | $77.04 | $75.90 | $75.99 | $73.76 | 35,814 |
2023-10-17 | $76.30 | $77.64 | $76.15 | $77.47 | $75.20 | 56,886 |
2023-10-16 | $76.41 | $76.95 | $76.22 | $76.85 | $74.59 | 42,711 |
2023-10-13 | $76.46 | $76.75 | $75.78 | $76.20 | $76.20 | 20,514 |
2023-10-12 | $77.44 | $77.44 | $75.92 | $76.41 | $76.41 | 117,550 |
2023-10-11 | $78.14 | $78.24 | $77.07 | $77.52 | $77.52 | 103,970 |
2023-10-10 | $77.37 | $78.21 | $77.37 | $77.95 | $77.95 | 26,877 |
2023-10-09 | $75.87 | $77.06 | $75.87 | $76.94 | $76.94 | 44,187 |
2023-10-06 | $75.52 | $76.50 | $74.90 | $76.26 | $76.26 | 68,789 |
2023-10-05 | $75.93 | $76.19 | $75.52 | $75.86 | $75.86 | 115,002 |
2023-10-04 | $76.02 | $76.19 | $75.32 | $75.95 | $75.95 | 107,966 |
2023-10-03 | $76.42 | $76.67 | $75.76 | $75.89 | $75.89 | 79,084 |
2023-10-02 | $78.34 | $78.34 | $76.95 | $77.21 | $77.21 | 73,684 |
2023-09-29 | $79.59 | $79.61 | $78.49 | $78.70 | $78.70 | 25,962 |
2023-09-28 | $78.38 | $79.07 | $78.38 | $78.88 | $78.88 | 27,433 |
2023-09-27 | $78.90 | $78.91 | $78.02 | $78.41 | $78.41 | 75,649 |
2023-09-26 | $78.73 | $79.20 | $78.48 | $78.60 | $78.60 | 77,688 |
2023-09-25 | $78.74 | $79.38 | $78.68 | $79.38 | $79.38 | 49,755 |
2023-09-22 | $80.36 | $80.36 | $79.45 | $79.54 | $79.54 | 83,829 |
2023-09-21 | $80.74 | $80.76 | $80.13 | $80.20 | $80.20 | 52,129 |
2023-09-20 | $81.99 | $82.61 | $81.29 | $81.33 | $81.33 | 65,736 |
2023-09-19 | $81.68 | $81.89 | $81.36 | $81.72 | $81.72 | 35,010 |
2023-09-18 | $82.40 | $82.40 | $81.80 | $81.86 | $81.86 | 31,963 |
2023-09-15 | $82.78 | $83.01 | $82.40 | $82.50 | $82.50 | 59,399 |
2023-09-14 | $82.32 | $83.11 | $82.32 | $83.01 | $83.01 | 29,523 |
2023-09-13 | $82.24 | $82.39 | $81.56 | $81.76 | $81.76 | 42,279 |
2023-09-12 | $82.00 | $82.55 | $81.87 | $82.36 | $82.36 | 29,411 |
2023-09-11 | $82.13 | $82.47 | $81.94 | $82.03 | $82.03 | 49,474 |
2023-09-08 | $81.75 | $81.95 | $81.34 | $81.44 | $81.44 | 41,226 |
2023-09-07 | $82.26 | $82.34 | $81.38 | $81.81 | $81.81 | 60,539 |
2023-09-06 | $83.24 | $83.34 | $82.23 | $82.60 | $82.60 | 59,035 |
2023-09-05 | $84.30 | $84.53 | $83.38 | $83.44 | $83.44 | 37,950 |
2023-09-01 | $84.23 | $84.60 | $83.97 | $84.29 | $84.29 | 27,486 |
2023-08-31 | $84.07 | $84.17 | $83.59 | $83.59 | $83.59 | 31,337 |
2023-08-30 | $83.66 | $84.05 | $83.66 | $83.90 | $83.90 | 36,731 |
2023-08-29 | $82.38 | $83.80 | $82.31 | $83.78 | $83.78 | 40,285 |
2023-08-28 | $81.80 | $82.78 | $81.80 | $82.44 | $82.44 | 90,099 |
2023-08-25 | $81.68 | $81.82 | $80.93 | $81.59 | $81.59 | 53,993 |
2023-08-24 | $81.53 | $81.77 | $81.17 | $81.27 | $81.27 | 40,036 |
2023-08-23 | $81.49 | $81.95 | $81.20 | $81.83 | $81.83 | 84,282 |
2023-08-22 | $82.30 | $82.30 | $81.33 | $81.37 | $81.37 | 40,154 |
2023-08-21 | $82.37 | $82.47 | $81.71 | $82.12 | $82.12 | 74,614 |
2023-08-18 | $81.85 | $82.34 | $81.79 | $82.19 | $82.19 | 49,843 |
2023-08-17 | $82.89 | $83.24 | $82.50 | $82.63 | $82.63 | 32,347 |
2023-08-16 | $83.23 | $83.66 | $82.75 | $82.75 | $82.75 | 34,424 |
2023-08-15 | $84.44 | $84.44 | $83.44 | $83.57 | $83.57 | 37,518 |
2023-08-14 | $84.98 | $85.06 | $84.66 | $85.06 | $85.06 | 36,704 |
2023-08-11 | $85.59 | $86.05 | $85.51 | $85.72 | $85.72 | 34,961 |
2023-08-10 | $86.82 | $87.00 | $85.89 | $85.94 | $85.94 | 31,702 |
2023-08-09 | $86.41 | $86.89 | $86.26 | $86.35 | $86.35 | 54,903 |
2023-08-08 | $85.60 | $86.36 | $85.22 | $86.36 | $86.36 | 81,090 |
2023-08-07 | $86.03 | $86.56 | $85.82 | $86.50 | $86.50 | 34,932 |
2023-08-04 | $85.88 | $87.02 | $85.85 | $85.89 | $85.89 | 43,699 |
2023-08-03 | $85.75 | $86.15 | $85.26 | $85.72 | $85.72 | 26,427 |
2023-08-02 | $86.08 | $86.70 | $85.92 | $86.10 | $86.10 | 46,096 |
2023-08-01 | $87.13 | $87.44 | $86.56 | $86.85 | $86.85 | 47,981 |
2023-07-31 | $87.57 | $87.87 | $87.29 | $87.43 | $87.43 | 29,906 |
2023-07-28 | $87.21 | $87.41 | $87.02 | $87.26 | $87.26 | 57,337 |
2023-07-27 | $88.00 | $88.00 | $86.68 | $86.89 | $86.89 | 32,080 |
2023-07-26 | $87.32 | $87.89 | $87.05 | $87.66 | $87.66 | 49,608 |
2023-07-25 | $86.69 | $87.77 | $86.69 | $87.54 | $87.54 | 79,098 |
2023-07-24 | $86.30 | $87.07 | $86.26 | $86.63 | $86.63 | 393,378 |
2023-07-21 | $86.21 | $86.46 | $85.66 | $86.21 | $86.21 | 49,213 |
2023-07-20 | $85.95 | $86.21 | $85.51 | $85.98 | $85.98 | 85,995 |
2023-07-19 | $85.08 | $85.82 | $85.08 | $85.56 | $85.56 | 87,930 |
2023-07-18 | $83.93 | $85.22 | $83.93 | $84.88 | $84.88 | 91,460 |
2023-07-17 | $83.40 | $83.90 | $83.29 | $83.73 | $83.73 | 122,578 |
2023-07-14 | $83.85 | $83.89 | $83.40 | $83.64 | $83.64 | 63,895 |
2023-07-13 | $83.62 | $84.12 | $83.42 | $83.94 | $83.94 | 61,768 |
2023-07-12 | $83.67 | $83.83 | $83.10 | $83.14 | $83.14 | 42,632 |
2023-07-11 | $81.84 | $82.81 | $81.84 | $82.79 | $82.79 | 43,631 |
2023-07-10 | $81.62 | $82.09 | $81.35 | $81.54 | $81.54 | 31,189 |
2023-07-07 | $80.84 | $82.58 | $80.84 | $82.15 | $82.15 | 40,335 |
2023-07-06 | $80.83 | $80.86 | $80.17 | $80.79 | $80.79 | 33,594 |
2023-07-05 | $82.06 | $82.22 | $81.69 | $81.92 | $81.92 | 78,360 |
2023-07-03 | $81.74 | $82.52 | $81.74 | $82.37 | $82.37 | 17,201 |
2023-06-30 | $81.55 | $81.88 | $81.44 | $81.73 | $81.73 | 36,707 |
2023-06-29 | $80.56 | $81.27 | $80.43 | $81.10 | $81.10 | 117,385 |
2023-06-28 | $81.02 | $81.04 | $80.48 | $80.71 | $80.71 | 63,242 |
2023-06-27 | $80.96 | $81.28 | $80.30 | $81.16 | $81.16 | 103,444 |
2023-06-26 | $80.60 | $81.24 | $80.55 | $81.01 | $81.01 | 77,567 |
2023-06-23 | $80.95 | $81.06 | $80.53 | $80.53 | $80.53 | 69,222 |
2023-06-22 | $82.23 | $82.23 | $81.69 | $81.82 | $81.82 | 46,999 |
2023-06-21 | $81.34 | $82.62 | $81.11 | $82.41 | $82.41 | 86,966 |
2023-06-20 | $82.11 | $82.11 | $81.26 | $81.55 | $81.55 | 67,459 |
2023-06-16 | $82.97 | $83.15 | $82.77 | $82.97 | $82.97 | 26,786 |
2023-06-15 | $81.60 | $83.00 | $81.60 | $82.80 | $82.80 | 53,571 |
2023-06-14 | $82.26 | $82.55 | $81.24 | $81.50 | $81.50 | 75,505 |
2023-06-13 | $81.16 | $82.05 | $81.16 | $82.02 | $82.02 | 70,130 |
2023-06-12 | $80.17 | $80.86 | $80.10 | $80.73 | $80.73 | 69,091 |
2023-06-09 | $80.44 | $80.50 | $79.97 | $80.11 | $80.11 | 25,381 |
2023-06-08 | $81.02 | $81.20 | $80.06 | $80.61 | $80.61 | 207,283 |
2023-06-07 | $80.52 | $81.10 | $80.33 | $80.86 | $80.86 | 69,536 |
2023-06-06 | $78.65 | $80.51 | $78.65 | $80.41 | $80.41 | 79,785 |
2023-06-05 | $79.85 | $79.97 | $79.38 | $79.38 | $79.38 | 55,325 |
2023-06-02 | $78.75 | $80.08 | $78.75 | $79.89 | $79.89 | 70,973 |
2023-06-01 | $77.06 | $78.00 | $76.67 | $77.82 | $77.82 | 63,178 |
2023-05-31 | $77.56 | $77.71 | $76.78 | $77.15 | $77.15 | 120,209 |
2023-05-30 | $79.05 | $79.05 | $77.85 | $78.16 | $78.16 | 105,039 |
2023-05-26 | $79.36 | $79.66 | $79.13 | $79.28 | $79.28 | 62,146 |
2023-05-25 | $79.75 | $79.75 | $78.74 | $79.34 | $79.34 | 98,995 |
2023-05-24 | $80.80 | $80.81 | $79.63 | $79.71 | $79.71 | 128,765 |
2023-05-23 | $81.13 | $81.63 | $80.85 | $81.11 | $81.11 | 64,757 |
2023-05-22 | $81.66 | $81.92 | $81.17 | $81.57 | $81.57 | 139,189 |
2023-05-19 | $82.10 | $82.51 | $81.40 | $81.65 | $81.65 | 61,000 |
2023-05-18 | $81.25 | $81.65 | $80.77 | $81.60 | $81.60 | 117,661 |
2023-05-17 | $81.50 | $81.70 | $80.99 | $81.39 | $81.39 | 114,666 |
2023-05-16 | $82.26 | $82.26 | $81.33 | $81.34 | $81.34 | 59,729 |
2023-05-15 | $82.13 | $82.97 | $82.12 | $82.79 | $82.79 | 153,348 |
2023-05-12 | $82.63 | $82.74 | $81.68 | $82.10 | $82.10 | 142,262 |
2023-05-11 | $82.23 | $82.52 | $81.93 | $82.50 | $82.50 | 58,064 |
2023-05-10 | $83.99 | $84.00 | $82.99 | $83.51 | $83.51 | 45,039 |
2023-05-09 | $83.32 | $83.48 | $82.92 | $83.32 | $83.32 | 75,081 |
2023-05-08 | $84.68 | $85.07 | $83.75 | $83.86 | $83.86 | 77,148 |
2023-05-05 | $83.46 | $84.96 | $83.32 | $84.70 | $84.70 | 32,416 |
2023-05-04 | $83.96 | $84.13 | $82.99 | $83.05 | $83.05 | 73,745 |
2023-05-03 | $84.70 | $85.46 | $84.30 | $84.33 | $84.33 | 51,432 |
2023-05-02 | $85.28 | $85.28 | $83.51 | $84.56 | $84.56 | 44,975 |
2023-05-01 | $85.31 | $85.96 | $85.21 | $85.53 | $85.53 | 68,848 |
2023-04-28 | $84.41 | $85.45 | $84.36 | $85.40 | $85.40 | 48,135 |
2023-04-27 | $84.42 | $84.92 | $83.97 | $84.88 | $84.88 | 91,574 |
2023-04-26 | $84.68 | $84.86 | $84.12 | $84.42 | $84.42 | 54,922 |
2023-04-25 | $85.80 | $85.80 | $84.48 | $84.48 | $84.48 | 116,834 |
2023-04-24 | $85.92 | $86.42 | $85.86 | $86.34 | $86.34 | 60,881 |
2023-04-21 | $86.52 | $86.52 | $85.71 | $86.03 | $86.03 | 141,799 |
2023-04-20 | $86.61 | $86.88 | $86.35 | $86.69 | $86.69 | 60,721 |
2023-04-19 | $87.22 | $87.26 | $86.88 | $87.15 | $87.15 | 92,397 |
2023-04-18 | $87.88 | $88.08 | $87.51 | $87.79 | $87.79 | 31,792 |
2023-04-17 | $87.27 | $87.83 | $87.27 | $87.76 | $87.76 | 27,146 |
2023-04-14 | $87.19 | $87.89 | $86.80 | $87.14 | $87.14 | 38,792 |
2023-04-13 | $86.85 | $87.32 | $86.34 | $87.13 | $87.13 | 36,076 |
2023-04-12 | $86.82 | $86.94 | $86.27 | $86.32 | $86.32 | 65,876 |
2023-04-11 | $85.37 | $86.43 | $85.37 | $86.23 | $86.23 | 61,254 |
2023-04-10 | $83.85 | $85.14 | $83.85 | $85.13 | $85.13 | 62,275 |
2023-04-06 | $84.64 | $84.64 | $83.85 | $84.02 | $84.02 | 47,326 |
2023-04-05 | $85.52 | $85.52 | $84.31 | $84.79 | $84.79 | 65,866 |
2023-04-04 | $87.15 | $87.15 | $85.72 | $85.99 | $85.99 | 47,029 |
2023-04-03 | $86.93 | $87.54 | $86.80 | $87.21 | $87.21 | 62,784 |
2023-03-31 | $86.30 | $86.89 | $86.19 | $86.86 | $86.86 | 49,444 |
2023-03-30 | $86.33 | $86.52 | $85.81 | $86.05 | $86.05 | 62,323 |
2023-03-29 | $85.70 | $85.82 | $85.41 | $85.74 | $85.74 | 37,810 |
2023-03-28 | $84.54 | $85.25 | $84.54 | $84.89 | $84.89 | 46,629 |
2023-03-27 | $84.05 | $84.84 | $83.75 | $84.51 | $84.51 | 74,670 |
2023-03-24 | $83.08 | $83.77 | $82.31 | $83.61 | $83.61 | 53,817 |
2023-03-23 | $84.79 | $85.70 | $83.37 | $83.72 | $83.72 | 48,799 |
2023-03-22 | $85.53 | $85.84 | $84.33 | $84.33 | $84.33 | 71,007 |
2023-03-21 | $85.02 | $85.62 | $85.01 | $85.46 | $85.46 | 79,872 |
2023-03-20 | $82.99 | $84.14 | $82.82 | $83.93 | $83.93 | 118,394 |
2023-03-17 | $83.15 | $83.37 | $82.48 | $82.73 | $82.73 | 46,462 |
2023-03-16 | $82.57 | $83.87 | $82.23 | $83.72 | $83.72 | 71,307 |
2023-03-15 | $83.82 | $83.82 | $82.11 | $83.28 | $83.28 | 170,862 |
2023-03-14 | $85.80 | $86.37 | $84.96 | $85.75 | $85.75 | 133,942 |
2023-03-13 | $84.24 | $85.29 | $83.62 | $84.45 | $84.45 | 62,154 |
2023-03-10 | $87.16 | $87.16 | $85.05 | $85.31 | $85.31 | 91,356 |
2023-03-09 | $89.07 | $89.49 | $87.35 | $87.42 | $87.42 | 173,981 |
2023-03-08 | $88.77 | $89.44 | $88.76 | $89.25 | $89.25 | 42,638 |
2023-03-07 | $89.70 | $89.75 | $88.33 | $88.48 | $88.48 | 40,134 |
2023-03-06 | $90.58 | $90.66 | $89.94 | $90.06 | $90.06 | 35,033 |
2023-03-03 | $90.02 | $90.80 | $89.85 | $90.66 | $90.66 | 72,937 |
2023-03-02 | $88.57 | $90.03 | $88.28 | $89.93 | $89.93 | 29,816 |
2023-03-01 | $88.56 | $89.32 | $88.56 | $88.96 | $88.96 | 61,370 |
2023-02-28 | $88.91 | $89.35 | $88.59 | $88.63 | $88.63 | 32,105 |
2023-02-27 | $89.45 | $89.91 | $89.17 | $89.39 | $89.39 | 58,298 |
2023-02-24 | $88.87 | $89.02 | $88.37 | $88.91 | $88.91 | 54,427 |
2023-02-23 | $89.48 | $90.29 | $89.11 | $89.96 | $89.96 | 35,167 |
2023-02-22 | $88.69 | $89.56 | $88.69 | $89.12 | $89.12 | 57,366 |
2023-02-21 | $89.22 | $89.50 | $88.73 | $88.78 | $88.78 | 47,822 |
2023-02-17 | $90.11 | $90.11 | $89.57 | $89.85 | $89.85 | 36,957 |
2023-02-16 | $89.18 | $90.95 | $89.18 | $90.18 | $90.18 | 120,318 |
2023-02-15 | $89.50 | $90.39 | $89.20 | $90.39 | $90.39 | 48,360 |
2023-02-14 | $90.27 | $90.86 | $89.64 | $90.34 | $90.34 | 88,417 |
2023-02-13 | $89.99 | $90.22 | $89.48 | $90.16 | $90.16 | 70,835 |
2023-02-10 | $89.03 | $90.05 | $89.03 | $90.05 | $90.05 | 55,746 |
2023-02-09 | $90.17 | $90.47 | $89.16 | $89.38 | $89.38 | 90,219 |
2023-02-08 | $89.78 | $90.19 | $89.50 | $89.80 | $89.80 | 160,700 |
2023-02-07 | $89.58 | $90.17 | $88.92 | $90.00 | $90.00 | 51,303 |
2023-02-06 | $89.79 | $90.06 | $89.46 | $89.88 | $89.88 | 67,942 |
2023-02-03 | $90.59 | $91.07 | $90.36 | $90.40 | $90.40 | 72,311 |
2023-02-02 | $92.66 | $92.66 | $90.90 | $91.53 | $91.53 | 119,212 |
2023-02-01 | $91.95 | $93.13 | $91.41 | $92.74 | $92.74 | 60,300 |
2023-01-31 | $90.67 | $92.00 | $90.66 | $91.93 | $91.93 | 140,884 |
2023-01-30 | $90.94 | $91.50 | $90.65 | $90.72 | $90.72 | 108,758 |
2023-01-27 | $91.71 | $92.09 | $91.19 | $91.52 | $91.52 | 44,512 |
2023-01-26 | $91.23 | $91.93 | $90.87 | $91.74 | $91.74 | 71,188 |
2023-01-25 | $90.09 | $91.03 | $89.76 | $90.89 | $90.89 | 123,155 |
2023-01-24 | $90.13 | $90.83 | $89.67 | $90.82 | $90.82 | 61,705 |
2023-01-23 | $90.00 | $90.66 | $90.00 | $90.48 | $90.48 | 43,916 |
2023-01-20 | $89.41 | $90.21 | $89.21 | $90.21 | $90.21 | 103,813 |
2023-01-19 | $89.20 | $89.48 | $88.70 | $89.18 | $89.18 | 40,195 |
2023-01-18 | $90.88 | $91.61 | $89.54 | $89.55 | $89.55 | 114,053 |
2023-01-17 | $90.55 | $91.45 | $90.50 | $90.53 | $90.53 | 105,350 |
2023-01-13 | $89.65 | $90.59 | $89.65 | $90.49 | $90.49 | 81,147 |
2023-01-12 | $89.30 | $90.34 | $88.98 | $90.12 | $90.12 | 54,545 |
2023-01-11 | $88.75 | $89.02 | $88.62 | $88.98 | $88.98 | 49,532 |
2023-01-10 | $87.98 | $88.46 | $87.83 | $88.37 | $88.37 | 71,847 |
2023-01-09 | $87.86 | $88.53 | $87.70 | $87.70 | $87.70 | 55,525 |
2023-01-06 | $85.85 | $87.46 | $85.66 | $87.30 | $87.30 | 55,778 |
2023-01-05 | $84.98 | $85.32 | $84.63 | $84.98 | $84.98 | 66,531 |
2023-01-04 | $85.61 | $85.90 | $84.73 | $85.38 | $85.38 | 86,938 |
2023-01-03 | $86.36 | $86.36 | $84.73 | $85.15 | $85.15 | 76,211 |
2022-12-30 | $85.76 | $86.08 | $85.38 | $85.84 | $85.84 | 105,116 |
2022-12-29 | $85.88 | $86.61 | $85.87 | $86.22 | $86.22 | 79,529 |
2022-12-28 | $86.47 | $86.54 | $85.25 | $85.31 | $85.31 | 85,896 |
2022-12-27 | $86.36 | $86.70 | $86.08 | $86.44 | $86.44 | 61,598 |
2022-12-23 | $85.76 | $86.39 | $85.70 | $86.39 | $86.39 | 54,923 |
2022-12-22 | $86.23 | $86.26 | $84.56 | $85.71 | $85.71 | 72,745 |
2022-12-21 | $86.31 | $86.85 | $85.90 | $86.61 | $86.61 | 90,505 |
2022-12-20 | $85.20 | $86.10 | $85.20 | $85.75 | $85.75 | 104,382 |
2022-12-19 | $85.77 | $86.20 | $84.87 | $85.14 | $85.14 | 105,757 |
2022-12-16 | $87.30 | $87.68 | $86.88 | $87.49 | $85.63 | 71,736 |
2022-12-15 | $88.79 | $88.95 | $87.93 | $88.08 | $86.21 | 91,204 |
2022-12-14 | $90.58 | $90.93 | $89.69 | $89.99 | $88.08 | 72,200 |
2022-12-13 | $92.12 | $92.43 | $90.39 | $90.72 | $88.79 | 85,816 |
2022-12-12 | $89.99 | $90.25 | $89.60 | $90.14 | $88.23 | 183,680 |
2022-12-09 | $90.28 | $90.97 | $89.93 | $89.95 | $88.04 | 76,588 |
2022-12-08 | $90.47 | $90.73 | $90.08 | $90.23 | $88.31 | 36,551 |
2022-12-07 | $89.83 | $90.49 | $89.83 | $90.05 | $88.14 | 67,335 |
2022-12-06 | $90.93 | $91.20 | $89.73 | $90.19 | $88.28 | 52,284 |
2022-12-05 | $92.19 | $92.49 | $90.60 | $90.83 | $88.90 | 82,995 |
2022-12-02 | $91.69 | $93.14 | $91.60 | $92.97 | $91.00 | 101,084 |
2022-12-01 | $93.80 | $93.88 | $92.34 | $92.35 | $90.39 | 208,160 |
2022-11-30 | $92.16 | $93.34 | $91.12 | $93.34 | $91.36 | 88,794 |
2022-11-29 | $91.57 | $92.28 | $91.57 | $91.87 | $89.92 | 90,429 |
2022-11-28 | $92.04 | $92.34 | $91.14 | $91.32 | $89.38 | 75,915 |
2022-11-25 | $92.32 | $92.82 | $92.22 | $92.66 | $90.69 | 42,828 |
2022-11-23 | $91.46 | $92.28 | $91.46 | $92.12 | $90.16 | 44,122 |
2022-11-22 | $90.47 | $91.36 | $90.42 | $91.26 | $89.32 | 61,618 |
2022-11-21 | $89.44 | $90.31 | $88.72 | $89.91 | $88.00 | 58,586 |
2022-11-18 | $90.05 | $90.13 | $89.25 | $89.70 | $87.80 | 78,064 |
2022-11-17 | $89.11 | $89.64 | $88.59 | $89.64 | $87.74 | 171,976 |
2022-11-16 | $90.88 | $90.96 | $89.90 | $90.09 | $88.18 | 79,625 |
2022-11-15 | $91.82 | $91.82 | $90.38 | $91.13 | $89.20 | 46,109 |
2022-11-14 | $90.49 | $91.33 | $90.36 | $90.45 | $88.53 | 72,415 |
2022-11-11 | $90.81 | $91.48 | $89.82 | $90.44 | $88.52 | 79,686 |
2022-11-10 | $89.66 | $90.38 | $89.16 | $90.30 | $88.38 | 72,100 |
2022-11-09 | $88.78 | $88.98 | $86.92 | $86.92 | $85.07 | 50,308 |
2022-11-08 | $88.62 | $90.28 | $88.35 | $89.72 | $87.82 | 53,561 |
2022-11-07 | $87.97 | $88.28 | $87.55 | $88.28 | $86.41 | 94,908 |
2022-11-04 | $87.97 | $88.50 | $86.77 | $87.64 | $85.78 | 87,718 |
2022-11-03 | $85.51 | $86.65 | $84.44 | $86.25 | $84.42 | 55,978 |
2022-11-02 | $89.44 | $90.18 | $87.71 | $87.78 | $85.92 | 91,786 |
2022-11-01 | $89.88 | $89.90 | $88.72 | $89.39 | $87.49 | 46,400 |
2022-10-31 | $88.50 | $89.50 | $88.33 | $88.85 | $86.96 | 114,459 |
2022-10-28 | $88.28 | $88.78 | $87.49 | $88.65 | $86.77 | 65,651 |
2022-10-27 | $88.39 | $89.20 | $88.21 | $88.38 | $86.50 | 78,248 |
2022-10-26 | $88.01 | $88.85 | $87.78 | $88.13 | $86.26 | 72,332 |
2022-10-25 | $85.34 | $87.24 | $85.30 | $87.24 | $85.39 | 75,252 |
2022-10-24 | $85.92 | $85.92 | $84.83 | $85.47 | $83.66 | 67,272 |
2022-10-21 | $83.65 | $85.99 | $83.25 | $85.80 | $83.98 | 57,451 |
2022-10-20 | $84.58 | $85.32 | $83.68 | $83.92 | $82.14 | 54,164 |
2022-10-19 | $83.85 | $84.52 | $83.47 | $84.01 | $82.23 | 90,667 |
2022-10-18 | $84.94 | $85.19 | $83.64 | $84.39 | $82.60 | 73,928 |
2022-10-17 | $82.87 | $83.59 | $82.86 | $83.31 | $81.54 | 103,730 |
2022-10-14 | $85.08 | $85.08 | $81.09 | $81.18 | $79.46 | 66,066 |
2022-10-13 | $81.31 | $85.16 | $81.31 | $84.96 | $83.16 | 71,533 |
2022-10-12 | $82.91 | $82.95 | $82.10 | $82.49 | $80.74 | 96,363 |
2022-10-11 | $83.22 | $84.16 | $82.09 | $82.90 | $81.14 | 64,302 |
2022-10-10 | $83.54 | $84.14 | $83.21 | $83.51 | $81.74 | 55,697 |
2022-10-07 | $83.68 | $83.86 | $82.52 | $82.94 | $82.94 | 70,518 |
2022-10-06 | $84.25 | $84.78 | $83.88 | $84.25 | $84.25 | 86,459 |
2022-10-05 | $84.84 | $85.25 | $84.17 | $84.72 | $84.72 | 54,092 |
2022-10-04 | $84.20 | $85.77 | $84.20 | $85.74 | $85.74 | 94,963 |
2022-10-03 | $82.07 | $83.21 | $81.74 | $82.82 | $82.82 | 68,994 |
2022-09-30 | $81.30 | $81.98 | $80.50 | $80.68 | $80.68 | 84,908 |
2022-09-29 | $82.20 | $82.35 | $80.58 | $81.34 | $81.34 | 147,474 |
2022-09-28 | $81.31 | $83.33 | $81.10 | $83.07 | $83.07 | 221,799 |
2022-09-27 | $82.09 | $82.75 | $81.12 | $81.66 | $81.66 | 90,801 |
2022-09-26 | $81.92 | $83.03 | $81.11 | $81.30 | $81.30 | 141,028 |
2022-09-23 | $84.48 | $84.48 | $81.78 | $82.73 | $82.73 | 215,677 |
2022-09-22 | $86.87 | $87.51 | $86.01 | $86.17 | $86.17 | 152,219 |
2022-09-21 | $88.31 | $88.73 | $86.70 | $86.71 | $86.71 | 94,381 |
2022-09-20 | $88.29 | $88.29 | $87.27 | $87.90 | $87.90 | 98,340 |
2022-09-19 | $86.78 | $89.16 | $86.76 | $89.11 | $89.11 | 95,695 |
2022-09-16 | $88.00 | $88.00 | $86.80 | $87.61 | $87.61 | 110,880 |
2022-09-15 | $89.92 | $90.03 | $88.68 | $88.79 | $88.79 | 137,044 |
2022-09-14 | $90.03 | $90.47 | $89.57 | $90.37 | $90.37 | 163,299 |
2022-09-13 | $89.91 | $91.36 | $89.59 | $89.75 | $89.75 | 62,928 |
2022-09-12 | $93.06 | $93.11 | $91.28 | $91.90 | $91.90 | 62,729 |
2022-09-09 | $91.32 | $92.47 | $91.31 | $92.25 | $92.25 | 57,916 |
2022-09-08 | $89.18 | $90.31 | $88.98 | $90.17 | $90.17 | 52,811 |
2022-09-07 | $88.27 | $89.76 | $87.77 | $89.65 | $89.65 | 111,053 |
2022-09-06 | $89.99 | $90.41 | $88.56 | $88.78 | $88.78 | 82,279 |
2022-09-02 | $90.66 | $91.28 | $89.53 | $89.83 | $89.83 | 58,523 |
2022-09-01 | $89.56 | $89.76 | $88.51 | $89.70 | $89.70 | 146,111 |
2022-08-31 | $91.77 | $91.77 | $90.54 | $90.54 | $90.54 | 214,381 |
2022-08-30 | $93.61 | $93.71 | $91.12 | $91.44 | $91.44 | 122,918 |
2022-08-29 | $93.24 | $94.06 | $92.67 | $93.51 | $93.51 | 168,717 |
2022-08-26 | $96.22 | $96.28 | $93.99 | $94.13 | $94.13 | 273,443 |
2022-08-25 | $94.63 | $95.94 | $94.62 | $95.87 | $95.87 | 71,256 |
2022-08-24 | $92.72 | $93.72 | $92.70 | $93.66 | $93.66 | 65,713 |
2022-08-23 | $91.70 | $93.29 | $91.70 | $92.89 | $92.89 | 85,672 |
2022-08-22 | $91.32 | $91.97 | $91.21 | $91.74 | $91.74 | 82,534 |
2022-08-19 | $92.58 | $92.91 | $91.96 | $92.38 | $92.38 | 102,170 |
2022-08-18 | $93.56 | $93.74 | $93.23 | $93.38 | $93.38 | 57,812 |
2022-08-17 | $93.29 | $93.90 | $92.92 | $93.50 | $93.50 | 73,945 |
2022-08-16 | $93.50 | $94.16 | $93.43 | $94.01 | $94.01 | 99,793 |
2022-08-15 | $93.50 | $93.89 | $93.06 | $93.75 | $93.75 | 85,629 |
2022-08-12 | $93.24 | $94.47 | $93.20 | $94.43 | $94.43 | 110,299 |
2022-08-11 | $92.93 | $93.50 | $92.63 | $92.72 | $92.72 | 86,921 |
2022-08-10 | $91.99 | $92.47 | $91.62 | $92.10 | $92.10 | 186,506 |
2022-08-09 | $90.54 | $91.17 | $90.31 | $90.47 | $90.47 | 131,759 |
2022-08-08 | $90.98 | $91.60 | $90.59 | $90.65 | $90.65 | 230,625 |
2022-08-05 | $89.76 | $90.83 | $89.52 | $90.81 | $90.81 | 106,634 |
2022-08-04 | $90.75 | $91.05 | $90.15 | $90.52 | $90.52 | 319,147 |
2022-08-03 | $91.13 | $91.40 | $90.50 | $91.04 | $91.04 | 242,182 |
2022-08-02 | $90.88 | $91.84 | $90.26 | $90.65 | $90.65 | 152,860 |
2022-08-01 | $91.45 | $91.82 | $90.82 | $91.27 | $91.27 | 551,519 |
2022-07-29 | $90.47 | $91.93 | $90.47 | $91.91 | $91.91 | 164,843 |
2022-07-28 | $89.79 | $90.50 | $89.16 | $90.26 | $90.26 | 104,467 |
2022-07-27 | $88.41 | $89.98 | $87.87 | $89.75 | $89.75 | 138,957 |
2022-07-26 | $88.58 | $88.75 | $87.86 | $88.26 | $88.26 | 114,023 |
2022-07-25 | $87.24 | $88.52 | $87.08 | $88.49 | $88.49 | 156,225 |
2022-07-22 | $87.60 | $88.14 | $86.45 | $86.76 | $86.76 | 136,179 |
2022-07-21 | $86.67 | $87.42 | $86.30 | $87.39 | $87.39 | 110,231 |
2022-07-20 | $86.73 | $87.27 | $86.59 | $87.01 | $87.01 | 108,020 |
2022-07-19 | $85.07 | $86.96 | $85.07 | $86.89 | $86.89 | 278,718 |
2022-07-18 | $84.49 | $85.46 | $83.75 | $83.94 | $83.94 | 177,567 |
2022-07-15 | $83.23 | $83.86 | $82.65 | $83.74 | $83.74 | 172,730 |
2022-07-14 | $82.40 | $82.48 | $81.29 | $82.44 | $82.44 | 293,427 |
2022-07-13 | $83.08 | $84.63 | $83.08 | $84.03 | $84.03 | 76,944 |
2022-07-12 | $84.31 | $85.09 | $83.94 | $84.10 | $84.10 | 196,463 |
2022-07-11 | $85.14 | $85.36 | $84.65 | $84.67 | $84.67 | 125,310 |
2022-07-08 | $86.23 | $86.48 | $85.53 | $86.04 | $86.04 | 149,419 |
2022-07-07 | $85.28 | $86.39 | $85.28 | $86.17 | $86.17 | 240,942 |
2022-07-06 | $84.19 | $84.52 | $82.99 | $84.09 | $84.09 | 532,121 |
2022-07-05 | $84.94 | $84.94 | $83.29 | $84.44 | $84.44 | 484,882 |
2022-07-01 | $86.30 | $86.85 | $84.86 | $86.69 | $86.69 | 266,648 |
2022-06-30 | $86.28 | $87.23 | $85.61 | $86.48 | $86.48 | 214,825 |
2022-06-29 | $88.09 | $88.11 | $86.93 | $87.46 | $87.46 | 108,798 |
2022-06-28 | $89.54 | $90.36 | $88.07 | $88.17 | $88.17 | 140,522 |
2022-06-27 | $87.76 | $88.97 | $87.70 | $88.52 | $88.52 | 193,283 |
2022-06-24 | $85.70 | $87.39 | $85.43 | $87.27 | $87.27 | 333,920 |
2022-06-23 | $88.05 | $88.09 | $84.68 | $84.92 | $84.92 | 987,916 |
2022-06-22 | $88.38 | $88.90 | $87.53 | $88.15 | $88.15 | 220,358 |
2022-06-21 | $89.51 | $90.15 | $89.33 | $89.62 | $89.62 | 259,534 |
2022-06-17 | $88.63 | $89.09 | $87.50 | $88.04 | $88.04 | 260,556 |
2022-06-16 | $89.18 | $89.45 | $88.03 | $88.44 | $88.44 | 221,734 |
2022-06-15 | $91.17 | $91.91 | $89.68 | $91.06 | $91.06 | 197,178 |
2022-06-14 | $90.29 | $91.15 | $89.73 | $90.45 | $90.45 | 335,967 |
2022-06-13 | $90.23 | $90.83 | $89.15 | $89.75 | $89.75 | 522,827 |
2022-06-10 | $93.50 | $93.84 | $92.34 | $92.44 | $92.44 | 589,772 |
2022-06-09 | $96.44 | $96.55 | $95.01 | $95.11 | $95.11 | 264,645 |
2022-06-08 | $98.06 | $98.37 | $96.92 | $97.04 | $97.04 | 243,854 |
2022-06-07 | $97.59 | $98.68 | $97.30 | $98.64 | $98.64 | 116,169 |
2022-06-06 | $99.17 | $99.32 | $98.32 | $98.54 | $98.54 | 224,556 |
2022-06-03 | $98.62 | $99.00 | $98.11 | $98.32 | $98.32 | 282,915 |
2022-06-02 | $97.91 | $99.66 | $97.69 | $99.66 | $99.66 | 148,392 |
2022-06-01 | $99.62 | $99.94 | $96.93 | $97.58 | $97.58 | 253,993 |
2022-05-31 | $99.11 | $100.22 | $98.89 | $99.22 | $99.22 | 365,359 |
2022-05-27 | $98.21 | $99.33 | $97.94 | $99.28 | $99.28 | 710,861 |
2022-05-26 | $97.00 | $98.26 | $97.00 | $97.81 | $97.81 | 309,674 |
2022-05-25 | $95.95 | $97.21 | $95.78 | $96.74 | $96.74 | 121,960 |
2022-05-24 | $96.01 | $96.30 | $94.68 | $96.08 | $96.08 | 198,775 |
2022-05-23 | $95.11 | $96.89 | $94.59 | $96.48 | $96.48 | 453,607 |
2022-05-20 | $96.50 | $96.57 | $92.66 | $94.33 | $94.33 | 339,716 |
2022-05-19 | $94.86 | $96.88 | $94.49 | $95.90 | $95.90 | 347,069 |
2022-05-18 | $97.71 | $97.83 | $94.84 | $95.31 | $95.31 | 271,702 |
2022-05-17 | $97.70 | $98.75 | $97.17 | $98.72 | $98.72 | 365,686 |
2022-05-16 | $95.26 | $97.05 | $95.26 | $96.44 | $96.44 | 799,731 |
2022-05-13 | $93.81 | $95.94 | $93.81 | $95.33 | $95.33 | 221,706 |
2022-05-12 | $92.08 | $93.37 | $91.30 | $92.57 | $92.57 | 326,695 |
2022-05-11 | $92.56 | $94.84 | $92.25 | $92.42 | $92.42 | 427,793 |
2022-05-10 | $94.10 | $94.83 | $91.95 | $92.94 | $92.94 | 842,506 |
2022-05-09 | $95.41 | $95.57 | $92.07 | $92.63 | $92.63 | 973,178 |
2022-05-06 | $97.42 | $97.48 | $95.66 | $96.90 | $96.90 | 330,983 |
2022-05-05 | $101.04 | $101.04 | $97.31 | $98.19 | $98.19 | 282,317 |
2022-05-04 | $99.63 | $101.67 | $98.64 | $101.42 | $101.42 | 264,406 |
2022-05-03 | $98.97 | $100.24 | $98.60 | $100.06 | $100.06 | 346,173 |
2022-05-02 | $98.69 | $99.20 | $96.94 | $98.51 | $98.51 | 296,483 |
2022-04-29 | $100.52 | $101.29 | $98.40 | $98.58 | $98.58 | 388,624 |
2022-04-28 | $100.42 | $100.67 | $98.63 | $100.35 | $100.35 | 187,708 |
2022-04-27 | $98.91 | $100.66 | $98.40 | $99.72 | $99.72 | 369,777 |
2022-04-26 | $100.58 | $100.92 | $98.75 | $98.84 | $98.84 | 311,631 |
2022-04-25 | $101.00 | $101.01 | $98.43 | $100.71 | $100.71 | 434,820 |
2022-04-22 | $105.24 | $105.31 | $102.41 | $102.52 | $102.52 | 378,264 |
2022-04-21 | $109.12 | $109.19 | $105.50 | $105.70 | $105.70 | 836,949 |
2022-04-20 | $108.11 | $108.65 | $106.98 | $108.33 | $108.33 | 721,363 |
2022-04-19 | $107.14 | $107.92 | $106.77 | $107.75 | $107.75 | 300,075 |
2022-04-18 | $107.40 | $107.98 | $106.88 | $107.22 | $107.22 | 395,761 |
2022-04-14 | $107.73 | $108.36 | $107.49 | $107.72 | $107.72 | 370,253 |
2022-04-13 | $107.00 | $107.83 | $106.43 | $107.80 | $107.80 | 368,744 |
2022-04-12 | $107.09 | $107.79 | $105.95 | $106.45 | $106.45 | 248,388 |
2022-04-11 | $107.45 | $107.85 | $106.60 | $106.69 | $106.69 | 420,502 |
2022-04-08 | $106.58 | $107.81 | $106.40 | $107.39 | $107.39 | 491,253 |
2022-04-07 | $104.71 | $106.33 | $104.71 | $105.99 | $105.99 | 235,840 |
2022-04-06 | $104.51 | $104.96 | $103.75 | $104.42 | $104.42 | 316,880 |
2022-04-05 | $105.65 | $106.19 | $104.50 | $104.72 | $104.72 | 273,146 |
2022-04-04 | $105.94 | $105.94 | $104.76 | $105.52 | $105.52 | 177,605 |
2022-04-01 | $105.17 | $105.89 | $104.57 | $105.47 | $105.47 | 275,361 |
2022-03-31 | $104.66 | $105.50 | $104.11 | $104.54 | $104.54 | 263,014 |
2022-03-30 | $104.91 | $105.67 | $104.66 | $105.07 | $105.07 | 165,968 |
2022-03-29 | $105.28 | $105.28 | $103.43 | $104.67 | $104.67 | 403,291 |
2022-03-28 | $106.90 | $106.90 | $105.03 | $105.90 | $105.90 | 449,458 |
2022-03-25 | $105.96 | $106.90 | $105.65 | $106.80 | $106.80 | 982,147 |
2022-03-24 | $105.05 | $105.58 | $104.60 | $105.42 | $105.42 | 279,907 |
2022-03-23 | $104.57 | $104.97 | $104.04 | $104.66 | $104.66 | 226,051 |
2022-03-22 | $104.52 | $104.91 | $104.12 | $104.81 | $104.81 | 474,822 |
2022-03-21 | $102.92 | $104.16 | $102.67 | $104.16 | $104.16 | 418,389 |
2022-03-18 | $100.54 | $102.30 | $100.54 | $102.29 | $102.29 | 264,259 |
2022-03-17 | $98.98 | $101.14 | $98.91 | $101.00 | $101.00 | 285,044 |
2022-03-16 | $98.80 | $100.03 | $97.00 | $99.10 | $99.10 | 353,833 |
2022-03-15 | $98.11 | $98.34 | $96.51 | $98.31 | $98.31 | 277,951 |
2022-03-14 | $98.95 | $98.95 | $97.11 | $97.50 | $97.50 | 159,616 |
2022-03-11 | $99.63 | $99.90 | $98.34 | $98.38 | $98.38 | 516,777 |
2022-03-10 | $96.79 | $99.20 | $96.79 | $99.16 | $99.16 | 198,570 |
2022-03-09 | $96.79 | $97.90 | $95.76 | $97.44 | $97.44 | 439,018 |
2022-03-08 | $96.80 | $97.98 | $95.42 | $95.65 | $95.65 | 569,117 |
2022-03-07 | $98.76 | $99.98 | $96.79 | $97.29 | $97.29 | 476,006 |
2022-03-04 | $97.09 | $98.70 | $96.56 | $98.70 | $98.70 | 588,174 |
2022-03-03 | $98.23 | $98.72 | $97.42 | $98.24 | $98.24 | 198,685 |
2022-03-02 | $96.49 | $97.99 | $96.37 | $97.74 | $97.74 | 279,392 |
2022-03-01 | $95.72 | $96.85 | $94.66 | $95.47 | $95.47 | 175,855 |
2022-02-28 | $94.44 | $96.25 | $94.41 | $96.22 | $96.22 | 121,606 |
2022-02-25 | $93.60 | $95.73 | $93.30 | $95.68 | $95.68 | 57,315 |
2022-02-24 | $90.20 | $93.00 | $89.57 | $92.94 | $92.94 | 134,205 |
2022-02-23 | $94.04 | $94.12 | $92.12 | $92.15 | $92.15 | 63,521 |
2022-02-22 | $94.35 | $94.99 | $92.87 | $93.49 | $93.49 | 86,785 |
2022-02-18 | $96.19 | $96.19 | $94.70 | $94.75 | $94.75 | 87,879 |
2022-02-17 | $96.61 | $96.96 | $95.94 | $96.11 | $96.11 | 59,986 |
2022-02-16 | $96.59 | $97.30 | $96.20 | $97.06 | $97.06 | 173,168 |
2022-02-15 | $96.39 | $96.78 | $95.67 | $96.76 | $96.76 | 52,870 |
2022-02-14 | $96.46 | $96.59 | $94.70 | $95.36 | $95.36 | 117,061 |
2022-02-11 | $97.10 | $97.81 | $96.16 | $96.72 | $96.72 | 71,331 |
2022-02-10 | $96.26 | $98.48 | $95.84 | $96.92 | $96.92 | 73,767 |
2022-02-09 | $96.33 | $97.33 | $96.33 | $97.00 | $97.00 | 59,548 |
2022-02-08 | $94.28 | $95.73 | $94.10 | $95.50 | $95.50 | 80,805 |
2022-02-07 | $93.95 | $94.83 | $93.95 | $94.25 | $94.25 | 38,357 |
2022-02-04 | $93.06 | $94.31 | $92.79 | $93.73 | $93.73 | 52,468 |
2022-02-03 | $93.67 | $94.32 | $93.46 | $93.46 | $93.46 | 68,303 |
2022-02-02 | $94.58 | $94.91 | $94.02 | $94.67 | $94.67 | 271,531 |
2022-02-01 | $93.02 | $94.29 | $93.00 | $94.19 | $94.19 | 167,669 |
2022-01-31 | $91.82 | $93.24 | $91.70 | $93.20 | $93.20 | 61,454 |
2022-01-28 | $90.86 | $92.04 | $90.01 | $91.87 | $91.87 | 38,667 |
2022-01-27 | $91.76 | $92.62 | $90.39 | $90.88 | $90.88 | 56,683 |
2022-01-26 | $91.74 | $92.84 | $90.59 | $90.81 | $90.81 | 44,646 |
2022-01-25 | $90.73 | $91.74 | $89.17 | $90.99 | $90.99 | 59,503 |
2022-01-24 | $90.95 | $91.90 | $88.60 | $91.79 | $91.79 | 81,489 |
2022-01-21 | $92.73 | $93.26 | $91.69 | $91.98 | $91.98 | 64,853 |
2022-01-20 | $94.62 | $95.08 | $92.66 | $92.84 | $92.84 | 44,659 |
2022-01-19 | $95.27 | $95.41 | $94.20 | $94.20 | $94.20 | 58,314 |
2022-01-18 | $94.45 | $95.30 | $94.11 | $94.99 | $94.99 | 77,726 |
2022-01-14 | $95.12 | $95.60 | $94.61 | $95.60 | $95.60 | 23,010 |
2022-01-13 | $95.90 | $96.29 | $95.33 | $95.43 | $95.43 | 43,826 |
2022-01-12 | $95.70 | $96.25 | $95.27 | $95.90 | $95.90 | 99,182 |
2022-01-11 | $93.97 | $95.20 | $93.71 | $95.15 | $95.15 | 78,252 |
2022-01-10 | $93.67 | $93.90 | $92.76 | $93.90 | $93.90 | 57,827 |
2022-01-07 | $93.97 | $94.38 | $93.80 | $93.95 | $93.95 | 35,732 |
2022-01-06 | $93.95 | $94.53 | $93.47 | $94.03 | $94.03 | 120,258 |
2022-01-05 | $95.79 | $96.14 | $93.85 | $93.96 | $93.96 | 136,510 |
2022-01-04 | $95.31 | $95.73 | $94.89 | $95.30 | $95.30 | 120,025 |
2022-01-03 | $95.15 | $95.65 | $94.56 | $95.04 | $95.04 | 73,595 |
2021-12-31 | $94.98 | $95.65 | $94.88 | $95.42 | $95.42 | 18,090 |
2021-12-30 | $95.71 | $95.84 | $95.15 | $95.24 | $95.24 | 63,523 |
2021-12-29 | $95.41 | $95.68 | $95.27 | $95.41 | $95.41 | 26,870 |
2021-12-28 | $95.48 | $95.81 | $95.34 | $95.47 | $95.45 | 89,146 |
2021-12-27 | $94.75 | $95.46 | $94.49 | $95.46 | $95.44 | 65,645 |
2021-12-23 | $93.71 | $94.35 | $93.47 | $94.20 | $94.18 | 61,700 |
2021-12-22 | $92.41 | $93.29 | $92.41 | $93.26 | $93.24 | 85,839 |
2021-12-21 | $90.92 | $92.55 | $90.92 | $92.55 | $92.53 | 62,884 |
2021-12-20 | $91.05 | $91.05 | $89.62 | $90.63 | $90.61 | 119,050 |
2021-12-17 | $93.54 | $94.21 | $93.32 | $93.58 | $92.44 | 53,407 |
2021-12-16 | $94.00 | $94.95 | $93.86 | $94.01 | $92.87 | 64,339 |
2021-12-15 | $92.81 | $93.59 | $92.01 | $93.51 | $92.37 | 35,667 |
2021-12-14 | $92.72 | $93.49 | $92.55 | $92.90 | $91.77 | 20,574 |
2021-12-13 | $93.74 | $93.92 | $92.95 | $93.25 | $92.12 | 44,177 |
2021-12-10 | $94.07 | $94.69 | $93.68 | $94.05 | $92.91 | 32,039 |
2021-12-09 | $93.90 | $94.16 | $93.56 | $93.60 | $92.46 | 66,033 |
2021-12-08 | $93.69 | $94.39 | $93.69 | $94.29 | $93.14 | 16,559 |
2021-12-07 | $92.56 | $94.36 | $92.56 | $93.85 | $92.71 | 37,937 |
2021-12-06 | $91.51 | $92.44 | $91.30 | $92.01 | $90.89 | 51,181 |
2021-12-03 | $92.00 | $92.37 | $90.47 | $90.98 | $89.87 | 113,848 |
2021-12-02 | $90.50 | $91.87 | $90.36 | $91.38 | $90.27 | 118,207 |
2021-12-01 | $91.91 | $92.49 | $89.89 | $89.97 | $88.88 | 109,951 |
2021-11-30 | $92.38 | $92.70 | $90.71 | $90.80 | $89.70 | 82,291 |
2021-11-29 | $93.35 | $93.67 | $92.60 | $92.97 | $91.84 | 62,685 |
2021-11-26 | $93.34 | $93.52 | $92.55 | $92.70 | $91.57 | 42,503 |
2021-11-24 | $94.85 | $95.20 | $94.72 | $95.09 | $93.93 | 37,209 |
2021-11-23 | $95.31 | $95.64 | $94.30 | $95.19 | $94.03 | 86,042 |
2021-11-22 | $95.45 | $96.29 | $95.31 | $95.37 | $94.21 | 85,302 |
2021-11-19 | $96.12 | $96.12 | $95.31 | $95.31 | $94.15 | 30,353 |
2021-11-18 | $96.18 | $96.42 | $95.80 | $96.28 | $95.11 | 90,715 |
2021-11-17 | $96.45 | $96.45 | $95.49 | $95.90 | $94.73 | 34,720 |
2021-11-16 | $96.39 | $96.94 | $96.15 | $96.59 | $95.41 | 27,171 |
2021-11-15 | $96.47 | $96.63 | $96.10 | $96.36 | $95.19 | 27,602 |
2021-11-12 | $96.23 | $96.63 | $95.95 | $96.63 | $95.45 | 19,309 |
2021-11-11 | $96.03 | $96.31 | $95.86 | $96.02 | $94.85 | 22,839 |
2021-11-10 | $96.53 | $96.77 | $95.68 | $95.89 | $94.72 | 77,862 |
2021-11-09 | $96.95 | $96.97 | $96.21 | $96.78 | $95.60 | 36,171 |
2021-11-08 | $96.99 | $97.17 | $96.61 | $96.79 | $95.61 | 34,251 |
2021-11-05 | $96.85 | $97.00 | $96.40 | $96.79 | $95.61 | 76,104 |
2021-11-04 | $96.36 | $96.87 | $96.30 | $96.67 | $95.49 | 39,639 |
2021-11-03 | $95.11 | $96.20 | $94.93 | $96.20 | $95.03 | 22,575 |
2021-11-02 | $96.34 | $96.34 | $95.08 | $95.25 | $94.09 | 54,719 |
2021-11-01 | $95.80 | $96.58 | $95.80 | $96.29 | $95.12 | 82,354 |
2021-10-29 | $95.63 | $95.72 | $95.23 | $95.69 | $94.53 | 62,436 |
2021-10-28 | $94.77 | $95.81 | $94.72 | $95.68 | $94.52 | 30,205 |
2021-10-27 | $95.55 | $95.55 | $94.53 | $94.55 | $93.40 | 94,896 |
2021-10-26 | $96.50 | $96.50 | $95.42 | $95.57 | $94.41 | 65,357 |
2021-10-25 | $95.68 | $96.37 | $95.50 | $96.33 | $95.16 | 118,287 |
2021-10-22 | $95.10 | $95.69 | $94.82 | $95.22 | $94.06 | 29,114 |
2021-10-21 | $95.31 | $95.40 | $94.81 | $95.22 | $94.06 | 122,915 |
2021-10-20 | $94.98 | $95.87 | $94.94 | $95.47 | $94.31 | 125,763 |
2021-10-19 | $94.42 | $94.99 | $94.21 | $94.82 | $93.67 | 91,683 |
2021-10-18 | $93.39 | $94.08 | $93.19 | $94.02 | $92.88 | 129,998 |
2021-10-15 | $94.20 | $94.46 | $93.97 | $94.06 | $92.92 | 61,437 |
2021-10-14 | $93.33 | $93.86 | $93.03 | $93.83 | $92.69 | 34,098 |
2021-10-13 | $92.65 | $92.79 | $92.00 | $92.52 | $91.39 | 58,570 |
2021-10-12 | $92.62 | $92.85 | $92.12 | $92.38 | $91.26 | 43,770 |
2021-10-11 | $93.25 | $93.85 | $92.74 | $92.86 | $91.73 | 38,369 |
2021-10-08 | $93.17 | $93.35 | $92.79 | $93.05 | $91.92 | 138,988 |
2021-10-07 | $92.16 | $93.55 | $92.16 | $92.87 | $91.74 | 77,006 |
2021-10-06 | $91.20 | $91.70 | $90.42 | $91.70 | $90.58 | 80,886 |
2021-10-05 | $91.84 | $92.39 | $91.50 | $92.14 | $91.02 | 34,920 |
2021-10-04 | $92.24 | $92.49 | $91.00 | $91.54 | $90.43 | 28,489 |
2021-10-01 | $91.61 | $92.72 | $91.10 | $92.27 | $91.15 | 65,667 |
2021-09-30 | $92.56 | $92.59 | $91.20 | $91.24 | $90.13 | 60,252 |
2021-09-29 | $92.63 | $92.91 | $92.31 | $92.31 | $91.19 | 65,587 |
2021-09-28 | $93.06 | $93.10 | $92.25 | $92.36 | $91.24 | 32,470 |
2021-09-27 | $93.52 | $93.74 | $93.30 | $93.60 | $92.46 | 165,070 |
2021-09-24 | $93.19 | $93.41 | $92.83 | $93.25 | $92.12 | 95,263 |
2021-09-23 | $92.50 | $93.74 | $92.50 | $93.47 | $92.33 | 28,976 |
2021-09-22 | $91.72 | $92.49 | $91.72 | $91.91 | $90.79 | 71,276 |
2021-09-21 | $91.30 | $91.43 | $90.52 | $91.05 | $89.94 | 23,731 |
2021-09-20 | $90.53 | $90.87 | $89.62 | $90.63 | $89.53 | 121,561 |
2021-09-17 | $92.79 | $92.85 | $91.77 | $92.03 | $90.91 | 45,459 |
2021-09-16 | $93.21 | $93.38 | $92.54 | $92.99 | $91.86 | 61,192 |
2021-09-15 | $92.16 | $93.25 | $92.10 | $93.14 | $92.01 | 19,511 |
2021-09-14 | $92.66 | $92.80 | $91.75 | $91.81 | $90.69 | 110,071 |
2021-09-13 | $93.20 | $93.20 | $92.13 | $92.53 | $91.40 | 22,320 |
2021-09-10 | $92.97 | $93.00 | $92.31 | $92.42 | $91.30 | 143,830 |
2021-09-09 | $92.55 | $92.90 | $92.27 | $92.28 | $91.16 | 19,083 |
2021-09-08 | $93.13 | $93.13 | $92.33 | $92.90 | $91.77 | 14,670 |
2021-09-07 | $93.78 | $93.78 | $93.14 | $93.23 | $92.10 | 37,038 |
2021-09-03 | $93.91 | $94.35 | $93.88 | $94.08 | $92.94 | 24,772 |
2021-09-02 | $93.16 | $93.99 | $93.16 | $93.99 | $92.85 | 29,672 |
2021-09-01 | $93.02 | $93.06 | $92.20 | $92.97 | $91.84 | 25,602 |
2021-08-31 | $93.09 | $93.45 | $92.54 | $92.83 | $91.70 | 42,941 |
2021-08-30 | $93.14 | $93.44 | $92.83 | $93.11 | $91.98 | 34,373 |
2021-08-27 | $92.33 | $93.09 | $92.24 | $92.88 | $91.75 | 22,261 |
2021-08-26 | $92.53 | $92.53 | $91.98 | $92.12 | $91.00 | 36,818 |
2021-08-25 | $91.88 | $92.66 | $91.88 | $92.59 | $91.46 | 27,947 |
2021-08-24 | $91.49 | $91.88 | $91.49 | $91.67 | $90.55 | 97,180 |
2021-08-23 | $91.07 | $91.39 | $90.94 | $91.12 | $90.01 | 15,347 |
2021-08-20 | $90.35 | $90.69 | $90.17 | $90.45 | $89.35 | 49,312 |
2021-08-19 | $90.51 | $91.13 | $89.92 | $90.28 | $89.18 | 72,900 |
2021-08-18 | $92.19 | $92.60 | $91.55 | $91.63 | $90.52 | 50,488 |
2021-08-17 | $92.70 | $92.80 | $91.73 | $92.35 | $91.23 | 35,737 |
2021-08-16 | $93.22 | $93.35 | $92.69 | $93.25 | $92.12 | 29,822 |
2021-08-13 | $93.65 | $93.98 | $93.42 | $93.65 | $92.51 | 372,817 |
2021-08-12 | $93.01 | $93.49 | $92.76 | $93.36 | $92.22 | 56,042 |
2021-08-11 | $93.12 | $93.20 | $92.57 | $93.20 | $92.07 | 30,115 |
2021-08-10 | $92.13 | $92.96 | $92.11 | $92.70 | $91.57 | 45,165 |
2021-08-09 | $91.29 | $91.90 | $91.27 | $91.71 | $90.59 | 46,975 |
2021-08-06 | $91.56 | $91.97 | $91.32 | $91.55 | $90.44 | 25,106 |
2021-08-05 | $91.34 | $91.53 | $91.09 | $91.14 | $90.03 | 34,678 |
2021-08-04 | $92.41 | $92.54 | $91.50 | $91.60 | $90.49 | 28,881 |
2021-08-03 | $91.67 | $92.75 | $91.38 | $92.75 | $91.62 | 49,699 |
2021-08-02 | $92.35 | $92.56 | $91.34 | $91.34 | $90.23 | 26,030 |
2021-07-30 | $92.04 | $92.36 | $91.53 | $91.76 | $90.64 | 49,003 |
2021-07-29 | $92.33 | $92.82 | $92.33 | $92.45 | $91.33 | 49,367 |
2021-07-28 | $91.31 | $92.06 | $91.00 | $91.81 | $90.69 | 41,117 |
2021-07-27 | $91.17 | $91.28 | $90.66 | $91.23 | $90.12 | 41,218 |
2021-07-26 | $91.39 | $91.60 | $91.22 | $91.40 | $90.29 | 53,110 |
2021-07-23 | $91.17 | $91.51 | $90.94 | $91.44 | $90.33 | 21,944 |
2021-07-22 | $91.04 | $91.04 | $90.63 | $90.87 | $89.76 | 22,347 |
2021-07-21 | $90.53 | $91.01 | $90.53 | $90.92 | $89.81 | 18,970 |
2021-07-20 | $89.02 | $90.35 | $88.89 | $90.11 | $89.01 | 55,889 |
2021-07-19 | $88.95 | $88.95 | $88.04 | $88.72 | $87.64 | 104,690 |
2021-07-16 | $91.44 | $91.44 | $90.03 | $90.18 | $89.08 | 22,925 |
2021-07-15 | $90.91 | $91.26 | $90.56 | $91.12 | $90.01 | 52,093 |
2021-07-14 | $91.75 | $91.98 | $91.21 | $91.23 | $90.12 | 40,106 |
2021-07-13 | $91.74 | $92.03 | $91.31 | $91.38 | $90.27 | 102,313 |
2021-07-12 | $91.36 | $92.01 | $91.10 | $91.84 | $90.72 | 48,087 |
2021-07-09 | $90.98 | $91.80 | $90.98 | $91.74 | $90.62 | 59,882 |
2021-07-08 | $89.90 | $90.55 | $89.30 | $90.19 | $89.09 | 32,332 |
2021-07-07 | $90.80 | $91.44 | $90.53 | $91.33 | $90.22 | 586,282 |
2021-07-06 | $92.08 | $92.08 | $90.58 | $91.01 | $89.90 | 376,817 |
2021-07-02 | $92.07 | $92.13 | $91.57 | $92.13 | $91.01 | 66,810 |
2021-07-01 | $91.71 | $91.95 | $91.64 | $91.95 | $90.83 | 35,948 |
2021-06-30 | $90.79 | $91.21 | $90.66 | $91.08 | $89.97 | 135,580 |
2021-06-29 | $91.32 | $91.40 | $90.94 | $91.16 | $90.05 | 80,485 |
2021-06-28 | $91.51 | $91.51 | $90.74 | $91.12 | $90.01 | 69,112 |
2021-06-25 | $91.59 | $91.76 | $91.44 | $91.45 | $90.34 | 61,925 |
2021-06-24 | $91.33 | $91.62 | $91.10 | $91.40 | $90.29 | 40,516 |
2021-06-23 | $91.16 | $91.37 | $90.89 | $91.12 | $90.01 | 36,397 |
2021-06-22 | $90.58 | $91.16 | $90.23 | $91.00 | $89.89 | 88,893 |
2021-06-21 | $89.44 | $90.64 | $89.32 | $90.45 | $89.35 | 53,930 |
2021-06-18 | $89.48 | $89.76 | $88.95 | $89.01 | $87.93 | 654,004 |
2021-06-17 | $91.39 | $91.40 | $89.69 | $90.44 | $89.34 | 147,943 |
2021-06-16 | $92.40 | $92.40 | $91.39 | $91.55 | $90.44 | 74,431 |
2021-06-15 | $92.45 | $92.61 | $92.06 | $92.32 | $91.20 | 62,118 |
2021-06-14 | $92.95 | $92.95 | $92.09 | $92.53 | $91.40 | 121,411 |
2021-06-11 | $93.30 | $93.30 | $92.54 | $92.93 | $91.80 | 37,292 |
2021-06-10 | $93.72 | $93.91 | $93.25 | $93.32 | $92.18 | 32,081 |
2021-06-09 | $93.94 | $93.94 | $93.46 | $93.51 | $92.37 | 36,663 |
2021-06-08 | $93.94 | $93.94 | $93.43 | $93.71 | $92.57 | 40,521 |
2021-06-07 | $93.80 | $94.17 | $93.52 | $93.65 | $92.51 | 88,939 |
2021-06-04 | $93.58 | $93.76 | $93.34 | $93.70 | $92.56 | 97,172 |
2021-06-03 | $92.80 | $92.95 | $92.16 | $92.78 | $91.65 | 98,947 |
2021-06-02 | $93.78 | $93.78 | $93.04 | $93.21 | $92.08 | 68,031 |
2021-06-01 | $93.41 | $93.71 | $93.16 | $93.36 | $92.22 | 233,181 |
2021-05-28 | $92.90 | $93.06 | $92.70 | $92.92 | $91.79 | 48,127 |
2021-05-27 | $92.42 | $92.84 | $92.42 | $92.44 | $91.32 | 97,177 |
2021-05-26 | $92.31 | $92.54 | $92.00 | $92.24 | $91.12 | 450,338 |
2021-05-25 | $92.80 | $93.04 | $92.21 | $92.34 | $91.22 | 300,080 |
2021-05-24 | $92.52 | $92.85 | $92.48 | $92.61 | $91.48 | 241,566 |
2021-05-21 | $92.16 | $92.84 | $92.00 | $92.08 | $90.96 | 84,843 |
2021-05-20 | $91.59 | $91.99 | $91.40 | $91.78 | $90.66 | 283,860 |
2021-05-19 | $91.61 | $91.72 | $90.61 | $91.60 | $90.49 | 88,535 |
2021-05-18 | $93.81 | $94.03 | $92.92 | $92.99 | $91.86 | 94,650 |
2021-05-17 | $93.47 | $93.77 | $92.92 | $93.58 | $92.44 | 78,341 |
2021-05-14 | $93.27 | $93.87 | $93.22 | $93.63 | $92.49 | 65,789 |
2021-05-13 | $91.74 | $92.96 | $91.61 | $92.76 | $91.63 | 137,045 |
2021-05-12 | $92.82 | $93.17 | $91.26 | $91.53 | $90.42 | 96,347 |
2021-05-11 | $92.82 | $93.48 | $92.30 | $93.12 | $91.99 | 123,385 |
2021-05-10 | $94.87 | $95.16 | $93.88 | $93.90 | $92.76 | 192,967 |
2021-05-07 | $93.59 | $94.97 | $93.35 | $94.80 | $93.65 | 222,541 |
2021-05-06 | $92.68 | $93.25 | $91.91 | $93.23 | $92.10 | 86,437 |
2021-05-05 | $92.38 | $92.87 | $92.31 | $92.53 | $91.40 | 156,338 |
2021-05-04 | $91.80 | $92.07 | $91.27 | $92.07 | $90.95 | 87,053 |
2021-05-03 | $91.96 | $92.61 | $91.91 | $92.18 | $91.06 | 175,651 |
2021-04-30 | $91.95 | $92.24 | $91.25 | $91.41 | $90.30 | 54,832 |
2021-04-29 | $92.94 | $92.94 | $91.78 | $92.54 | $91.41 | 49,561 |
2021-04-28 | $92.17 | $92.80 | $91.90 | $92.55 | $91.42 | 78,854 |
2021-04-27 | $91.50 | $92.07 | $91.50 | $91.88 | $90.76 | 73,745 |
2021-04-26 | $91.48 | $91.94 | $91.48 | $91.79 | $90.67 | 58,121 |
2021-04-23 | $90.36 | $91.51 | $90.33 | $91.32 | $90.21 | 54,960 |
2021-04-22 | $90.94 | $91.00 | $90.05 | $90.33 | $89.23 | 44,080 |
2021-04-21 | $89.42 | $90.84 | $89.22 | $90.66 | $89.56 | 125,298 |
2021-04-20 | $90.35 | $90.44 | $89.18 | $89.54 | $88.45 | 120,163 |
2021-04-19 | $90.96 | $90.98 | $90.26 | $90.54 | $89.44 | 41,050 |
2021-04-16 | $90.50 | $91.00 | $90.43 | $90.84 | $89.73 | 90,966 |
2021-04-15 | $90.09 | $90.36 | $89.74 | $90.09 | $88.99 | 47,069 |
2021-04-14 | $89.00 | $89.84 | $89.00 | $89.56 | $88.47 | 37,787 |
2021-04-13 | $88.71 | $89.00 | $88.54 | $88.88 | $87.80 | 69,955 |
2021-04-12 | $88.46 | $88.70 | $88.30 | $88.45 | $87.37 | 43,262 |
2021-04-09 | $88.24 | $88.64 | $88.16 | $88.60 | $87.52 | 32,621 |
2021-04-08 | $88.12 | $88.33 | $87.74 | $88.33 | $87.26 | 30,707 |
2021-04-07 | $88.21 | $88.28 | $87.71 | $87.85 | $86.78 | 56,112 |
2021-04-06 | $88.20 | $88.66 | $88.20 | $88.42 | $87.34 | 74,198 |
2021-04-05 | $88.61 | $88.72 | $88.33 | $88.57 | $87.49 | 41,449 |
2021-04-01 | $87.71 | $87.91 | $87.48 | $87.78 | $86.71 | 108,226 |
2021-03-31 | $87.82 | $88.15 | $87.40 | $87.71 | $86.64 | 82,213 |
2021-03-30 | $87.30 | $87.85 | $87.29 | $87.82 | $86.75 | 138,114 |
2021-03-29 | $87.57 | $87.90 | $87.23 | $87.45 | $86.39 | 59,668 |
2021-03-26 | $86.98 | $87.93 | $86.68 | $87.93 | $86.86 | 99,144 |
2021-03-25 | $85.48 | $86.56 | $84.93 | $86.46 | $85.41 | 76,296 |
2021-03-24 | $86.06 | $86.62 | $85.58 | $85.58 | $84.54 | 83,174 |
2021-03-23 | $87.31 | $87.32 | $85.65 | $85.82 | $84.78 | 76,801 |
2021-03-22 | $88.04 | $88.10 | $87.38 | $87.61 | $86.54 | 79,551 |
2021-03-19 | $88.21 | $88.40 | $87.37 | $88.00 | $86.93 | 44,778 |
2021-03-18 | $88.70 | $89.65 | $88.06 | $88.26 | $87.19 | 134,401 |
2021-03-17 | $88.28 | $89.17 | $88.08 | $89.10 | $88.02 | 62,804 |
2021-03-16 | $89.10 | $89.10 | $88.26 | $88.26 | $87.19 | 73,627 |
2021-03-15 | $88.67 | $89.19 | $88.25 | $89.07 | $87.99 | 102,895 |
2021-03-12 | $88.21 | $88.59 | $88.07 | $88.58 | $87.50 | 81,537 |
2021-03-11 | $88.00 | $88.74 | $87.78 | $88.51 | $87.43 | 120,980 |
2021-03-10 | $86.96 | $87.94 | $86.91 | $87.66 | $86.59 | 135,180 |
2021-03-09 | $86.55 | $87.00 | $86.37 | $86.40 | $85.35 | 54,345 |
2021-03-08 | $85.63 | $86.91 | $85.23 | $85.68 | $84.64 | 81,403 |
2021-03-05 | $84.45 | $85.30 | $82.88 | $85.17 | $84.13 | 116,965 |
2021-03-04 | $84.94 | $85.09 | $82.50 | $83.39 | $82.38 | 127,969 |
2021-03-03 | $86.12 | $86.12 | $84.91 | $85.03 | $84.00 | 101,053 |
2021-03-02 | $87.02 | $87.02 | $86.30 | $86.35 | $85.30 | 89,089 |
2021-03-01 | $86.16 | $87.28 | $86.16 | $86.87 | $85.81 | 76,670 |
2021-02-26 | $85.71 | $85.80 | $84.34 | $84.78 | $83.75 | 155,925 |
2021-02-25 | $87.23 | $87.47 | $85.47 | $85.78 | $84.74 | 397,704 |
2021-02-24 | $86.86 | $87.83 | $86.63 | $87.69 | $86.62 | 168,315 |
2021-02-23 | $86.62 | $86.90 | $85.37 | $86.73 | $85.67 | 348,823 |
2021-02-22 | $86.18 | $87.37 | $86.18 | $86.96 | $85.90 | 310,166 |
2021-02-19 | $86.29 | $87.00 | $86.27 | $86.47 | $85.42 | 311,707 |
2021-02-18 | $85.66 | $85.69 | $84.79 | $85.14 | $84.10 | 92,116 |
2021-02-17 | $85.62 | $85.92 | $85.22 | $85.85 | $84.81 | 168,090 |
2021-02-16 | $86.10 | $86.55 | $86.00 | $86.12 | $85.07 | 109,471 |
2021-02-12 | $84.81 | $85.79 | $84.75 | $85.70 | $84.66 | 61,880 |
2021-02-11 | $84.69 | $85.00 | $84.20 | $84.90 | $83.87 | 43,168 |
2021-02-10 | $85.25 | $85.28 | $84.00 | $84.56 | $83.53 | 56,035 |
2021-02-09 | $84.56 | $84.97 | $84.35 | $84.78 | $83.75 | 100,551 |
2021-02-08 | $84.11 | $84.74 | $84.11 | $84.56 | $83.53 | 69,693 |
2021-02-05 | $83.34 | $83.66 | $83.22 | $83.48 | $82.46 | 82,458 |
2021-02-04 | $81.74 | $82.56 | $81.55 | $82.51 | $81.51 | 247,445 |
2021-02-03 | $81.54 | $81.71 | $81.08 | $81.48 | $80.49 | 89,540 |
2021-02-02 | $81.02 | $81.53 | $81.02 | $81.16 | $80.17 | 692,949 |
2021-02-01 | $79.69 | $80.30 | $79.53 | $80.08 | $79.11 | 97,750 |
2021-01-29 | $80.01 | $80.04 | $78.57 | $78.81 | $77.85 | 272,313 |
2021-01-28 | $79.12 | $80.75 | $79.12 | $80.35 | $79.37 | 257,469 |
2021-01-27 | $80.08 | $80.08 | $78.40 | $78.75 | $77.79 | 108,421 |
2021-01-26 | $82.41 | $82.62 | $81.03 | $81.17 | $80.18 | 712,672 |
2021-01-25 | $82.31 | $82.35 | $81.12 | $82.05 | $81.05 | 145,445 |
2021-01-22 | $82.60 | $82.93 | $82.43 | $82.69 | $81.68 | 75,760 |
2021-01-21 | $83.65 | $83.66 | $83.15 | $83.24 | $82.23 | 282,944 |
2021-01-20 | $83.01 | $83.38 | $82.79 | $83.32 | $82.31 | 155,719 |
2021-01-19 | $83.05 | $83.05 | $82.49 | $82.54 | $81.54 | 137,753 |
2021-01-15 | $82.63 | $82.67 | $81.62 | $82.14 | $81.14 | 132,749 |
2021-01-14 | $82.86 | $83.42 | $82.82 | $82.97 | $81.96 | 288,306 |
2021-01-13 | $82.86 | $82.93 | $82.45 | $82.55 | $81.55 | 205,466 |
2021-01-12 | $82.19 | $82.96 | $81.88 | $82.80 | $81.79 | 88,209 |
2021-01-11 | $81.45 | $82.23 | $81.23 | $82.10 | $81.10 | 102,946 |
2021-01-08 | $82.62 | $82.62 | $81.53 | $82.38 | $81.38 | 68,928 |
2021-01-07 | $82.02 | $82.66 | $82.02 | $82.52 | $81.52 | 420,177 |
2021-01-06 | $79.66 | $81.87 | $79.66 | $81.40 | $80.41 | 258,024 |
2021-01-05 | $78.05 | $79.50 | $78.05 | $79.25 | $78.29 | 304,115 |
2021-01-04 | $78.77 | $79.03 | $77.15 | $77.84 | $76.89 | 123,191 |
2020-12-31 | $77.65 | $78.00 | $77.25 | $77.89 | $76.94 | 59,570 |
2020-12-30 | $77.35 | $77.78 | $77.35 | $77.56 | $76.62 | 28,960 |
2020-12-29 | $77.44 | $77.48 | $76.70 | $77.00 | $76.06 | 32,698 |
2020-12-28 | $77.65 | $77.71 | $77.00 | $77.03 | $76.09 | 34,159 |
2020-12-24 | $76.96 | $77.14 | $76.79 | $77.14 | $76.20 | 14,442 |
2020-12-23 | $76.80 | $76.96 | $76.70 | $76.74 | $75.81 | 28,128 |
2020-12-22 | $76.55 | $76.57 | $76.07 | $76.33 | $75.40 | 25,803 |
2020-12-21 | $75.71 | $76.61 | $75.32 | $76.59 | $75.66 | 47,777 |
2020-12-18 | $77.94 | $78.14 | $77.58 | $77.86 | $76.06 | 38,669 |
2020-12-17 | $77.54 | $77.81 | $77.45 | $77.78 | $75.98 | 32,054 |
2020-12-16 | $77.38 | $77.38 | $76.71 | $77.11 | $75.33 | 397,256 |
2020-12-15 | $76.53 | $77.08 | $76.30 | $77.05 | $75.27 | 30,370 |
2020-12-14 | $76.66 | $77.09 | $75.89 | $75.89 | $74.14 | 30,004 |
2020-12-11 | $75.49 | $75.92 | $75.41 | $75.88 | $74.13 | 20,210 |
2020-12-10 | $75.71 | $76.12 | $75.53 | $75.85 | $74.10 | 15,757 |
2020-12-09 | $76.28 | $76.36 | $75.51 | $76.00 | $74.25 | 41,806 |
2020-12-08 | $75.61 | $76.05 | $75.60 | $76.00 | $74.25 | 29,213 |
2020-12-07 | $76.20 | $76.21 | $75.76 | $75.93 | $74.18 | 31,804 |
2020-12-04 | $75.89 | $76.40 | $75.89 | $76.33 | $74.57 | 33,159 |
2020-12-03 | $75.58 | $75.89 | $75.37 | $75.44 | $73.70 | 15,745 |
2020-12-02 | $75.40 | $75.71 | $75.33 | $75.44 | $73.70 | 22,934 |
2020-12-01 | $75.87 | $76.24 | $75.70 | $75.96 | $74.21 | 122,976 |
2020-11-30 | $75.73 | $75.73 | $74.84 | $75.00 | $73.27 | 29,914 |
2020-11-27 | $75.76 | $76.02 | $75.69 | $76.02 | $74.26 | 52,310 |
2020-11-25 | $75.97 | $75.97 | $75.30 | $75.64 | $73.89 | 32,853 |
2020-11-24 | $75.52 | $76.13 | $75.48 | $76.05 | $74.29 | 37,770 |
2020-11-23 | $74.62 | $75.08 | $74.50 | $74.88 | $73.15 | 36,751 |
2020-11-20 | $73.88 | $74.26 | $73.81 | $74.07 | $72.36 | 22,653 |
2020-11-19 | $73.10 | $73.75 | $72.92 | $73.75 | $72.05 | 38,086 |
2020-11-18 | $74.07 | $74.31 | $73.43 | $73.43 | $71.73 | 77,073 |
2020-11-17 | $73.78 | $74.30 | $73.44 | $74.08 | $72.37 | 20,532 |
2020-11-16 | $73.68 | $74.20 | $73.44 | $74.19 | $72.48 | 389,527 |
2020-11-13 | $72.06 | $72.90 | $72.06 | $72.82 | $71.14 | 406,909 |
2020-11-12 | $72.40 | $72.48 | $71.51 | $71.70 | $70.04 | 58,449 |
2020-11-11 | $72.27 | $72.67 | $72.07 | $72.60 | $70.92 | 825,229 |
2020-11-10 | $71.42 | $72.18 | $71.20 | $72.00 | $70.34 | 39,194 |
2020-11-09 | $73.69 | $73.85 | $71.38 | $71.38 | $69.73 | 100,354 |
2020-11-06 | $70.60 | $70.82 | $70.42 | $70.56 | $68.93 | 204,653 |
2020-11-05 | $69.69 | $70.63 | $69.44 | $70.43 | $68.80 | 217,750 |
2020-11-04 | $68.42 | $69.45 | $68.29 | $68.69 | $67.10 | 58,988 |
2020-11-03 | $68.20 | $68.50 | $67.85 | $68.04 | $66.47 | 78,198 |
2020-11-02 | $67.22 | $67.98 | $67.22 | $67.83 | $66.26 | 57,961 |
2020-10-30 | $66.70 | $66.79 | $65.76 | $66.38 | $64.85 | 209,762 |
2020-10-29 | $66.37 | $67.52 | $66.30 | $67.19 | $65.64 | 16,600 |
2020-10-28 | $66.68 | $67.02 | $66.29 | $66.30 | $64.77 | 26,347 |
2020-10-27 | $68.09 | $68.25 | $67.83 | $67.89 | $66.32 | 27,265 |
2020-10-26 | $68.82 | $68.82 | $67.70 | $68.23 | $66.65 | 42,164 |
2020-10-23 | $69.26 | $69.37 | $69.06 | $69.31 | $67.71 | 11,429 |
2020-10-22 | $68.80 | $69.19 | $68.70 | $69.15 | $67.55 | 11,269 |
2020-10-21 | $68.89 | $69.39 | $68.84 | $68.99 | $67.40 | 20,333 |
2020-10-20 | $69.21 | $69.49 | $68.94 | $68.94 | $67.35 | 10,325 |
2020-10-19 | $69.77 | $69.89 | $68.75 | $68.86 | $67.27 | 31,677 |
2020-10-16 | $69.68 | $69.94 | $69.43 | $69.45 | $67.85 | 15,797 |
2020-10-15 | $68.55 | $69.43 | $68.39 | $69.38 | $67.78 | 20,457 |
2020-10-14 | $69.62 | $70.04 | $69.46 | $69.46 | $67.86 | 38,942 |
2020-10-13 | $69.85 | $70.06 | $69.42 | $69.55 | $67.94 | 31,464 |
2020-10-12 | $69.84 | $70.36 | $69.70 | $70.19 | $68.57 | 37,636 |
2020-10-09 | $69.46 | $69.91 | $69.35 | $69.70 | $68.09 | 59,837 |
2020-10-08 | $68.57 | $69.12 | $68.57 | $69.10 | $67.50 | 164,326 |
2020-10-07 | $67.95 | $68.40 | $67.95 | $68.21 | $66.64 | 60,466 |
2020-10-06 | $68.30 | $68.61 | $67.50 | $67.56 | $66.00 | 23,910 |
2020-10-05 | $67.30 | $68.13 | $67.30 | $68.13 | $66.56 | 42,039 |
2020-10-02 | $65.64 | $67.01 | $65.64 | $66.66 | $65.12 | 52,104 |
2020-10-01 | $67.36 | $67.52 | $66.60 | $66.86 | $65.32 | 85,653 |
2020-09-30 | $67.20 | $68.15 | $67.19 | $67.49 | $65.93 | 104,952 |
2020-09-29 | $67.36 | $67.50 | $66.90 | $67.03 | $65.48 | 30,348 |
2020-09-28 | $67.27 | $67.74 | $67.27 | $67.35 | $65.79 | 9,581 |
2020-09-25 | $65.55 | $66.68 | $65.40 | $66.61 | $65.07 | 46,466 |
2020-09-24 | $65.77 | $66.54 | $65.30 | $66.00 | $64.48 | 81,678 |
2020-09-23 | $67.13 | $67.34 | $65.80 | $65.81 | $64.29 | 33,195 |
2020-09-22 | $66.83 | $67.10 | $66.46 | $67.09 | $65.54 | 63,288 |
2020-09-21 | $67.10 | $67.10 | $66.06 | $66.71 | $65.17 | 116,122 |
2020-09-18 | $68.91 | $69.17 | $68.30 | $68.44 | $66.86 | 83,423 |
2020-09-17 | $67.90 | $68.79 | $67.86 | $68.76 | $67.17 | 20,490 |
2020-09-16 | $68.95 | $69.14 | $68.45 | $68.48 | $66.90 | 12,111 |
2020-09-15 | $68.94 | $69.07 | $68.63 | $68.71 | $67.12 | 37,359 |
2020-09-14 | $68.20 | $68.61 | $68.20 | $68.39 | $66.81 | 21,819 |
2020-09-11 | $67.85 | $68.20 | $67.51 | $67.93 | $66.36 | 48,339 |
2020-09-10 | $68.02 | $68.29 | $67.26 | $67.46 | $65.90 | 34,468 |
2020-09-09 | $67.24 | $68.28 | $67.24 | $67.89 | $66.32 | 26,815 |
2020-09-08 | $67.31 | $67.31 | $66.58 | $66.61 | $65.07 | 99,905 |
2020-09-04 | $68.12 | $68.37 | $66.89 | $67.73 | $66.17 | 67,261 |
2020-09-03 | $69.35 | $69.35 | $67.33 | $67.74 | $66.18 | 79,562 |
2020-09-02 | $68.73 | $69.43 | $68.70 | $69.36 | $67.76 | 76,893 |
2020-09-01 | $67.89 | $68.76 | $67.79 | $68.76 | $67.17 | 98,253 |
2020-08-31 | $68.29 | $68.29 | $67.90 | $67.90 | $66.33 | 30,488 |
2020-08-28 | $68.46 | $68.46 | $67.93 | $68.36 | $66.78 | 100,219 |
2020-08-27 | $68.54 | $68.54 | $67.96 | $68.10 | $66.53 | 75,298 |
2020-08-26 | $68.06 | $68.49 | $67.90 | $68.42 | $66.84 | 46,956 |
2020-08-25 | $68.14 | $68.31 | $67.91 | $68.04 | $66.47 | 38,109 |
2020-08-24 | $67.94 | $68.00 | $67.77 | $68.00 | $66.43 | 20,872 |
2020-08-21 | $66.97 | $67.19 | $66.77 | $67.12 | $65.57 | 127,310 |
2020-08-20 | $66.86 | $67.18 | $66.66 | $67.14 | $65.59 | 35,421 |
2020-08-19 | $68.10 | $68.10 | $67.46 | $67.47 | $65.91 | 35,622 |
2020-08-18 | $67.95 | $68.10 | $67.67 | $68.02 | $66.45 | 21,740 |
2020-08-17 | $67.85 | $67.97 | $67.73 | $67.82 | $66.25 | 94,311 |
2020-08-14 | $67.25 | $67.75 | $67.09 | $67.59 | $66.03 | 114,488 |
2020-08-13 | $67.60 | $67.79 | $67.47 | $67.57 | $66.01 | 16,703 |
2020-08-12 | $67.46 | $67.81 | $67.37 | $67.60 | $66.04 | 83,217 |
2020-08-11 | $67.09 | $67.49 | $66.73 | $66.79 | $65.25 | 33,607 |
2020-08-10 | $65.86 | $66.45 | $65.84 | $66.29 | $64.76 | 62,133 |
2020-08-07 | $65.37 | $65.68 | $65.18 | $65.68 | $64.16 | 24,926 |
2020-08-06 | $65.87 | $66.08 | $65.53 | $65.72 | $64.20 | 23,321 |
2020-08-05 | $65.80 | $66.26 | $65.80 | $66.03 | $64.51 | 80,066 |
2020-08-04 | $64.60 | $65.36 | $64.56 | $65.32 | $63.81 | 28,812 |
2020-08-03 | $64.19 | $64.70 | $64.16 | $64.62 | $63.13 | 49,421 |
2020-07-31 | $64.00 | $64.17 | $63.17 | $63.84 | $62.37 | 14,656 |
2020-07-30 | $63.49 | $64.00 | $63.18 | $64.00 | $62.52 | 14,209 |
2020-07-29 | $63.70 | $64.44 | $63.70 | $64.25 | $62.77 | 17,813 |
2020-07-28 | $63.70 | $63.75 | $63.38 | $63.46 | $61.99 | 11,579 |
2020-07-27 | $63.40 | $63.84 | $63.23 | $63.80 | $62.33 | 45,996 |
2020-07-24 | $63.30 | $63.49 | $63.08 | $63.29 | $61.83 | 33,894 |
2020-07-23 | $63.65 | $64.02 | $63.36 | $63.51 | $62.04 | 28,666 |
2020-07-22 | $63.34 | $63.61 | $63.30 | $63.53 | $62.06 | 102,147 |
2020-07-21 | $63.37 | $63.66 | $63.37 | $63.38 | $61.92 | 26,752 |
2020-07-20 | $63.17 | $63.37 | $62.95 | $63.21 | $61.75 | 77,791 |
2020-07-17 | $62.96 | $63.36 | $62.95 | $63.24 | $61.78 | 36,857 |
2020-07-16 | $62.53 | $62.91 | $62.47 | $62.63 | $61.18 | 31,032 |
2020-07-15 | $62.68 | $63.06 | $62.65 | $62.95 | $61.50 | 36,978 |
2020-07-14 | $60.87 | $62.08 | $60.82 | $61.92 | $60.49 | 31,700 |
2020-07-13 | $61.08 | $61.92 | $60.85 | $60.93 | $59.52 | 23,177 |
2020-07-10 | $59.57 | $60.35 | $59.54 | $60.35 | $58.96 | 13,900 |
2020-07-09 | $60.36 | $60.36 | $59.08 | $59.62 | $58.24 | 20,500 |
2020-07-08 | $60.70 | $60.80 | $60.00 | $60.42 | $59.02 | 40,761 |
2020-07-07 | $60.83 | $61.07 | $60.53 | $60.60 | $59.20 | 40,518 |
2020-07-06 | $61.58 | $61.73 | $61.13 | $61.58 | $60.16 | 27,678 |
2020-07-02 | $60.88 | $61.30 | $60.52 | $60.59 | $59.19 | 50,464 |
2020-07-01 | $60.26 | $60.56 | $59.88 | $60.13 | $58.74 | 31,662 |
2020-06-30 | $59.47 | $60.40 | $59.36 | $60.15 | $58.76 | 65,811 |
2020-06-29 | $59.44 | $59.83 | $59.16 | $59.66 | $58.28 | 28,790 |
2020-06-26 | $59.80 | $59.87 | $58.86 | $59.00 | $57.64 | 25,696 |
2020-06-25 | $59.34 | $60.19 | $58.98 | $60.19 | $58.80 | 30,870 |
2020-06-24 | $60.90 | $60.90 | $59.44 | $59.96 | $58.58 | 259,512 |
2020-06-23 | $61.83 | $61.83 | $61.39 | $61.41 | $59.99 | 25,573 |
2020-06-22 | $60.43 | $60.92 | $60.01 | $60.92 | $59.51 | 26,415 |
2020-06-19 | $61.58 | $61.58 | $60.28 | $60.51 | $59.11 | 26,469 |
2020-06-18 | $60.55 | $61.02 | $60.38 | $60.74 | $59.34 | 23,676 |
2020-06-17 | $61.43 | $61.44 | $60.84 | $60.93 | $59.52 | 32,687 |
2020-06-16 | $61.65 | $61.83 | $60.37 | $61.11 | $59.70 | 80,144 |
2020-06-15 | $58.66 | $60.25 | $58.32 | $60.02 | $58.63 | 35,842 |
2020-06-12 | $60.45 | $60.88 | $59.01 | $60.12 | $58.73 | 74,786 |
2020-06-11 | $61.00 | $61.00 | $58.61 | $58.80 | $57.44 | 162,536 |
2020-06-10 | $63.22 | $63.22 | $62.50 | $62.56 | $61.12 | 26,048 |
2020-06-09 | $63.28 | $63.45 | $62.97 | $63.21 | $61.75 | 44,021 |
2020-06-08 | $63.17 | $64.00 | $63.17 | $64.00 | $62.52 | 60,570 |
2020-06-05 | $62.81 | $63.66 | $62.56 | $62.96 | $61.51 | 31,451 |
2020-06-04 | $61.25 | $61.61 | $61.13 | $61.49 | $60.07 | 35,186 |
2020-06-03 | $61.06 | $61.87 | $61.00 | $61.62 | $60.20 | 52,442 |
2020-06-02 | $59.81 | $60.55 | $59.65 | $60.54 | $59.14 | 52,095 |
2020-06-01 | $58.71 | $59.28 | $58.65 | $59.14 | $57.77 | 116,094 |
2020-05-29 | $58.58 | $58.73 | $57.94 | $58.67 | $57.32 | 26,632 |
2020-05-28 | $58.97 | $59.41 | $58.57 | $58.78 | $57.42 | 38,060 |
2020-05-27 | $57.76 | $58.58 | $57.42 | $58.57 | $57.22 | 24,267 |
2020-05-26 | $56.78 | $57.33 | $56.78 | $56.85 | $55.54 | 38,181 |
2020-05-22 | $55.15 | $55.15 | $54.87 | $55.08 | $53.81 | 21,512 |
2020-05-21 | $55.68 | $55.75 | $55.02 | $55.31 | $54.03 | 26,100 |
2020-05-20 | $55.63 | $56.02 | $55.63 | $55.77 | $54.48 | 32,777 |
2020-05-19 | $55.24 | $55.70 | $55.00 | $55.00 | $53.73 | 35,168 |
2020-05-18 | $54.48 | $55.58 | $54.48 | $55.38 | $54.10 | 38,761 |
2020-05-15 | $52.78 | $53.37 | $52.71 | $53.11 | $51.88 | 329,759 |
2020-05-14 | $52.07 | $53.14 | $51.33 | $53.13 | $51.90 | 24,618 |
2020-05-13 | $53.95 | $53.95 | $52.65 | $52.95 | $51.73 | 44,175 |
2020-05-12 | $55.06 | $55.20 | $53.64 | $53.64 | $52.40 | 56,138 |
2020-05-11 | $54.35 | $54.83 | $54.15 | $54.66 | $53.40 | 31,265 |
2020-05-08 | $54.80 | $55.07 | $54.71 | $54.95 | $53.68 | 39,608 |
2020-05-07 | $54.00 | $54.37 | $53.93 | $53.99 | $52.74 | 37,033 |
2020-05-06 | $54.44 | $54.44 | $53.56 | $53.61 | $52.37 | 14,481 |
2020-05-05 | $54.16 | $54.93 | $54.16 | $54.38 | $53.12 | 101,269 |
2020-05-04 | $53.43 | $53.65 | $53.00 | $53.63 | $52.39 | 27,732 |
2020-05-01 | $54.50 | $54.50 | $53.77 | $53.90 | $52.66 | 30,358 |
2020-04-30 | $55.99 | $56.02 | $55.28 | $55.49 | $54.21 | 19,091 |
2020-04-29 | $55.91 | $56.51 | $55.63 | $56.24 | $54.94 | 28,332 |
2020-04-28 | $55.71 | $55.71 | $54.89 | $55.02 | $53.75 | 23,040 |
2020-04-27 | $54.34 | $55.02 | $54.23 | $54.88 | $53.61 | 25,686 |
2020-04-24 | $53.75 | $54.10 | $53.28 | $53.95 | $52.70 | 41,995 |
2020-04-23 | $53.33 | $54.19 | $53.33 | $53.41 | $52.18 | 52,127 |
2020-04-22 | $53.29 | $53.29 | $52.76 | $53.12 | $51.89 | 68,802 |
2020-04-21 | $52.80 | $52.89 | $52.05 | $52.35 | $51.14 | 24,971 |
2020-04-20 | $53.53 | $54.62 | $53.39 | $53.63 | $52.39 | 47,341 |
2020-04-17 | $54.04 | $54.47 | $53.81 | $54.45 | $53.19 | 34,803 |
2020-04-16 | $53.09 | $53.18 | $52.19 | $52.73 | $51.51 | 23,473 |
2020-04-15 | $53.19 | $53.19 | $52.38 | $52.91 | $51.69 | 28,862 |
2020-04-14 | $54.70 | $55.04 | $54.30 | $54.61 | $53.35 | 29,733 |
2020-04-13 | $54.64 | $54.65 | $53.13 | $53.77 | $52.53 | 59,182 |
2020-04-09 | $54.49 | $55.41 | $54.28 | $54.85 | $53.58 | 45,914 |
2020-04-08 | $53.30 | $53.97 | $52.52 | $53.79 | $52.55 | 34,474 |
2020-04-07 | $54.32 | $54.61 | $52.74 | $52.87 | $51.65 | 62,965 |
2020-04-06 | $51.28 | $52.82 | $51.25 | $52.55 | $51.34 | 60,026 |
2020-04-03 | $49.94 | $50.42 | $49.00 | $49.40 | $48.26 | 26,021 |
2020-04-02 | $49.28 | $50.68 | $49.28 | $50.35 | $49.19 | 27,373 |
2020-04-01 | $49.96 | $50.41 | $49.28 | $49.32 | $48.18 | 240,687 |
2020-03-31 | $51.50 | $51.99 | $50.93 | $51.37 | $50.18 | 132,901 |
2020-03-30 | $49.81 | $51.45 | $49.59 | $51.39 | $50.20 | 57,551 |
2020-03-27 | $49.68 | $50.45 | $48.92 | $49.43 | $48.29 | 189,691 |
2020-03-26 | $49.29 | $51.49 | $49.29 | $51.41 | $50.22 | 72,820 |
2020-03-25 | $47.48 | $50.14 | $47.48 | $48.66 | $47.54 | 56,026 |
2020-03-24 | $46.35 | $47.46 | $46.00 | $47.41 | $46.32 | 68,196 |
2020-03-23 | $44.47 | $44.77 | $43.10 | $43.78 | $42.77 | 172,574 |
2020-03-20 | $46.55 | $46.80 | $44.56 | $44.76 | $43.73 | 86,657 |
2020-03-19 | $44.12 | $46.31 | $43.05 | $45.81 | $44.75 | 46,205 |
2020-03-18 | $44.48 | $45.63 | $42.52 | $43.96 | $42.94 | 73,171 |
2020-03-17 | $46.50 | $48.09 | $45.41 | $47.33 | $46.24 | 66,426 |
2020-03-16 | $45.90 | $48.21 | $44.52 | $45.36 | $44.31 | 43,760 |
2020-03-13 | $51.09 | $51.55 | $47.97 | $51.41 | $50.22 | 46,435 |
2020-03-12 | $50.00 | $51.22 | $48.11 | $48.11 | $47.00 | 165,247 |
2020-03-11 | $55.04 | $55.14 | $53.25 | $53.82 | $52.58 | 49,620 |
2020-03-10 | $56.52 | $56.71 | $54.78 | $56.62 | $55.31 | 36,428 |
2020-03-09 | $54.75 | $56.22 | $54.05 | $54.59 | $53.33 | 36,307 |
2020-03-06 | $58.99 | $59.50 | $58.24 | $59.16 | $57.79 | 22,422 |
2020-03-05 | $60.94 | $61.22 | $60.14 | $60.36 | $58.97 | 14,396 |
2020-03-04 | $61.54 | $62.32 | $61.11 | $62.18 | $60.74 | 87,613 |
2020-03-03 | $61.52 | $62.37 | $60.25 | $60.44 | $59.04 | 23,833 |
2020-03-02 | $59.94 | $61.44 | $59.56 | $61.44 | $60.02 | 64,194 |
2020-02-28 | $58.54 | $59.88 | $58.13 | $59.88 | $58.50 | 77,298 |
2020-02-27 | $61.02 | $61.94 | $60.07 | $60.11 | $58.72 | 83,220 |
2020-02-26 | $62.47 | $63.12 | $61.89 | $61.93 | $60.50 | 28,498 |
2020-02-25 | $64.25 | $64.41 | $62.09 | $62.10 | $60.67 | 46,138 |
2020-02-24 | $64.03 | $64.17 | $63.66 | $63.96 | $62.48 | 63,257 |
2020-02-21 | $66.17 | $66.34 | $65.93 | $66.11 | $64.58 | 18,249 |
2020-02-20 | $65.97 | $66.24 | $65.52 | $66.00 | $64.48 | 30,901 |
2020-02-19 | $66.06 | $66.39 | $66.05 | $66.07 | $64.54 | 14,216 |
2020-02-18 | $66.08 | $66.18 | $65.64 | $65.85 | $64.33 | 53,907 |
2020-02-14 | $66.90 | $66.92 | $66.39 | $66.47 | $64.94 | 14,148 |
2020-02-13 | $66.87 | $67.14 | $66.83 | $66.91 | $65.37 | 16,847 |
2020-02-12 | $67.56 | $67.59 | $67.39 | $67.43 | $65.87 | 12,963 |
2020-02-11 | $66.96 | $67.42 | $66.96 | $67.15 | $65.60 | 18,080 |
2020-02-10 | $66.36 | $66.68 | $66.12 | $66.68 | $65.14 | 10,669 |
2020-02-07 | $66.92 | $66.92 | $66.34 | $66.49 | $64.95 | 58,698 |
2020-02-06 | $67.22 | $67.44 | $67.16 | $67.29 | $65.74 | 8,723 |
2020-02-05 | $67.14 | $67.29 | $66.99 | $67.23 | $65.68 | 26,933 |
2020-02-04 | $66.17 | $66.56 | $66.17 | $66.40 | $64.87 | 13,833 |
2020-02-03 | $64.85 | $65.51 | $64.80 | $65.17 | $63.67 | 21,425 |
2020-01-31 | $65.63 | $65.64 | $64.68 | $64.85 | $63.35 | 34,675 |
2020-01-30 | $65.29 | $66.04 | $65.20 | $66.04 | $64.52 | 14,201 |
2020-01-29 | $66.20 | $66.20 | $65.79 | $65.81 | $64.29 | 40,430 |
2020-01-28 | $65.83 | $66.29 | $65.57 | $66.26 | $64.73 | 66,756 |
2020-01-27 | $65.86 | $66.12 | $65.57 | $65.70 | $64.18 | 20,062 |
2020-01-24 | $68.41 | $68.41 | $67.16 | $67.35 | $65.79 | 42,864 |
2020-01-23 | $67.99 | $68.30 | $67.51 | $68.28 | $66.70 | 56,469 |
2020-01-22 | $68.61 | $68.69 | $68.27 | $68.31 | $66.73 | 17,410 |
2020-01-21 | $68.84 | $68.94 | $68.51 | $68.51 | $66.93 | 16,104 |
2020-01-17 | $69.22 | $69.25 | $69.02 | $69.12 | $67.52 | 48,382 |
2020-01-16 | $69.15 | $69.27 | $68.99 | $69.22 | $67.62 | 47,244 |
2020-01-15 | $69.10 | $69.40 | $68.92 | $69.09 | $67.49 | 127,051 |
2020-01-14 | $69.05 | $69.39 | $68.90 | $69.09 | $67.49 | 27,743 |
2020-01-13 | $68.82 | $69.22 | $68.68 | $69.22 | $67.62 | 15,625 |
2020-01-10 | $68.79 | $68.99 | $68.61 | $68.68 | $67.09 | 76,793 |
2020-01-09 | $68.66 | $68.66 | $68.37 | $68.58 | $67.00 | 128,118 |
2020-01-08 | $68.27 | $68.66 | $68.20 | $68.47 | $66.89 | 16,155 |
2020-01-07 | $68.15 | $68.24 | $68.03 | $68.07 | $66.50 | 11,589 |
2020-01-06 | $67.84 | $68.21 | $67.71 | $68.12 | $66.55 | 130,062 |
2020-01-03 | $68.26 | $68.63 | $68.26 | $68.30 | $66.72 | 16,048 |
2020-01-02 | $69.11 | $69.11 | $68.69 | $69.03 | $67.44 | 34,214 |
2019-12-31 | $68.38 | $68.73 | $68.37 | $68.73 | $67.14 | 35,369 |
2019-12-30 | $69.00 | $69.02 | $68.30 | $68.30 | $66.72 | 46,960 |
2019-12-27 | $68.98 | $69.00 | $68.78 | $68.86 | $67.27 | 21,853 |
2019-12-26 | $68.75 | $68.88 | $68.69 | $68.84 | $67.25 | 18,773 |
2019-12-24 | $68.52 | $68.70 | $68.50 | $68.70 | $67.11 | 12,580 |
2019-12-23 | $68.50 | $68.64 | $68.23 | $68.53 | $66.95 | 18,488 |
2019-12-20 | $68.46 | $69.09 | $68.43 | $69.01 | $66.57 | 29,675 |
2019-12-19 | $68.14 | $68.41 | $68.14 | $68.33 | $65.92 | 11,706 |
2019-12-18 | $68.25 | $68.25 | $67.80 | $68.13 | $65.72 | 11,679 |
2019-12-17 | $68.28 | $68.33 | $68.11 | $68.24 | $65.83 | 15,901 |
2019-12-16 | $68.11 | $68.52 | $68.11 | $68.39 | $65.97 | 78,078 |
2019-12-13 | $67.77 | $68.15 | $67.46 | $67.64 | $65.25 | 19,324 |
2019-12-12 | $66.78 | $67.66 | $66.78 | $67.65 | $65.26 | 19,453 |
2019-12-11 | $66.53 | $66.86 | $66.53 | $66.75 | $64.39 | 9,274 |
2019-12-10 | $66.21 | $66.53 | $66.10 | $66.52 | $64.17 | 45,563 |
2019-12-09 | $66.43 | $66.66 | $66.35 | $66.45 | $64.10 | 468,630 |
2019-12-06 | $66.40 | $66.69 | $66.40 | $66.50 | $64.15 | 20,764 |
2019-12-05 | $66.12 | $66.14 | $65.88 | $66.03 | $63.70 | 7,586 |
2019-12-04 | $65.94 | $66.23 | $65.75 | $65.95 | $63.62 | 34,539 |
2019-12-03 | $65.37 | $65.60 | $65.19 | $65.53 | $63.22 | 11,550 |
2019-12-02 | $66.22 | $66.22 | $65.83 | $65.98 | $63.65 | 26,943 |
2019-11-29 | $66.24 | $66.41 | $66.11 | $66.27 | $63.93 | 38,836 |
2019-11-27 | $66.42 | $66.66 | $66.42 | $66.65 | $64.30 | 24,487 |
2019-11-26 | $66.70 | $66.82 | $66.58 | $66.67 | $64.32 | 16,648 |
2019-11-25 | $66.37 | $66.81 | $66.37 | $66.73 | $64.37 | 29,997 |
2019-11-22 | $66.18 | $66.18 | $65.94 | $66.00 | $63.67 | 16,581 |
2019-11-21 | $66.07 | $66.30 | $65.96 | $66.14 | $63.80 | 44,259 |
2019-11-20 | $66.55 | $66.55 | $65.80 | $66.10 | $63.77 | 507,483 |
2019-11-19 | $66.80 | $66.80 | $66.43 | $66.68 | $64.32 | 11,765 |
2019-11-18 | $66.88 | $66.88 | $66.60 | $66.60 | $64.25 | 10,346 |
2019-11-15 | $67.01 | $67.25 | $66.91 | $66.96 | $64.59 | 50,822 |
2019-11-14 | $66.70 | $67.06 | $66.70 | $66.81 | $64.45 | 24,069 |
2019-11-13 | $66.93 | $67.01 | $66.73 | $66.85 | $64.49 | 33,699 |
2019-11-12 | $67.16 | $67.40 | $67.10 | $67.22 | $64.85 | 13,734 |
2019-11-11 | $66.75 | $67.22 | $66.62 | $67.13 | $64.76 | 6,514 |
2019-11-08 | $67.39 | $67.44 | $67.07 | $67.22 | $64.85 | 60,417 |
2019-11-07 | $68.22 | $68.22 | $67.57 | $67.62 | $65.23 | 14,696 |
2019-11-06 | $67.55 | $67.55 | $67.27 | $67.37 | $64.99 | 9,001 |
2019-11-05 | $67.82 | $68.10 | $67.60 | $67.62 | $65.23 | 19,025 |
2019-11-04 | $67.78 | $68.00 | $67.73 | $67.76 | $65.37 | 21,682 |
2019-11-01 | $67.13 | $67.46 | $67.09 | $67.23 | $64.86 | 241,590 |
2019-10-31 | $66.67 | $66.82 | $66.46 | $66.82 | $64.46 | 13,299 |
2019-10-30 | $66.49 | $66.69 | $66.39 | $66.68 | $64.32 | 20,019 |
2019-10-29 | $66.17 | $66.85 | $66.17 | $66.66 | $64.31 | 244,580 |
2019-10-28 | $66.39 | $66.67 | $66.28 | $66.58 | $64.23 | 477,014 |
2019-10-25 | $65.65 | $66.11 | $65.65 | $66.06 | $63.73 | 15,538 |
2019-10-24 | $65.81 | $65.88 | $65.55 | $65.72 | $63.40 | 17,816 |
2019-10-23 | $65.52 | $65.63 | $65.41 | $65.58 | $63.26 | 29,475 |
2019-10-22 | $66.00 | $66.00 | $65.51 | $65.51 | $63.20 | 1,174,031 |
2019-10-21 | $66.28 | $66.28 | $66.06 | $66.07 | $63.74 | 10,120 |
2019-10-18 | $66.24 | $66.45 | $66.00 | $66.21 | $63.87 | 26,609 |
2019-10-17 | $66.63 | $66.63 | $66.36 | $66.36 | $64.02 | 7,402 |
2019-10-16 | $66.40 | $66.67 | $66.25 | $66.34 | $64.00 | 44,805 |
2019-10-15 | $66.00 | $66.72 | $66.00 | $66.45 | $64.10 | 16,790 |
2019-10-14 | $66.17 | $66.18 | $65.76 | $65.76 | $63.44 | 11,393 |
2019-10-11 | $65.70 | $66.57 | $65.70 | $66.23 | $63.89 | 84,446 |
2019-10-10 | $64.63 | $65.26 | $64.63 | $65.05 | $62.75 | 366,572 |
2019-10-09 | $64.48 | $64.66 | $64.27 | $64.55 | $62.27 | 37,582 |
2019-10-08 | $64.27 | $64.38 | $63.89 | $63.97 | $61.71 | 34,068 |
2019-10-07 | $64.98 | $65.12 | $64.58 | $64.58 | $62.30 | 36,428 |
2019-10-04 | $64.60 | $65.09 | $64.34 | $65.09 | $62.79 | 839,224 |
2019-10-03 | $63.83 | $64.22 | $63.43 | $64.13 | $61.86 | 47,771 |
2019-10-02 | $64.40 | $64.40 | $63.60 | $63.87 | $61.61 | 17,053 |
2019-10-01 | $65.72 | $65.81 | $64.81 | $64.92 | $62.63 | 59,227 |
2019-09-30 | $65.60 | $65.88 | $65.58 | $65.86 | $63.53 | 20,963 |
2019-09-27 | $65.69 | $65.75 | $65.14 | $65.36 | $63.05 | 18,386 |
2019-09-26 | $65.60 | $65.66 | $65.32 | $65.61 | $63.29 | 11,107 |
2019-09-25 | $65.52 | $65.76 | $65.39 | $65.75 | $63.43 | 28,717 |
2019-09-24 | $66.40 | $66.40 | $65.53 | $65.64 | $63.32 | 19,253 |
2019-09-23 | $66.30 | $66.52 | $66.30 | $66.39 | $64.04 | 12,169 |
2019-09-20 | $67.00 | $67.08 | $66.52 | $66.64 | $64.29 | 33,075 |
2019-09-19 | $67.26 | $67.26 | $66.82 | $66.82 | $64.46 | 5,625 |
2019-09-18 | $67.17 | $67.17 | $66.63 | $67.06 | $64.69 | 24,556 |
2019-09-17 | $66.97 | $67.25 | $66.93 | $67.21 | $64.84 | 17,764 |
2019-09-16 | $67.04 | $67.42 | $67.04 | $67.23 | $64.86 | 650,533 |
2019-09-13 | $67.23 | $67.62 | $67.18 | $67.34 | $64.96 | 28,563 |
2019-09-12 | $67.16 | $67.19 | $66.63 | $67.00 | $64.63 | 13,734 |
2019-09-11 | $66.97 | $67.21 | $66.78 | $67.21 | $64.84 | 43,406 |
2019-09-10 | $66.28 | $66.67 | $65.92 | $66.67 | $64.32 | 8,424 |
2019-09-09 | $66.84 | $66.84 | $66.15 | $66.28 | $63.94 | 5,831 |
2019-09-06 | $66.47 | $66.66 | $66.47 | $66.60 | $64.25 | 12,365 |
2019-09-05 | $66.18 | $66.54 | $66.18 | $66.33 | $63.99 | 9,191 |
2019-09-04 | $65.73 | $65.80 | $65.50 | $65.65 | $63.33 | 23,939 |
2019-09-03 | $65.33 | $65.46 | $64.99 | $65.31 | $63.00 | 49,565 |
2019-08-30 | $66.08 | $66.20 | $65.73 | $65.87 | $63.54 | 16,653 |
2019-08-29 | $65.39 | $65.89 | $65.34 | $65.75 | $63.43 | 15,730 |
2019-08-28 | $64.27 | $65.02 | $64.27 | $64.95 | $62.66 | 10,789 |
2019-08-27 | $64.85 | $65.02 | $64.46 | $64.46 | $62.18 | 11,127 |
2019-08-26 | $64.43 | $64.78 | $64.31 | $64.76 | $62.47 | 38,508 |
2019-08-23 | $65.11 | $65.55 | $63.93 | $63.99 | $61.73 | 15,392 |
2019-08-22 | $65.84 | $65.91 | $65.45 | $65.65 | $63.33 | 7,160 |
2019-08-21 | $65.68 | $65.75 | $65.51 | $65.67 | $63.35 | 4,455 |
2019-08-20 | $65.32 | $65.36 | $65.07 | $65.07 | $62.77 | 8,171 |
2019-08-19 | $65.49 | $65.54 | $65.36 | $65.50 | $63.19 | 5,097 |
2019-08-16 | $64.42 | $64.89 | $64.25 | $64.82 | $62.53 | 13,769 |
2019-08-15 | $63.65 | $63.86 | $63.44 | $63.69 | $61.44 | 29,163 |
2019-08-14 | $64.39 | $64.39 | $63.42 | $63.42 | $61.18 | 16,104 |
2019-08-13 | $64.74 | $65.94 | $64.74 | $65.44 | $63.13 | 25,503 |
2019-08-12 | $65.67 | $65.70 | $64.76 | $64.76 | $62.47 | 10,844 |
2019-08-09 | $66.33 | $66.70 | $66.02 | $66.51 | $64.16 | 10,367 |
2019-08-08 | $65.24 | $66.52 | $65.24 | $66.51 | $64.16 | 18,090 |
2019-08-07 | $64.38 | $65.06 | $64.14 | $65.00 | $62.70 | 22,271 |
2019-08-06 | $64.13 | $64.60 | $63.85 | $64.49 | $62.21 | 21,597 |
2019-08-05 | $64.64 | $64.67 | $63.18 | $63.66 | $61.41 | 31,615 |
2019-08-02 | $66.00 | $66.00 | $65.45 | $65.69 | $63.37 | 15,183 |
2019-08-01 | $67.16 | $67.44 | $66.13 | $66.33 | $63.99 | 30,125 |
2019-07-31 | $67.27 | $67.41 | $66.67 | $66.69 | $64.33 | 46,920 |
2019-07-30 | $66.36 | $67.12 | $66.08 | $67.12 | $64.75 | 10,448 |
2019-07-29 | $66.94 | $66.94 | $66.81 | $66.84 | $64.48 | 7,373 |
2019-07-26 | $66.94 | $67.05 | $66.86 | $67.01 | $64.64 | 5,310 |
2019-07-25 | $67.31 | $67.31 | $66.82 | $66.84 | $64.48 | 14,360 |
2019-07-24 | $67.24 | $67.50 | $66.99 | $67.50 | $65.12 | 14,717 |
2019-07-23 | $67.22 | $67.62 | $67.22 | $67.52 | $65.14 | 43,830 |
2019-07-22 | $67.10 | $67.15 | $66.92 | $66.98 | $64.61 | 50,425 |
2019-07-19 | $66.94 | $67.25 | $66.83 | $66.83 | $64.47 | 10,453 |
2019-07-18 | $66.29 | $66.94 | $66.29 | $66.85 | $64.49 | 8,935 |
2019-07-17 | $66.63 | $66.70 | $66.38 | $66.38 | $64.04 | 16,904 |
2019-07-16 | $66.83 | $66.99 | $66.63 | $66.63 | $64.28 | 83,673 |
2019-07-15 | $66.78 | $67.11 | $66.69 | $67.08 | $64.71 | 116,772 |
2019-07-12 | $66.50 | $66.70 | $66.49 | $66.65 | $64.30 | 15,837 |
2019-07-11 | $66.60 | $66.60 | $66.26 | $66.55 | $64.20 | 38,842 |
2019-07-10 | $66.65 | $67.04 | $66.56 | $66.56 | $64.21 | 172,299 |
2019-07-09 | $66.51 | $66.69 | $66.37 | $66.65 | $64.30 | 16,811 |
2019-07-08 | $67.13 | $67.15 | $66.82 | $66.83 | $64.47 | 22,329 |
2019-07-05 | $67.27 | $67.44 | $66.92 | $67.30 | $64.92 | 20,958 |
2019-07-03 | $67.25 | $67.45 | $67.22 | $67.45 | $65.07 | 35,189 |
2019-07-02 | $67.00 | $67.05 | $66.75 | $66.90 | $64.54 | 55,349 |
2019-07-01 | $67.38 | $67.56 | $66.75 | $66.99 | $64.62 | 75,807 |
2019-06-28 | $66.59 | $66.80 | $66.58 | $66.80 | $64.44 | 54,620 |
2019-06-27 | $66.24 | $66.60 | $66.24 | $66.41 | $64.06 | 20,868 |
2019-06-26 | $66.00 | $66.03 | $65.76 | $65.91 | $63.58 | 154,296 |
2019-06-25 | $66.15 | $66.24 | $65.73 | $65.82 | $63.50 | 25,180 |
2019-06-24 | $65.94 | $66.14 | $65.90 | $65.98 | $63.65 | 13,401 |
2019-06-21 | $65.65 | $65.94 | $65.55 | $65.76 | $63.44 | 826,854 |
2019-06-20 | $66.08 | $66.08 | $65.45 | $65.74 | $63.42 | 1,106,865 |
2019-06-19 | $65.18 | $65.49 | $65.07 | $65.39 | $63.08 | 12,851 |
2019-06-18 | $64.51 | $65.06 | $64.51 | $65.02 | $62.72 | 20,824 |
2019-06-17 | $64.35 | $64.35 | $64.04 | $64.06 | $61.80 | 29,407 |
2019-06-14 | $64.35 | $64.43 | $64.31 | $64.31 | $62.04 | 17,253 |
2019-06-13 | $64.36 | $64.69 | $64.31 | $64.43 | $62.15 | 11,151 |
2019-06-12 | $64.03 | $64.26 | $64.03 | $64.15 | $61.88 | 12,848 |
2019-06-11 | $64.49 | $64.50 | $64.00 | $64.23 | $61.96 | 37,388 |
2019-06-10 | $63.68 | $64.10 | $63.68 | $63.87 | $61.61 | 25,568 |
2019-06-07 | $63.48 | $63.88 | $63.48 | $63.75 | $61.50 | 86,551 |
2019-06-06 | $62.86 | $63.36 | $62.86 | $63.17 | $60.94 | 16,592 |
2019-06-05 | $63.07 | $63.07 | $62.63 | $62.76 | $60.54 | 27,185 |
2019-06-04 | $62.11 | $62.73 | $61.90 | $62.73 | $60.51 | 33,823 |
2019-06-03 | $60.70 | $61.67 | $60.70 | $61.51 | $59.34 | 16,921 |
2019-05-31 | $60.35 | $60.74 | $60.10 | $60.63 | $58.49 | 40,094 |
2019-05-30 | $60.42 | $60.85 | $60.42 | $60.76 | $58.61 | 7,683 |
2019-05-29 | $60.30 | $60.60 | $60.12 | $60.49 | $58.35 | 55,311 |
2019-05-28 | $61.30 | $61.34 | $60.72 | $60.74 | $58.59 | 13,646 |
2019-05-24 | $61.26 | $61.48 | $60.96 | $61.15 | $58.99 | 7,618 |
2019-05-23 | $60.93 | $61.06 | $60.54 | $60.91 | $58.76 | 20,465 |
2019-05-22 | $61.44 | $61.53 | $61.31 | $61.39 | $59.22 | 17,255 |
2019-05-21 | $61.45 | $61.63 | $61.43 | $61.53 | $59.36 | 53,132 |
2019-05-20 | $61.16 | $61.52 | $61.04 | $61.11 | $58.95 | 30,415 |
2019-05-17 | $61.89 | $62.18 | $61.54 | $61.54 | $59.37 | 13,429 |
2019-05-16 | $62.49 | $62.91 | $62.49 | $62.53 | $60.32 | 28,423 |
2019-05-15 | $61.66 | $62.28 | $61.55 | $62.11 | $59.92 | 41,111 |
2019-05-14 | $61.90 | $62.36 | $61.89 | $62.03 | $59.84 | 20,875 |
2019-05-13 | $62.18 | $62.24 | $61.43 | $61.61 | $59.43 | 96,894 |
2019-05-10 | $62.50 | $63.46 | $62.06 | $63.34 | $61.10 | 50,393 |
2019-05-09 | $62.29 | $62.70 | $61.95 | $62.63 | $60.42 | 9,574 |
2019-05-08 | $62.80 | $63.13 | $62.71 | $62.86 | $60.64 | 20,415 |
2019-05-07 | $63.61 | $63.61 | $62.53 | $62.90 | $60.68 | 219,405 |
2019-05-06 | $63.22 | $64.12 | $63.22 | $64.00 | $61.74 | 14,105 |
2019-05-03 | $64.18 | $64.75 | $64.18 | $64.71 | $62.42 | 10,339 |
2019-05-02 | $63.83 | $64.18 | $63.55 | $64.00 | $61.74 | 135,045 |
2019-05-01 | $64.48 | $64.64 | $63.85 | $63.85 | $61.59 | 46,456 |
2019-04-30 | $64.08 | $64.42 | $63.99 | $64.38 | $62.11 | 152,268 |
2019-04-29 | $63.96 | $64.22 | $63.91 | $64.13 | $61.86 | 26,807 |
2019-04-26 | $63.34 | $63.90 | $63.32 | $63.90 | $61.64 | 38,587 |
2019-04-25 | $63.44 | $63.53 | $63.20 | $63.33 | $61.09 | 32,699 |
2019-04-24 | $64.00 | $64.00 | $63.60 | $63.63 | $61.38 | 177,038 |
2019-04-23 | $63.79 | $64.23 | $63.79 | $64.15 | $61.88 | 14,123 |
2019-04-22 | $63.87 | $64.16 | $63.87 | $63.95 | $61.69 | 9,646 |
2019-04-18 | $63.63 | $64.09 | $63.63 | $63.96 | $61.70 | 35,909 |
2019-04-17 | $63.92 | $63.94 | $63.60 | $63.74 | $61.49 | 7,354 |
2019-04-16 | $63.84 | $63.88 | $63.67 | $63.71 | $61.46 | 17,367 |
2019-04-15 | $63.51 | $63.70 | $63.51 | $63.69 | $61.44 | 8,287 |
2019-04-12 | $63.32 | $63.40 | $63.19 | $63.40 | $61.16 | 12,118 |
2019-04-11 | $63.15 | $63.20 | $62.94 | $62.99 | $60.77 | 8,938 |
2019-04-10 | $63.12 | $63.26 | $62.95 | $63.16 | $60.93 | 15,853 |
2019-04-09 | $63.69 | $63.69 | $63.06 | $63.09 | $60.86 | 21,497 |
2019-04-08 | $63.73 | $63.78 | $63.51 | $63.76 | $61.51 | 27,876 |
2019-04-05 | $63.58 | $63.77 | $63.54 | $63.68 | $61.43 | 14,794 |
2019-04-04 | $63.06 | $63.52 | $63.06 | $63.50 | $61.26 | 22,796 |
2019-04-03 | $63.18 | $63.46 | $63.08 | $63.15 | $60.92 | 9,479 |
2019-04-02 | $62.94 | $62.94 | $62.74 | $62.84 | $60.62 | 18,853 |
2019-04-01 | $62.91 | $63.00 | $62.71 | $62.94 | $60.72 | 21,458 |
2019-03-29 | $62.28 | $62.49 | $62.09 | $62.35 | $60.15 | 43,268 |
2019-03-28 | $61.67 | $62.09 | $61.67 | $62.09 | $59.90 | 45,188 |
2019-03-27 | $61.56 | $61.72 | $61.24 | $61.48 | $59.31 | 11,964 |
2019-03-26 | $61.72 | $61.80 | $61.35 | $61.68 | $59.50 | 7,769 |
2019-03-25 | $61.22 | $61.79 | $61.20 | $61.48 | $59.31 | 18,980 |
2019-03-22 | $62.42 | $62.42 | $61.37 | $61.37 | $59.20 | 58,948 |
2019-03-21 | $62.20 | $62.99 | $62.20 | $62.88 | $60.66 | 28,885 |
2019-03-20 | $62.42 | $62.88 | $62.00 | $62.38 | $60.18 | 43,059 |
2019-03-19 | $62.60 | $63.00 | $62.52 | $62.65 | $60.44 | 23,541 |
2019-03-18 | $62.48 | $62.65 | $62.30 | $62.51 | $60.30 | 31,526 |
2019-03-15 | $62.12 | $62.50 | $62.12 | $62.36 | $60.16 | 19,134 |
2019-03-14 | $62.20 | $62.20 | $61.84 | $61.94 | $59.75 | 21,504 |
2019-03-13 | $61.83 | $62.35 | $61.83 | $62.17 | $59.97 | 13,517 |
2019-03-12 | $61.46 | $61.73 | $61.45 | $61.58 | $59.40 | 15,021 |
2019-03-11 | $60.80 | $61.54 | $60.80 | $61.49 | $59.32 | 24,925 |
2019-03-08 | $60.39 | $60.66 | $60.36 | $60.65 | $58.51 | 15,850 |
2019-03-07 | $61.46 | $61.46 | $60.73 | $60.84 | $58.69 | 17,792 |
2019-03-06 | $62.18 | $62.18 | $61.59 | $61.68 | $59.50 | 14,212 |
2019-03-05 | $62.24 | $62.31 | $62.10 | $62.13 | $59.94 | 51,277 |
2019-03-04 | $62.58 | $62.67 | $61.82 | $62.32 | $60.12 | 25,151 |
2019-03-01 | $62.22 | $62.35 | $61.93 | $62.10 | $59.91 | 28,791 |
2019-02-28 | $62.08 | $62.08 | $61.88 | $61.99 | $59.80 | 46,372 |
2019-02-27 | $62.23 | $62.50 | $62.10 | $62.38 | $60.18 | 28,897 |
2019-02-26 | $62.62 | $62.69 | $62.31 | $62.31 | $60.11 | 46,654 |
2019-02-25 | $62.95 | $62.97 | $62.62 | $62.67 | $60.46 | 22,112 |
2019-02-22 | $62.29 | $62.61 | $62.29 | $62.51 | $60.30 | 17,777 |
2019-02-21 | $62.27 | $62.44 | $62.10 | $62.35 | $60.15 | 17,022 |
2019-02-20 | $61.72 | $62.44 | $61.72 | $62.22 | $60.02 | 47,118 |
2019-02-19 | $61.58 | $62.00 | $61.58 | $61.84 | $59.66 | 25,606 |
2019-02-15 | $61.74 | $62.02 | $61.66 | $61.99 | $59.80 | 44,809 |
2019-02-14 | $61.37 | $61.90 | $61.30 | $61.69 | $59.51 | 45,315 |
2019-02-13 | $61.59 | $61.76 | $61.44 | $61.48 | $59.31 | 23,957 |
2019-02-12 | $60.90 | $61.47 | $60.90 | $61.44 | $59.27 | 20,278 |
2019-02-11 | $60.80 | $61.05 | $60.47 | $60.53 | $58.39 | 53,700 |
2019-02-08 | $60.56 | $60.83 | $60.22 | $60.83 | $58.68 | 20,664 |
2019-02-07 | $61.26 | $61.28 | $60.55 | $60.98 | $58.83 | 16,578 |
2019-02-06 | $61.62 | $61.69 | $61.50 | $61.50 | $59.33 | 80,533 |
2019-02-05 | $61.73 | $61.84 | $61.56 | $61.81 | $59.63 | 61,485 |
2019-02-04 | $61.61 | $61.73 | $61.30 | $61.66 | $59.48 | 98,989 |
2019-02-01 | $61.73 | $61.82 | $61.47 | $61.62 | $59.44 | 86,691 |
2019-01-31 | $61.39 | $61.73 | $61.16 | $61.63 | $59.45 | 26,854 |
2019-01-30 | $61.14 | $62.09 | $61.02 | $61.75 | $59.57 | 445,890 |
2019-01-29 | $60.85 | $61.12 | $60.85 | $61.07 | $58.91 | 10,563 |
2019-01-28 | $60.64 | $60.87 | $60.35 | $60.87 | $58.72 | 34,501 |
2019-01-25 | $60.98 | $61.32 | $60.92 | $61.25 | $59.09 | 12,912 |
2019-01-24 | $60.32 | $60.61 | $60.32 | $60.46 | $58.32 | 7,391 |
2019-01-23 | $60.72 | $60.75 | $60.08 | $60.49 | $58.35 | 14,171 |
2019-01-22 | $61.01 | $61.09 | $60.26 | $60.45 | $58.31 | 32,866 |
2019-01-18 | $61.13 | $61.58 | $61.00 | $61.36 | $59.19 | 19,748 |
2019-01-17 | $59.79 | $60.64 | $59.79 | $60.64 | $58.50 | 43,923 |
2019-01-16 | $59.98 | $60.25 | $59.89 | $59.89 | $57.77 | 12,459 |
2019-01-15 | $60.05 | $60.05 | $59.77 | $59.98 | $57.86 | 63,005 |
2019-01-14 | $59.60 | $59.87 | $59.59 | $59.71 | $57.60 | 27,645 |
2019-01-11 | $59.79 | $60.10 | $59.60 | $60.02 | $57.90 | 95,472 |
2019-01-10 | $59.35 | $60.07 | $59.34 | $60.07 | $57.95 | 49,020 |
2019-01-09 | $59.71 | $59.84 | $59.47 | $59.58 | $57.48 | 18,443 |
2019-01-08 | $59.02 | $59.28 | $58.68 | $59.25 | $57.16 | 16,952 |
2019-01-07 | $58.16 | $58.97 | $57.96 | $58.56 | $56.49 | 27,916 |
2019-01-04 | $56.93 | $58.10 | $56.93 | $58.00 | $55.95 | 38,110 |
2019-01-03 | $56.38 | $56.40 | $55.61 | $55.88 | $53.91 | 55,891 |
2019-01-02 | $56.23 | $57.00 | $56.23 | $56.80 | $54.79 | 752,802 |
2018-12-31 | $56.93 | $57.11 | $56.63 | $56.92 | $54.91 | 937,034 |
2018-12-28 | $56.96 | $57.16 | $56.40 | $56.52 | $54.52 | 248,656 |
2018-12-27 | $55.76 | $56.70 | $55.23 | $56.68 | $54.68 | 33,904 |
2018-12-26 | $54.78 | $56.37 | $54.24 | $56.34 | $54.35 | 665,397 |
2018-12-24 | $55.09 | $55.33 | $54.16 | $54.16 | $52.25 | 30,995 |
2018-12-21 | $56.18 | $56.68 | $55.33 | $55.46 | $53.50 | 46,188 |
2018-12-20 | $56.63 | $56.80 | $55.68 | $56.12 | $54.14 | 150,195 |
2018-12-19 | $58.77 | $59.60 | $57.72 | $57.94 | $54.95 | 159,555 |
2018-12-18 | $58.62 | $58.82 | $58.13 | $58.39 | $55.38 | 55,198 |
2018-12-17 | $59.24 | $59.31 | $57.88 | $58.18 | $55.18 | 102,362 |
2018-12-14 | $59.48 | $59.83 | $59.30 | $59.48 | $56.41 | 631,314 |
2018-12-13 | $60.65 | $60.71 | $60.07 | $60.14 | $57.04 | 22,067 |
2018-12-12 | $60.47 | $60.96 | $60.29 | $60.35 | $57.24 | 151,370 |
2018-12-11 | $60.56 | $60.63 | $59.50 | $59.81 | $56.72 | 16,732 |
2018-12-10 | $59.92 | $60.08 | $59.00 | $59.84 | $56.75 | 147,115 |
2018-12-07 | $61.54 | $61.82 | $60.00 | $60.19 | $57.08 | 159,481 |
2018-12-06 | $60.91 | $61.64 | $60.19 | $61.63 | $58.45 | 32,625 |
2018-12-04 | $63.64 | $63.73 | $61.75 | $61.79 | $58.60 | 77,074 |
2018-12-03 | $63.93 | $64.09 | $63.49 | $63.84 | $60.55 | 106,615 |
2018-11-30 | $62.13 | $62.52 | $62.08 | $62.43 | $59.21 | 30,153 |
2018-11-29 | $62.15 | $62.49 | $62.11 | $62.28 | $59.07 | 10,915 |
2018-11-28 | $61.40 | $62.25 | $61.09 | $62.23 | $59.02 | 12,088 |
2018-11-27 | $61.38 | $61.38 | $60.99 | $61.27 | $58.11 | 14,515 |
2018-11-26 | $61.22 | $61.53 | $61.22 | $61.52 | $58.34 | 18,123 |
2018-11-23 | $60.69 | $61.10 | $60.69 | $60.85 | $57.71 | 47,841 |
2018-11-21 | $60.65 | $61.45 | $60.65 | $61.10 | $57.95 | 205,442 |
2018-11-20 | $60.91 | $61.04 | $60.26 | $60.44 | $57.32 | 30,373 |
2018-11-19 | $62.75 | $62.82 | $61.73 | $61.79 | $58.60 | 16,905 |
2018-11-16 | $62.39 | $63.11 | $62.37 | $62.98 | $59.73 | 31,410 |
2018-11-15 | $61.80 | $62.72 | $61.65 | $62.53 | $59.30 | 18,336 |
2018-11-14 | $63.16 | $63.16 | $61.78 | $62.23 | $59.02 | 20,616 |
2018-11-13 | $63.15 | $63.51 | $62.77 | $62.94 | $59.69 | 28,855 |
2018-11-12 | $63.74 | $63.74 | $62.97 | $63.03 | $59.78 | 22,896 |
2018-11-09 | $63.96 | $64.10 | $63.58 | $64.00 | $60.70 | 43,657 |
2018-11-08 | $64.37 | $64.59 | $63.99 | $64.14 | $60.83 | 69,352 |
2018-11-07 | $64.19 | $64.73 | $64.10 | $64.63 | $61.29 | 29,552 |
2018-11-06 | $63.33 | $63.71 | $63.33 | $63.63 | $60.35 | 1,173,029 |
2018-11-05 | $63.06 | $63.36 | $62.82 | $63.08 | $59.82 | 33,185 |
2018-11-02 | $63.66 | $63.81 | $62.77 | $63.10 | $59.84 | 20,982 |
2018-11-01 | $62.04 | $63.15 | $61.87 | $63.09 | $59.83 | 111,812 |
2018-10-31 | $61.78 | $61.89 | $61.42 | $61.47 | $58.30 | 311,449 |
2018-10-30 | $60.15 | $61.17 | $60.15 | $61.10 | $57.95 | 22,697 |
2018-10-29 | $60.95 | $61.33 | $59.72 | $60.23 | $57.12 | 23,055 |
2018-10-26 | $60.42 | $60.93 | $59.70 | $60.39 | $57.27 | 37,589 |
2018-10-25 | $60.63 | $61.51 | $60.47 | $61.05 | $57.90 | 124,870 |
2018-10-24 | $61.99 | $62.25 | $60.11 | $60.16 | $57.05 | 34,936 |
2018-10-23 | $62.11 | $62.61 | $61.37 | $62.34 | $59.12 | 43,852 |
2018-10-22 | $63.74 | $63.86 | $63.06 | $63.30 | $60.03 | 20,830 |
2018-10-19 | $63.66 | $63.97 | $63.43 | $63.47 | $60.19 | 23,565 |
2018-10-18 | $63.99 | $64.09 | $63.01 | $63.26 | $59.99 | 32,799 |
2018-10-17 | $64.48 | $64.56 | $63.93 | $64.37 | $61.05 | 18,612 |
2018-10-16 | $63.95 | $64.77 | $63.81 | $64.68 | $61.34 | 36,334 |
2018-10-15 | $63.37 | $63.55 | $63.25 | $63.29 | $60.02 | 10,698 |
2018-10-12 | $63.29 | $63.42 | $62.60 | $63.31 | $60.04 | 793,518 |
2018-10-11 | $63.07 | $63.51 | $62.05 | $62.41 | $59.19 | 305,188 |
2018-10-10 | $65.04 | $65.04 | $63.20 | $63.22 | $59.96 | 39,300 |
2018-10-09 | $65.32 | $65.47 | $65.00 | $65.11 | $61.75 | 37,631 |
2018-10-08 | $65.24 | $65.71 | $65.21 | $65.68 | $62.29 | 39,206 |
2018-10-05 | $65.79 | $65.90 | $65.18 | $65.61 | $62.22 | 36,116 |
2018-10-04 | $66.27 | $66.27 | $65.50 | $65.79 | $62.39 | 29,287 |
2018-10-03 | $66.20 | $66.64 | $66.20 | $66.33 | $62.91 | 332,465 |
2018-10-02 | $65.78 | $66.25 | $65.78 | $66.07 | $62.66 | 64,678 |
2018-10-01 | $66.08 | $66.14 | $65.74 | $65.82 | $62.42 | 50,285 |
2018-09-28 | $65.50 | $65.84 | $65.50 | $65.70 | $62.31 | 26,958 |
2018-09-27 | $65.56 | $65.86 | $65.49 | $65.59 | $62.20 | 16,925 |
2018-09-26 | $65.56 | $65.91 | $65.42 | $65.51 | $62.13 | 42,800 |
2018-09-25 | $65.60 | $65.74 | $65.53 | $65.54 | $62.16 | 24,185 |
2018-09-24 | $65.74 | $65.74 | $65.43 | $65.51 | $62.13 | 35,234 |
2018-09-21 | $66.10 | $66.28 | $65.79 | $65.86 | $62.46 | 66,841 |
2018-09-20 | $65.84 | $66.00 | $65.73 | $66.00 | $62.59 | 67,564 |
2018-09-19 | $65.07 | $65.62 | $65.07 | $65.40 | $62.02 | 30,229 |
2018-09-18 | $64.90 | $65.23 | $64.74 | $65.14 | $61.78 | 44,066 |
2018-09-17 | $64.72 | $64.98 | $64.63 | $64.69 | $61.35 | 19,311 |
2018-09-14 | $64.54 | $64.64 | $64.24 | $64.38 | $61.06 | 16,757 |
2018-09-13 | $64.37 | $64.64 | $64.30 | $64.46 | $61.13 | 10,511 |
2018-09-12 | $63.87 | $64.24 | $63.79 | $64.10 | $60.79 | 89,677 |
2018-09-11 | $63.46 | $63.99 | $63.39 | $63.92 | $60.62 | 33,543 |
2018-09-10 | $63.85 | $64.04 | $63.75 | $63.78 | $60.49 | 22,831 |
2018-09-07 | $63.31 | $63.66 | $63.31 | $63.49 | $60.21 | 24,966 |
2018-09-06 | $63.90 | $63.95 | $63.39 | $63.66 | $60.37 | 16,455 |
2018-09-05 | $63.74 | $63.93 | $63.54 | $63.75 | $60.46 | 28,220 |
2018-09-04 | $64.18 | $64.23 | $63.84 | $64.01 | $60.71 | 29,158 |
2018-08-31 | $64.43 | $64.79 | $64.43 | $64.66 | $61.32 | 77,579 |
2018-08-30 | $64.89 | $64.94 | $64.48 | $64.64 | $61.30 | 39,572 |
2018-08-29 | $64.69 | $65.18 | $64.69 | $65.15 | $61.79 | 92,916 |
2018-08-28 | $64.91 | $64.91 | $64.57 | $64.68 | $61.34 | 19,206 |
2018-08-27 | $64.37 | $64.84 | $64.37 | $64.61 | $61.28 | 15,814 |
2018-08-24 | $63.76 | $64.21 | $63.71 | $64.17 | $60.86 | 29,707 |
2018-08-23 | $63.54 | $63.68 | $63.38 | $63.50 | $60.22 | 10,976 |
2018-08-22 | $63.60 | $63.90 | $63.60 | $63.80 | $60.51 | 8,327 |
2018-08-21 | $63.80 | $64.08 | $63.80 | $63.89 | $60.59 | 20,441 |
2018-08-20 | $63.62 | $63.75 | $63.50 | $63.65 | $60.36 | 46,263 |
2018-08-17 | $62.64 | $63.51 | $62.61 | $63.36 | $60.09 | 30,556 |
2018-08-16 | $62.71 | $63.10 | $62.71 | $62.79 | $59.55 | 24,435 |
2018-08-15 | $62.40 | $62.40 | $61.71 | $62.12 | $58.91 | 23,746 |
2018-08-14 | $63.07 | $63.21 | $62.97 | $63.07 | $59.81 | 21,467 |
2018-08-13 | $63.24 | $63.31 | $62.61 | $62.73 | $59.49 | 66,020 |
2018-08-10 | $63.81 | $63.85 | $63.38 | $63.54 | $60.26 | 18,073 |
2018-08-09 | $64.92 | $64.92 | $64.61 | $64.67 | $61.33 | 12,731 |
2018-08-08 | $64.77 | $65.00 | $64.62 | $64.75 | $61.41 | 68,105 |
2018-08-07 | $64.79 | $64.99 | $64.69 | $64.77 | $61.43 | 89,187 |
2018-08-06 | $64.34 | $64.55 | $64.26 | $64.30 | $60.98 | 21,470 |
2018-08-03 | $64.08 | $64.37 | $63.83 | $64.29 | $60.97 | 133,087 |
2018-08-02 | $63.30 | $64.32 | $63.30 | $64.32 | $61.00 | 89,649 |
2018-08-01 | $63.89 | $63.89 | $63.27 | $63.40 | $60.13 | 35,493 |
2018-07-31 | $63.38 | $64.01 | $63.38 | $64.01 | $60.71 | 91,380 |
2018-07-30 | $63.21 | $63.43 | $62.90 | $62.90 | $59.65 | 9,982 |
2018-07-27 | $63.72 | $63.79 | $63.18 | $63.32 | $60.05 | 81,678 |
2018-07-26 | $63.50 | $63.84 | $63.50 | $63.67 | $60.38 | 10,779 |
2018-07-25 | $62.85 | $63.43 | $62.59 | $63.30 | $60.03 | 22,868 |
2018-07-24 | $62.88 | $63.08 | $62.69 | $62.74 | $59.50 | 19,018 |
2018-07-23 | $62.46 | $62.46 | $62.13 | $62.17 | $58.96 | 23,409 |
2018-07-20 | $62.47 | $62.67 | $62.47 | $62.57 | $59.34 | 7,733 |
2018-07-19 | $62.07 | $62.46 | $61.93 | $62.38 | $59.16 | 14,355 |
2018-07-18 | $62.44 | $62.48 | $62.32 | $62.36 | $59.14 | 43,989 |
2018-07-17 | $61.95 | $62.54 | $61.95 | $62.46 | $59.24 | 52,141 |
2018-07-16 | $62.33 | $62.33 | $61.97 | $62.01 | $58.81 | 15,031 |
2018-07-13 | $62.42 | $62.55 | $62.29 | $62.33 | $59.11 | 21,145 |
2018-07-12 | $62.30 | $62.55 | $62.09 | $62.37 | $59.15 | 19,235 |
2018-07-11 | $62.56 | $62.58 | $61.92 | $61.96 | $58.76 | 45,325 |
2018-07-10 | $62.94 | $63.26 | $62.94 | $63.14 | $59.88 | 26,209 |
2018-07-09 | $62.71 | $63.11 | $62.71 | $63.04 | $59.79 | 431,874 |
2018-07-06 | $62.02 | $62.59 | $62.02 | $62.45 | $59.23 | 41,739 |
2018-07-05 | $62.00 | $62.05 | $61.65 | $62.02 | $58.82 | 44,718 |
2018-07-03 | $62.05 | $62.17 | $61.86 | $61.88 | $58.69 | 34,097 |
2018-07-02 | $61.66 | $61.79 | $61.40 | $61.67 | $58.49 | 85,314 |
2018-06-29 | $62.25 | $62.61 | $62.19 | $62.19 | $58.98 | 29,305 |
2018-06-28 | $61.73 | $62.10 | $61.65 | $61.96 | $58.76 | 10,743 |
2018-06-27 | $62.62 | $62.87 | $61.73 | $61.73 | $58.54 | 36,171 |
2018-06-26 | $62.40 | $62.68 | $62.40 | $62.41 | $59.19 | 16,775 |
2018-06-25 | $62.74 | $62.82 | $62.00 | $62.34 | $59.12 | 31,568 |
2018-06-22 | $62.98 | $63.20 | $62.85 | $63.01 | $59.76 | 32,991 |
2018-06-21 | $62.65 | $62.77 | $62.40 | $62.50 | $59.27 | 34,029 |
2018-06-20 | $62.91 | $62.96 | $62.62 | $62.82 | $59.58 | 42,750 |
2018-06-19 | $62.75 | $62.90 | $62.36 | $62.90 | $59.65 | 46,697 |
2018-06-18 | $63.30 | $63.52 | $63.08 | $63.48 | $60.20 | 33,995 |
2018-06-15 | $63.72 | $64.02 | $63.45 | $64.02 | $60.72 | 43,427 |
2018-06-14 | $64.32 | $64.36 | $64.04 | $64.10 | $60.79 | 38,468 |
2018-06-13 | $64.49 | $64.66 | $64.32 | $64.36 | $61.04 | 29,439 |
2018-06-12 | $64.70 | $64.70 | $64.29 | $64.39 | $61.07 | 26,690 |
2018-06-11 | $64.20 | $64.58 | $64.20 | $64.41 | $61.09 | 96,885 |
2018-06-08 | $63.62 | $64.04 | $63.62 | $63.99 | $60.69 | 30,348 |
2018-06-07 | $63.88 | $64.00 | $63.44 | $63.65 | $60.36 | 151,968 |
2018-06-06 | $63.08 | $63.85 | $63.08 | $63.78 | $60.49 | 26,156 |
2018-06-05 | $62.95 | $63.18 | $62.94 | $62.96 | $59.71 | 48,248 |
2018-06-04 | $62.97 | $63.24 | $62.88 | $62.94 | $59.69 | 510,900 |
2018-06-01 | $62.51 | $62.99 | $62.51 | $62.89 | $59.64 | 61,221 |
2018-05-31 | $62.95 | $62.95 | $62.32 | $62.38 | $59.16 | 41,637 |
2018-05-30 | $62.77 | $63.20 | $62.69 | $63.07 | $59.81 | 20,746 |
2018-05-29 | $62.57 | $62.73 | $62.17 | $62.33 | $59.11 | 79,017 |
2018-05-25 | $63.09 | $63.15 | $62.96 | $63.14 | $59.88 | 29,555 |
2018-05-24 | $63.14 | $63.28 | $62.71 | $63.23 | $59.97 | 23,421 |
2018-05-23 | $62.98 | $63.23 | $62.84 | $63.21 | $59.95 | 355,050 |
2018-05-22 | $64.06 | $64.06 | $63.46 | $63.52 | $60.24 | 47,237 |
2018-05-21 | $63.89 | $64.11 | $63.83 | $64.08 | $60.77 | 450,529 |
2018-05-18 | $62.83 | $63.42 | $62.83 | $63.30 | $60.03 | 22,480 |
2018-05-17 | $63.23 | $63.23 | $62.86 | $63.06 | $59.81 | 17,195 |
2018-05-16 | $63.05 | $63.31 | $63.00 | $63.22 | $59.96 | 17,304 |
2018-05-15 | $62.89 | $63.12 | $62.64 | $63.10 | $59.84 | 144,104 |
2018-05-14 | $63.16 | $63.33 | $63.03 | $63.10 | $59.84 | 191,747 |
2018-05-11 | $62.69 | $62.98 | $62.69 | $62.81 | $59.57 | 34,112 |
2018-05-10 | $62.40 | $62.95 | $62.40 | $62.74 | $59.50 | 27,876 |
2018-05-09 | $62.26 | $62.32 | $62.07 | $62.22 | $59.01 | 61,004 |
2018-05-08 | $61.84 | $62.11 | $61.82 | $62.11 | $58.90 | 53,960 |
2018-05-07 | $62.07 | $62.29 | $61.85 | $62.03 | $58.83 | 125,593 |
2018-05-04 | $61.31 | $62.27 | $61.30 | $62.04 | $58.84 | 50,110 |
2018-05-03 | $61.53 | $61.61 | $60.79 | $61.47 | $58.30 | 36,631 |
2018-05-02 | $61.56 | $61.81 | $61.34 | $61.41 | $58.24 | 42,252 |
2018-05-01 | $61.64 | $61.74 | $61.23 | $61.71 | $58.52 | 87,848 |
2018-04-30 | $62.48 | $62.48 | $61.87 | $61.87 | $58.68 | 16,826 |
2018-04-27 | $62.57 | $62.70 | $62.42 | $62.64 | $59.41 | 30,542 |
2018-04-26 | $62.34 | $62.61 | $62.29 | $62.54 | $59.31 | 21,452 |
2018-04-25 | $61.74 | $62.11 | $61.58 | $62.00 | $58.80 | 32,990 |
2018-04-24 | $62.65 | $62.75 | $61.43 | $61.74 | $58.55 | 41,213 |
2018-04-23 | $62.42 | $62.56 | $62.16 | $62.33 | $59.11 | 21,912 |
2018-04-20 | $62.79 | $62.79 | $62.30 | $62.39 | $59.17 | 28,279 |
2018-04-19 | $63.20 | $63.24 | $62.67 | $62.92 | $59.67 | 12,189 |
2018-04-18 | $62.94 | $63.27 | $62.91 | $63.12 | $59.86 | 25,139 |
2018-04-17 | $62.63 | $62.84 | $62.57 | $62.71 | $59.47 | 21,108 |
2018-04-16 | $62.48 | $62.57 | $62.21 | $62.43 | $59.21 | 60,257 |
2018-04-13 | $62.52 | $62.56 | $61.98 | $62.10 | $58.89 | 27,888 |
2018-04-12 | $61.92 | $62.39 | $61.91 | $62.20 | $58.99 | 18,926 |
2018-04-11 | $61.74 | $62.01 | $61.70 | $61.88 | $58.69 | 66,332 |
2018-04-10 | $61.91 | $62.39 | $61.88 | $62.13 | $58.92 | 152,365 |
2018-04-09 | $61.04 | $61.78 | $60.76 | $61.12 | $57.97 | 139,142 |
2018-04-06 | $61.13 | $61.42 | $60.31 | $60.60 | $57.47 | 53,083 |
2018-04-05 | $61.26 | $61.70 | $61.26 | $61.50 | $58.33 | 16,029 |
2018-04-04 | $59.73 | $61.06 | $59.73 | $60.97 | $57.82 | 53,292 |
2018-04-03 | $60.76 | $61.14 | $60.55 | $61.06 | $57.91 | 45,715 |
2018-04-02 | $61.47 | $61.56 | $59.92 | $60.32 | $57.21 | 127,680 |
2018-03-29 | $61.09 | $61.95 | $61.09 | $61.82 | $58.63 | 41,370 |
2018-03-28 | $60.88 | $61.00 | $60.53 | $60.54 | $57.42 | 41,876 |
2018-03-27 | $61.52 | $61.72 | $60.62 | $60.86 | $57.72 | 47,915 |
2018-03-26 | $60.88 | $61.30 | $60.40 | $61.23 | $58.07 | 27,942 |
2018-03-23 | $60.67 | $60.67 | $59.83 | $59.89 | $56.80 | 101,557 |
2018-03-22 | $61.39 | $61.66 | $60.55 | $60.56 | $57.43 | 48,828 |
2018-03-21 | $61.99 | $62.38 | $61.93 | $62.12 | $58.91 | 23,280 |
2018-03-20 | $62.10 | $62.18 | $61.96 | $62.03 | $58.83 | 17,170 |
2018-03-19 | $62.48 | $62.48 | $61.64 | $61.94 | $58.74 | 31,737 |
2018-03-16 | $62.56 | $62.93 | $62.56 | $62.71 | $59.47 | 37,558 |
2018-03-15 | $63.30 | $63.33 | $62.66 | $62.67 | $59.44 | 92,154 |
2018-03-14 | $63.86 | $63.90 | $63.27 | $63.33 | $60.06 | 76,789 |
2018-03-13 | $64.16 | $64.32 | $63.51 | $63.61 | $60.33 | 37,004 |
2018-03-12 | $64.47 | $64.49 | $63.97 | $64.07 | $60.76 | 76,858 |
2018-03-09 | $63.47 | $64.44 | $63.29 | $64.35 | $61.03 | 255,983 |
2018-03-08 | $63.02 | $63.23 | $62.72 | $63.14 | $59.88 | 198,581 |
2018-03-07 | $62.57 | $62.99 | $62.44 | $62.89 | $59.64 | 10,987 |
2018-03-06 | $63.29 | $63.29 | $62.65 | $62.96 | $59.71 | 48,090 |
2018-03-05 | $61.61 | $62.81 | $61.61 | $62.69 | $59.45 | 54,065 |
2018-03-02 | $61.28 | $61.85 | $61.05 | $61.85 | $58.66 | 23,092 |
2018-03-01 | $62.28 | $62.54 | $61.33 | $61.72 | $58.53 | 37,787 |
2018-02-28 | $63.17 | $63.23 | $62.33 | $62.33 | $59.11 | 48,416 |
2018-02-27 | $63.75 | $63.87 | $62.93 | $62.93 | $59.68 | 44,044 |
2018-02-26 | $64.11 | $64.11 | $63.53 | $63.95 | $60.65 | 61,829 |
2018-02-23 | $63.08 | $63.97 | $63.04 | $63.97 | $60.67 | 53,143 |
2018-02-22 | $62.86 | $63.21 | $62.67 | $62.76 | $59.52 | 734,243 |
2018-02-21 | $62.75 | $63.46 | $62.50 | $62.52 | $59.29 | 32,881 |
2018-02-20 | $62.53 | $62.90 | $62.30 | $62.41 | $59.19 | 93,689 |
2018-02-16 | $62.39 | $63.13 | $62.33 | $62.69 | $59.45 | 51,376 |
2018-02-15 | $62.31 | $62.50 | $61.62 | $62.44 | $59.22 | 28,342 |
2018-02-14 | $60.49 | $61.67 | $60.41 | $61.62 | $58.44 | 57,208 |
2018-02-13 | $60.86 | $60.99 | $60.63 | $60.97 | $57.82 | 32,379 |
2018-02-12 | $60.60 | $61.27 | $60.28 | $60.94 | $57.79 | 125,578 |
2018-02-09 | $60.19 | $60.44 | $58.72 | $60.12 | $57.02 | 89,929 |
2018-02-08 | $61.57 | $61.57 | $59.65 | $59.71 | $56.63 | 47,003 |
2018-02-07 | $61.37 | $62.10 | $61.37 | $61.42 | $58.25 | 54,192 |
2018-02-06 | $60.43 | $61.82 | $60.00 | $61.70 | $58.52 | 90,339 |
2018-02-05 | $62.53 | $62.87 | $60.57 | $60.99 | $57.84 | 722,373 |
2018-02-02 | $63.85 | $63.86 | $62.91 | $62.97 | $59.72 | 69,424 |
2018-02-01 | $64.24 | $64.57 | $64.13 | $64.35 | $61.03 | 38,280 |
2018-01-31 | $64.87 | $65.00 | $64.10 | $64.31 | $60.99 | 32,112 |
2018-01-30 | $64.63 | $64.84 | $64.42 | $64.64 | $61.30 | 47,838 |
2018-01-29 | $65.42 | $65.57 | $65.10 | $65.10 | $61.74 | 35,721 |
2018-01-26 | $65.34 | $65.86 | $65.31 | $65.82 | $62.42 | 30,546 |
2018-01-25 | $65.41 | $65.47 | $65.01 | $65.10 | $61.74 | 27,003 |
2018-01-24 | $65.21 | $65.29 | $64.90 | $65.18 | $61.82 | 45,977 |
2018-01-23 | $64.95 | $65.04 | $64.80 | $64.95 | $61.60 | 21,699 |
2018-01-22 | $64.48 | $64.96 | $64.48 | $64.95 | $61.60 | 20,763 |
2018-01-19 | $63.94 | $64.43 | $63.91 | $64.40 | $61.08 | 48,261 |
2018-01-18 | $63.83 | $63.94 | $63.63 | $63.79 | $60.50 | 20,795 |
2018-01-17 | $64.03 | $64.06 | $63.70 | $63.96 | $60.66 | 308,730 |
2018-01-16 | $64.46 | $64.46 | $63.64 | $63.73 | $60.44 | 36,347 |
2018-01-12 | $63.99 | $64.25 | $63.90 | $64.18 | $60.87 | 50,485 |
2018-01-11 | $63.17 | $63.96 | $63.17 | $63.96 | $60.66 | 35,627 |
2018-01-10 | $63.51 | $63.54 | $63.07 | $63.20 | $59.94 | 46,667 |
2018-01-09 | $63.38 | $63.63 | $63.29 | $63.48 | $60.20 | 392,480 |
2018-01-08 | $63.49 | $63.49 | $63.23 | $63.43 | $60.16 | 72,758 |
2018-01-05 | $63.30 | $63.50 | $63.17 | $63.48 | $60.20 | 49,130 |
2018-01-04 | $63.03 | $63.21 | $62.92 | $63.20 | $59.94 | 87,744 |
2018-01-03 | $62.50 | $62.76 | $62.42 | $62.69 | $59.45 | 34,195 |
2018-01-02 | $61.78 | $62.24 | $61.74 | $62.24 | $59.03 | 167,543 |
2017-12-29 | $62.00 | $62.04 | $61.55 | $61.60 | $58.42 | 103,206 |
2017-12-28 | $61.72 | $61.81 | $61.59 | $61.66 | $58.48 | 26,424 |
2017-12-27 | $61.49 | $61.68 | $61.49 | $61.62 | $58.44 | 35,850 |
2017-12-26 | $61.38 | $61.54 | $61.33 | $61.51 | $58.34 | 25,515 |
2017-12-22 | $61.15 | $61.31 | $61.05 | $61.31 | $58.15 | 16,180 |
2017-12-21 | $60.80 | $61.07 | $60.80 | $60.98 | $57.83 | 12,535 |
2017-12-20 | $60.73 | $60.77 | $60.53 | $60.68 | $57.55 | 68,851 |
2017-12-19 | $60.58 | $60.61 | $60.48 | $60.48 | $57.36 | 35,280 |
2017-12-18 | $60.65 | $60.98 | $60.65 | $60.77 | $57.63 | 15,089 |
2017-12-15 | $60.96 | $61.15 | $60.81 | $61.05 | $57.07 | 30,189 |
2017-12-14 | $61.32 | $61.32 | $60.71 | $60.71 | $56.75 | 20,552 |
2017-12-13 | $61.26 | $61.50 | $61.26 | $61.30 | $57.30 | 42,502 |
2017-12-12 | $60.83 | $61.25 | $60.79 | $61.11 | $57.12 | 20,751 |
2017-12-11 | $60.84 | $61.02 | $60.81 | $60.96 | $56.98 | 38,242 |
2017-12-08 | $60.85 | $60.96 | $60.79 | $60.90 | $56.93 | 18,625 |
2017-12-07 | $60.38 | $60.77 | $60.34 | $60.69 | $56.73 | 10,206 |
2017-12-06 | $60.57 | $60.73 | $60.49 | $60.49 | $56.55 | 29,842 |
2017-12-05 | $61.04 | $61.14 | $60.74 | $60.74 | $56.78 | 15,807 |
2017-12-04 | $61.43 | $61.49 | $60.89 | $60.89 | $56.92 | 85,024 |
2017-12-01 | $61.14 | $61.25 | $60.71 | $61.19 | $57.20 | 22,912 |
2017-11-30 | $60.86 | $61.30 | $60.86 | $61.20 | $57.21 | 52,618 |
2017-11-29 | $60.87 | $60.90 | $60.63 | $60.69 | $56.73 | 6,407 |
2017-11-28 | $60.50 | $60.80 | $60.45 | $60.80 | $56.84 | 27,521 |
2017-11-27 | $60.58 | $60.60 | $60.51 | $60.53 | $56.58 | 15,997 |
2017-11-24 | $60.73 | $60.79 | $60.69 | $60.76 | $56.80 | 6,534 |
2017-11-22 | $60.70 | $60.90 | $60.57 | $60.63 | $56.68 | 12,169 |
2017-11-21 | $60.19 | $60.54 | $60.19 | $60.44 | $56.50 | 26,678 |
2017-11-20 | $59.66 | $59.86 | $59.63 | $59.78 | $55.88 | 52,490 |
2017-11-17 | $59.30 | $59.58 | $59.30 | $59.44 | $55.56 | 246,110 |
2017-11-16 | $59.00 | $59.58 | $59.00 | $59.50 | $55.62 | 16,121 |
2017-11-15 | $58.81 | $58.95 | $58.57 | $58.79 | $54.96 | 14,471 |
2017-11-14 | $59.16 | $59.37 | $59.13 | $59.15 | $55.29 | 48,774 |
2017-11-13 | $59.13 | $59.39 | $59.04 | $59.38 | $55.51 | 39,027 |
2017-11-10 | $59.18 | $59.41 | $59.14 | $59.34 | $55.47 | 18,473 |
2017-11-09 | $59.43 | $59.61 | $59.18 | $59.37 | $55.50 | 18,318 |
2017-11-08 | $59.65 | $59.91 | $59.64 | $59.86 | $55.96 | 27,276 |
2017-11-07 | $60.01 | $60.09 | $59.66 | $59.84 | $55.94 | 41,580 |
2017-11-06 | $60.11 | $60.18 | $60.01 | $60.18 | $56.26 | 124,217 |
2017-11-03 | $60.00 | $60.06 | $59.95 | $60.01 | $56.10 | 13,132 |
2017-11-02 | $60.17 | $60.35 | $60.01 | $60.06 | $56.14 | 137,877 |
2017-11-01 | $60.55 | $60.65 | $60.32 | $60.33 | $56.40 | 40,454 |
2017-10-31 | $60.22 | $60.33 | $60.05 | $60.22 | $56.29 | 18,680 |
2017-10-30 | $60.01 | $60.11 | $59.96 | $59.99 | $56.08 | 37,991 |
2017-10-27 | $59.86 | $60.13 | $59.65 | $60.13 | $56.21 | 168,613 |
2017-10-26 | $59.83 | $60.04 | $59.80 | $59.95 | $56.04 | 140,906 |
2017-10-25 | $60.15 | $60.23 | $59.57 | $59.93 | $56.02 | 157,068 |
2017-10-24 | $60.00 | $60.28 | $60.00 | $60.15 | $56.23 | 255,764 |
2017-10-23 | $60.07 | $60.14 | $59.89 | $59.89 | $55.98 | 29,385 |
2017-10-20 | $59.88 | $60.04 | $59.79 | $60.04 | $56.12 | 17,675 |
2017-10-19 | $59.58 | $59.78 | $59.48 | $59.74 | $55.84 | 17,695 |
2017-10-18 | $59.84 | $59.93 | $59.76 | $59.92 | $56.01 | 21,807 |
2017-10-17 | $59.76 | $59.78 | $59.63 | $59.73 | $55.83 | 36,242 |
2017-10-16 | $59.98 | $60.04 | $59.86 | $60.00 | $56.09 | 106,678 |
2017-10-13 | $59.69 | $60.00 | $59.69 | $59.92 | $56.01 | 117,648 |
2017-10-12 | $59.23 | $59.46 | $59.23 | $59.46 | $55.58 | 13,667 |
2017-10-11 | $59.28 | $59.32 | $59.20 | $59.30 | $55.43 | 17,026 |
2017-10-10 | $59.27 | $59.27 | $59.15 | $59.20 | $55.34 | 12,103 |
2017-10-09 | $59.04 | $59.10 | $58.92 | $58.95 | $55.11 | 16,872 |
2017-10-06 | $59.10 | $59.10 | $58.90 | $59.05 | $55.20 | 35,185 |
2017-10-05 | $59.36 | $59.36 | $59.24 | $59.27 | $55.40 | 52,054 |
2017-10-04 | $59.29 | $59.42 | $59.22 | $59.36 | $55.49 | 48,864 |
2017-10-03 | $59.04 | $59.26 | $59.02 | $59.19 | $55.33 | 63,181 |
2017-10-02 | $59.00 | $59.12 | $58.91 | $59.09 | $55.24 | 115,477 |
2017-09-29 | $58.66 | $58.99 | $58.64 | $58.98 | $55.13 | 68,839 |
2017-09-28 | $58.46 | $58.60 | $58.45 | $58.48 | $54.67 | 20,626 |
2017-09-27 | $58.43 | $58.58 | $58.25 | $58.52 | $54.70 | 20,021 |
2017-09-26 | $58.64 | $58.64 | $58.36 | $58.42 | $54.61 | 26,925 |
2017-09-25 | $58.73 | $58.76 | $58.47 | $58.67 | $54.84 | 39,408 |
2017-09-22 | $58.67 | $58.94 | $58.67 | $58.78 | $54.95 | 45,338 |
2017-09-21 | $58.65 | $58.88 | $58.62 | $58.77 | $54.94 | 406,481 |
2017-09-20 | $59.15 | $59.15 | $58.60 | $58.85 | $55.01 | 40,082 |
2017-09-19 | $58.95 | $59.11 | $58.91 | $59.08 | $55.23 | 14,816 |
2017-09-18 | $58.50 | $58.98 | $58.50 | $58.88 | $55.04 | 35,373 |
2017-09-15 | $57.89 | $58.33 | $57.89 | $58.31 | $54.51 | 41,243 |
2017-09-14 | $57.53 | $57.80 | $57.46 | $57.75 | $53.98 | 17,011 |
2017-09-13 | $57.62 | $57.71 | $57.60 | $57.61 | $53.85 | 60,807 |
2017-09-12 | $57.73 | $57.81 | $57.56 | $57.62 | $53.86 | 19,275 |
2017-09-11 | $57.39 | $57.74 | $57.39 | $57.65 | $53.89 | 18,537 |
2017-09-08 | $57.27 | $57.27 | $57.10 | $57.17 | $53.44 | 20,471 |
2017-09-07 | $57.03 | $57.24 | $56.98 | $57.18 | $53.45 | 63,154 |
2017-09-06 | $56.60 | $56.96 | $56.54 | $56.88 | $53.17 | 20,913 |
2017-09-05 | $56.68 | $56.80 | $56.32 | $56.40 | $52.72 | 29,800 |
2017-09-01 | $56.56 | $56.88 | $56.56 | $56.88 | $53.17 | 39,255 |
2017-08-31 | $56.15 | $56.38 | $56.05 | $56.28 | $52.61 | 16,114 |
2017-08-30 | $55.65 | $55.86 | $55.55 | $55.77 | $52.13 | 13,650 |
2017-08-29 | $55.42 | $55.69 | $55.42 | $55.69 | $52.06 | 49,360 |
2017-08-28 | $55.92 | $55.96 | $55.70 | $55.78 | $52.14 | 11,581 |
2017-08-25 | $55.81 | $55.97 | $55.80 | $55.87 | $52.23 | 20,284 |
2017-08-24 | $56.05 | $56.05 | $55.66 | $55.67 | $52.04 | 18,188 |
2017-08-23 | $55.87 | $56.02 | $55.87 | $55.92 | $52.27 | 13,237 |
2017-08-22 | $55.95 | $56.08 | $55.92 | $56.07 | $52.41 | 32,211 |
2017-08-21 | $55.68 | $55.80 | $55.61 | $55.79 | $52.15 | 52,814 |
2017-08-18 | $55.73 | $55.87 | $55.35 | $55.71 | $52.08 | 44,406 |
2017-08-17 | $56.64 | $56.83 | $55.90 | $55.92 | $52.27 | 27,608 |
2017-08-16 | $56.58 | $56.80 | $56.54 | $56.74 | $53.04 | 23,808 |
2017-08-15 | $56.41 | $56.50 | $56.25 | $56.47 | $52.79 | 16,214 |
2017-08-14 | $56.50 | $56.73 | $56.50 | $56.63 | $52.94 | 19,794 |
2017-08-11 | $56.16 | $56.35 | $56.14 | $56.16 | $52.50 | 275,637 |
2017-08-10 | $56.94 | $56.95 | $56.33 | $56.35 | $52.68 | 157,637 |
2017-08-09 | $57.00 | $57.17 | $56.95 | $57.17 | $53.44 | 25,994 |
2017-08-08 | $57.36 | $57.40 | $57.06 | $57.15 | $53.42 | 91,890 |
2017-08-07 | $57.48 | $57.54 | $57.32 | $57.40 | $53.66 | 34,202 |
2017-08-04 | $57.26 | $57.36 | $57.13 | $57.36 | $53.62 | 17,224 |
2017-08-03 | $56.71 | $57.09 | $56.71 | $56.96 | $53.25 | 51,765 |
2017-08-02 | $56.88 | $56.88 | $56.60 | $56.81 | $53.11 | 37,492 |
2017-08-01 | $56.95 | $56.95 | $56.71 | $56.80 | $53.10 | 14,252 |
2017-07-31 | $56.69 | $56.78 | $56.65 | $56.69 | $52.99 | 16,710 |
2017-07-28 | $56.53 | $56.80 | $56.53 | $56.75 | $53.05 | 31,625 |
2017-07-27 | $56.75 | $56.75 | $56.37 | $56.59 | $52.90 | 27,568 |
2017-07-26 | $56.65 | $56.77 | $56.57 | $56.67 | $52.97 | 18,469 |
2017-07-25 | $56.68 | $56.73 | $56.53 | $56.67 | $52.97 | 36,448 |
2017-07-24 | $56.55 | $56.67 | $56.49 | $56.61 | $52.92 | 26,269 |
2017-07-21 | $56.47 | $56.60 | $56.26 | $56.54 | $52.85 | 27,385 |
2017-07-20 | $56.55 | $56.69 | $56.46 | $56.56 | $52.87 | 114,883 |
2017-07-19 | $56.24 | $56.60 | $56.24 | $56.50 | $52.82 | 19,937 |
2017-07-18 | $56.18 | $56.18 | $55.97 | $56.07 | $52.41 | 15,342 |
2017-07-17 | $56.20 | $56.42 | $56.20 | $56.31 | $52.64 | 27,530 |
2017-07-14 | $55.96 | $56.40 | $55.96 | $56.24 | $52.57 | 34,525 |
2017-07-13 | $55.60 | $55.94 | $55.57 | $55.87 | $52.23 | 15,906 |
2017-07-12 | $55.54 | $55.74 | $55.45 | $55.49 | $51.87 | 33,733 |
2017-07-11 | $55.43 | $55.43 | $55.08 | $55.32 | $51.71 | 109,638 |
2017-07-10 | $54.92 | $55.59 | $54.92 | $55.37 | $51.76 | 48,259 |
2017-07-07 | $54.70 | $55.00 | $54.63 | $54.91 | $51.33 | 102,502 |
2017-07-06 | $55.05 | $55.05 | $54.67 | $54.70 | $51.13 | 117,144 |
2017-07-05 | $55.40 | $55.42 | $55.14 | $55.34 | $51.73 | 74,319 |
2017-07-03 | $55.11 | $55.50 | $55.11 | $55.40 | $51.79 | 41,978 |
2017-06-30 | $54.81 | $55.22 | $54.79 | $55.01 | $51.42 | 39,608 |
2017-06-29 | $55.10 | $55.20 | $54.42 | $54.65 | $51.09 | 59,675 |
2017-06-28 | $55.00 | $55.19 | $54.99 | $55.18 | $51.58 | 38,570 |
2017-06-27 | $55.13 | $55.22 | $54.79 | $54.81 | $51.24 | 48,619 |
2017-06-26 | $55.39 | $55.39 | $55.09 | $55.16 | $51.56 | 20,546 |
2017-06-23 | $55.19 | $55.36 | $55.05 | $55.26 | $51.66 | 15,709 |
2017-06-22 | $55.25 | $55.44 | $55.20 | $55.22 | $51.62 | 28,238 |
2017-06-21 | $55.50 | $55.60 | $55.22 | $55.25 | $51.65 | 44,288 |
2017-06-20 | $55.94 | $55.96 | $55.49 | $55.49 | $51.87 | 30,265 |
2017-06-19 | $56.15 | $56.22 | $56.02 | $56.09 | $52.43 | 54,253 |
2017-06-16 | $55.65 | $55.95 | $55.58 | $55.95 | $52.30 | 60,318 |
2017-06-15 | $55.50 | $55.69 | $55.45 | $55.64 | $52.01 | 27,445 |
2017-06-14 | $56.31 | $56.40 | $55.78 | $55.97 | $52.32 | 46,266 |
2017-06-13 | $55.92 | $56.06 | $55.77 | $56.05 | $52.39 | 186,965 |
2017-06-12 | $55.77 | $55.93 | $55.52 | $55.71 | $52.08 | 44,902 |
2017-06-09 | $55.48 | $55.97 | $55.48 | $55.74 | $52.11 | 36,759 |
2017-06-08 | $55.34 | $55.59 | $55.34 | $55.45 | $51.83 | 16,570 |
2017-06-07 | $55.35 | $55.45 | $55.19 | $55.35 | $51.74 | 18,625 |
2017-06-06 | $55.27 | $55.38 | $55.18 | $55.31 | $51.70 | 24,183 |
2017-06-05 | $55.34 | $55.40 | $55.23 | $55.34 | $51.73 | 13,787 |
2017-06-02 | $55.36 | $55.46 | $55.21 | $55.35 | $51.74 | 58,224 |
2017-06-01 | $54.93 | $55.23 | $54.93 | $55.18 | $51.58 | 30,668 |
2017-05-31 | $54.96 | $54.97 | $54.70 | $54.81 | $51.24 | 23,775 |
2017-05-30 | $54.98 | $55.00 | $54.83 | $54.88 | $51.30 | 26,616 |
2017-05-26 | $55.15 | $55.24 | $55.10 | $55.17 | $51.57 | 25,917 |
2017-05-25 | $55.16 | $55.32 | $55.09 | $55.20 | $51.60 | 76,666 |
2017-05-24 | $54.83 | $55.26 | $54.83 | $55.26 | $51.66 | 77,737 |
2017-05-23 | $54.69 | $55.07 | $54.62 | $55.02 | $51.43 | 115,924 |
2017-05-22 | $54.66 | $54.88 | $54.50 | $54.60 | $51.04 | 31,721 |
2017-05-19 | $54.04 | $54.74 | $54.04 | $54.62 | $51.06 | 40,499 |
2017-05-18 | $53.36 | $53.63 | $53.14 | $53.52 | $50.03 | 31,451 |
2017-05-17 | $53.93 | $53.97 | $53.57 | $53.60 | $50.10 | 54,062 |
2017-05-16 | $54.29 | $54.29 | $54.14 | $54.25 | $50.71 | 264,199 |
2017-05-15 | $53.90 | $54.14 | $53.90 | $54.05 | $50.53 | 34,694 |
2017-05-12 | $53.83 | $53.84 | $53.64 | $53.69 | $50.19 | 25,022 |
2017-05-11 | $53.64 | $53.73 | $53.42 | $53.66 | $50.16 | 33,585 |
2017-05-10 | $53.74 | $53.92 | $53.74 | $53.87 | $50.36 | 18,316 |
2017-05-09 | $53.98 | $54.06 | $53.85 | $53.93 | $50.41 | 19,921 |
2017-05-08 | $54.09 | $54.09 | $53.80 | $53.86 | $50.35 | 29,976 |
2017-05-05 | $53.84 | $54.24 | $53.84 | $54.24 | $50.70 | 145,590 |
2017-05-04 | $53.32 | $53.69 | $53.32 | $53.68 | $50.18 | 276,206 |
2017-05-03 | $53.65 | $53.65 | $53.22 | $53.25 | $49.78 | 48,238 |
2017-05-02 | $54.35 | $54.35 | $53.89 | $54.01 | $50.49 | 27,772 |
2017-05-01 | $54.46 | $54.63 | $54.44 | $54.53 | $50.97 | 39,420 |
2017-04-28 | $54.60 | $54.65 | $54.50 | $54.51 | $50.96 | 36,221 |
2017-04-27 | $54.57 | $54.64 | $54.33 | $54.53 | $50.97 | 50,644 |
2017-04-26 | $54.33 | $54.51 | $54.27 | $54.37 | $50.82 | 40,802 |
2017-04-25 | $54.13 | $54.53 | $54.13 | $54.40 | $50.85 | 47,112 |
2017-04-24 | $53.71 | $53.88 | $53.67 | $53.83 | $50.32 | 29,842 |
2017-04-21 | $53.34 | $53.34 | $53.02 | $53.08 | $49.62 | 26,392 |
2017-04-20 | $53.11 | $53.42 | $53.11 | $53.38 | $49.90 | 39,105 |
2017-04-19 | $53.28 | $53.32 | $52.98 | $53.07 | $49.61 | 50,964 |
2017-04-18 | $53.05 | $53.37 | $53.05 | $53.27 | $49.80 | 38,928 |
2017-04-17 | $53.15 | $53.41 | $53.15 | $53.41 | $49.93 | 15,382 |
2017-04-13 | $53.40 | $53.49 | $53.12 | $53.15 | $49.68 | 27,934 |
2017-04-12 | $53.59 | $53.64 | $53.38 | $53.41 | $49.93 | 22,887 |
2017-04-11 | $53.58 | $53.58 | $53.23 | $53.58 | $50.09 | 15,437 |
2017-04-10 | $53.42 | $53.59 | $53.35 | $53.50 | $50.01 | 35,501 |
2017-04-07 | $53.52 | $53.65 | $53.41 | $53.41 | $49.93 | 36,691 |
2017-04-06 | $53.25 | $53.53 | $53.25 | $53.47 | $49.98 | 11,355 |
2017-04-05 | $53.63 | $53.77 | $53.25 | $53.27 | $49.80 | 28,922 |
2017-04-04 | $53.17 | $53.42 | $53.11 | $53.41 | $49.93 | 235,505 |
2017-04-03 | $53.50 | $53.57 | $53.11 | $53.34 | $49.86 | 33,890 |
2017-03-31 | $53.34 | $53.59 | $53.34 | $53.45 | $49.96 | 137,792 |
2017-03-30 | $53.58 | $53.66 | $53.41 | $53.46 | $49.97 | 52,157 |
2017-03-29 | $53.31 | $53.64 | $53.31 | $53.57 | $50.08 | 42,320 |
2017-03-28 | $53.28 | $53.57 | $53.09 | $53.53 | $50.04 | 24,883 |
2017-03-27 | $52.93 | $53.27 | $52.93 | $53.16 | $49.69 | 40,805 |
2017-03-24 | $53.54 | $53.59 | $53.24 | $53.40 | $49.92 | 42,236 |
2017-03-23 | $53.56 | $53.90 | $53.56 | $53.74 | $50.24 | 34,075 |
2017-03-22 | $53.26 | $53.62 | $53.26 | $53.60 | $50.10 | 70,142 |
2017-03-21 | $53.98 | $54.01 | $53.24 | $53.24 | $49.77 | 56,245 |
2017-03-20 | $53.85 | $53.98 | $53.79 | $53.93 | $50.41 | 17,186 |
2017-03-17 | $53.99 | $54.00 | $53.84 | $53.84 | $50.33 | 45,063 |
2017-03-16 | $54.15 | $54.15 | $53.83 | $53.90 | $50.39 | 41,131 |
2017-03-15 | $53.40 | $54.02 | $53.37 | $53.95 | $50.43 | 42,204 |
2017-03-14 | $53.35 | $53.44 | $53.20 | $53.26 | $49.79 | 69,471 |
2017-03-13 | $53.65 | $53.75 | $53.59 | $53.74 | $50.24 | 62,070 |
2017-03-10 | $53.59 | $53.70 | $53.48 | $53.62 | $50.12 | 38,957 |
2017-03-09 | $53.26 | $53.69 | $53.14 | $53.31 | $49.83 | 38,151 |
2017-03-08 | $53.40 | $53.42 | $53.07 | $53.11 | $49.65 | 48,001 |
2017-03-07 | $53.40 | $53.54 | $53.35 | $53.36 | $49.88 | 68,688 |
2017-03-06 | $53.53 | $53.61 | $53.42 | $53.50 | $50.01 | 73,410 |
2017-03-03 | $53.79 | $53.88 | $53.58 | $53.85 | $50.34 | 242,657 |
2017-03-02 | $54.25 | $54.30 | $53.71 | $53.72 | $50.22 | 44,962 |
2017-03-01 | $54.02 | $54.42 | $54.02 | $54.27 | $50.73 | 117,502 |
2017-02-28 | $53.61 | $54.02 | $53.61 | $53.68 | $50.18 | 105,235 |
2017-02-27 | $53.58 | $53.76 | $53.52 | $53.76 | $50.25 | 139,431 |
2017-02-24 | $53.41 | $53.62 | $53.29 | $53.61 | $50.11 | 132,160 |
2017-02-23 | $54.17 | $54.24 | $53.73 | $53.84 | $50.33 | 50,333 |
2017-02-22 | $54.10 | $54.35 | $54.10 | $54.16 | $50.63 | 66,094 |
2017-02-21 | $54.24 | $54.39 | $54.15 | $54.32 | $50.78 | 679,757 |
2017-02-17 | $54.15 | $54.33 | $54.05 | $54.33 | $50.79 | 86,168 |
2017-02-16 | $54.50 | $54.50 | $54.19 | $54.19 | $50.66 | 687,860 |
2017-02-15 | $54.40 | $54.57 | $54.31 | $54.56 | $51.00 | 83,027 |
2017-02-14 | $54.36 | $54.46 | $54.19 | $54.46 | $50.91 | 48,818 |
2017-02-13 | $54.50 | $54.74 | $54.44 | $54.64 | $51.08 | 66,013 |
2017-02-10 | $54.20 | $54.48 | $54.20 | $54.48 | $50.93 | 60,075 |
2017-02-09 | $54.00 | $54.24 | $54.00 | $54.13 | $50.60 | 69,214 |
2017-02-08 | $54.18 | $54.25 | $54.00 | $54.19 | $50.66 | 539,672 |
2017-02-07 | $53.86 | $54.28 | $53.78 | $54.12 | $50.59 | 50,843 |
2017-02-06 | $54.18 | $54.18 | $53.77 | $53.97 | $50.45 | 39,833 |
2017-02-03 | $54.11 | $54.34 | $54.01 | $54.23 | $50.69 | 31,729 |
2017-02-02 | $53.71 | $54.01 | $53.70 | $53.96 | $50.44 | 42,071 |
2017-02-01 | $53.61 | $53.80 | $53.35 | $53.71 | $50.21 | 229,793 |
2017-01-31 | $53.25 | $53.51 | $53.14 | $53.46 | $49.97 | 158,745 |
2017-01-30 | $53.50 | $53.50 | $53.09 | $53.29 | $49.81 | 122,016 |
2017-01-27 | $53.75 | $53.82 | $53.56 | $53.70 | $50.20 | 38,192 |
2017-01-26 | $53.80 | $53.95 | $53.63 | $53.71 | $50.21 | 48,555 |
2017-01-25 | $54.25 | $54.50 | $54.20 | $54.47 | $50.92 | 240,195 |
2017-01-24 | $53.46 | $54.28 | $53.46 | $54.12 | $50.59 | 580,614 |
2017-01-23 | $53.19 | $53.39 | $53.06 | $53.36 | $49.88 | 100,931 |
2017-01-20 | $52.80 | $53.27 | $52.80 | $53.27 | $49.80 | 60,475 |
2017-01-19 | $52.55 | $52.61 | $52.32 | $52.50 | $49.08 | 25,538 |
2017-01-18 | $52.74 | $52.75 | $52.53 | $52.60 | $49.17 | 39,153 |
2017-01-17 | $52.48 | $52.67 | $52.46 | $52.53 | $49.10 | 94,762 |
2017-01-13 | $52.56 | $52.67 | $52.53 | $52.62 | $49.19 | 282,928 |
2017-01-12 | $52.54 | $52.54 | $52.21 | $52.48 | $49.06 | 49,859 |
2017-01-11 | $52.04 | $52.57 | $52.04 | $52.55 | $49.12 | 183,615 |
2017-01-10 | $52.24 | $52.34 | $52.13 | $52.13 | $48.73 | 21,401 |
2017-01-09 | $52.11 | $52.25 | $52.03 | $52.15 | $48.75 | 25,717 |
2017-01-06 | $52.23 | $52.27 | $52.02 | $52.18 | $48.78 | 31,967 |
2017-01-05 | $52.32 | $52.42 | $52.19 | $52.24 | $48.83 | 53,831 |
2017-01-04 | $51.75 | $52.24 | $51.75 | $52.19 | $48.79 | 57,624 |
2017-01-03 | $51.61 | $51.81 | $51.43 | $51.49 | $48.13 | 177,588 |
2016-12-30 | $51.44 | $51.48 | $51.18 | $51.34 | $47.99 | 35,570 |
2016-12-29 | $51.20 | $51.44 | $51.20 | $51.35 | $48.00 | 33,100 |
2016-12-28 | $51.48 | $51.53 | $51.09 | $51.16 | $47.82 | 51,195 |
2016-12-27 | $51.18 | $51.54 | $51.16 | $51.45 | $48.09 | 78,842 |
2016-12-23 | $51.07 | $51.16 | $50.87 | $51.16 | $47.82 | 100,805 |
2016-12-22 | $51.02 | $51.06 | $50.90 | $51.01 | $47.68 | 57,404 |
2016-12-21 | $51.09 | $51.21 | $51.04 | $51.12 | $47.79 | 53,107 |
2016-12-20 | $51.03 | $51.19 | $50.89 | $51.19 | $47.85 | 64,259 |
2016-12-19 | $51.13 | $51.29 | $50.83 | $50.91 | $47.59 | 46,876 |
2016-12-16 | $52.10 | $52.25 | $52.05 | $52.15 | $47.73 | 79,027 |
2016-12-15 | $51.70 | $52.25 | $51.70 | $52.12 | $47.71 | 48,921 |
2016-12-14 | $52.34 | $52.52 | $51.76 | $51.79 | $47.40 | 59,798 |
2016-12-13 | $52.81 | $52.89 | $52.53 | $52.56 | $48.11 | 42,877 |
2016-12-12 | $53.22 | $53.26 | $52.84 | $52.86 | $48.38 | 50,312 |
2016-12-09 | $53.00 | $53.29 | $52.96 | $53.29 | $48.78 | 99,629 |
2016-12-08 | $52.70 | $53.13 | $52.70 | $53.12 | $48.62 | 101,890 |
2016-12-07 | $52.12 | $52.76 | $52.10 | $52.75 | $48.28 | 107,820 |
2016-12-06 | $51.71 | $52.13 | $51.70 | $52.13 | $47.72 | 85,155 |
2016-12-05 | $51.35 | $51.76 | $51.35 | $51.64 | $47.27 | 79,975 |
2016-12-02 | $51.21 | $51.35 | $51.09 | $51.10 | $46.77 | 543,982 |
2016-12-01 | $51.20 | $51.48 | $51.10 | $51.20 | $46.86 | 98,077 |
2016-11-30 | $50.72 | $51.12 | $50.72 | $50.92 | $46.61 | 145,669 |
2016-11-29 | $50.56 | $50.79 | $50.50 | $50.64 | $46.35 | 39,323 |
2016-11-28 | $50.87 | $51.03 | $50.69 | $50.70 | $46.41 | 78,204 |
2016-11-25 | $50.84 | $51.15 | $50.84 | $51.07 | $46.75 | 29,775 |
2016-11-23 | $50.44 | $50.79 | $50.40 | $50.74 | $46.44 | 70,387 |
2016-11-22 | $50.36 | $50.53 | $50.25 | $50.39 | $46.12 | 84,196 |
2016-11-21 | $50.16 | $50.41 | $50.07 | $50.40 | $46.13 | 54,315 |
2016-11-18 | $50.10 | $50.35 | $50.01 | $50.27 | $46.01 | 26,656 |
2016-11-17 | $50.14 | $50.19 | $49.98 | $50.07 | $45.83 | 332,175 |
2016-11-16 | $50.17 | $50.37 | $50.12 | $50.16 | $45.91 | 21,646 |
2016-11-15 | $50.05 | $50.49 | $50.00 | $50.44 | $46.17 | 53,265 |
2016-11-14 | $49.76 | $50.10 | $49.76 | $50.09 | $45.85 | 55,163 |
2016-11-11 | $49.87 | $50.27 | $49.58 | $49.88 | $45.66 | 28,958 |
2016-11-10 | $50.50 | $50.78 | $50.24 | $50.38 | $46.11 | 93,988 |
2016-11-09 | $50.02 | $50.51 | $49.78 | $50.37 | $46.10 | 64,367 |
2016-11-08 | $49.92 | $50.68 | $49.92 | $50.55 | $46.27 | 108,467 |
2016-11-07 | $49.61 | $50.10 | $49.61 | $50.05 | $45.81 | 64,524 |
2016-11-04 | $49.33 | $49.54 | $49.27 | $49.27 | $45.10 | 445,995 |
2016-11-03 | $49.59 | $49.68 | $49.35 | $49.41 | $45.23 | 33,602 |
2016-11-02 | $49.54 | $49.93 | $49.54 | $49.72 | $45.51 | 77,677 |
2016-11-01 | $49.63 | $49.75 | $49.24 | $49.45 | $45.26 | 122,211 |
2016-10-31 | $49.41 | $49.47 | $49.27 | $49.31 | $45.13 | 240,185 |
2016-10-28 | $49.18 | $49.56 | $49.18 | $49.33 | $45.15 | 75,586 |
2016-10-27 | $49.56 | $49.57 | $49.18 | $49.19 | $45.02 | 125,960 |
2016-10-26 | $49.39 | $49.66 | $49.37 | $49.42 | $45.23 | 78,401 |
2016-10-25 | $49.69 | $49.76 | $49.54 | $49.64 | $45.44 | 102,718 |
2016-10-24 | $49.54 | $49.78 | $49.54 | $49.75 | $45.54 | 90,093 |
2016-10-21 | $49.54 | $49.81 | $49.43 | $49.75 | $45.54 | 105,458 |
2016-10-20 | $49.70 | $49.81 | $49.50 | $49.75 | $45.54 | 107,714 |
2016-10-19 | $49.65 | $49.88 | $49.53 | $49.78 | $45.56 | 200,558 |
2016-10-18 | $49.55 | $49.59 | $49.33 | $49.50 | $45.31 | 70,763 |
2016-10-17 | $49.15 | $49.20 | $48.95 | $48.97 | $44.82 | 23,064 |
2016-10-14 | $49.44 | $49.65 | $49.10 | $49.10 | $44.94 | 496,693 |
2016-10-13 | $49.06 | $49.44 | $48.94 | $49.38 | $45.20 | 518,555 |
2016-10-12 | $49.55 | $49.58 | $49.38 | $49.49 | $45.30 | 25,336 |
2016-10-11 | $49.90 | $49.98 | $49.34 | $49.54 | $45.34 | 49,064 |
2016-10-10 | $49.88 | $50.20 | $49.88 | $50.07 | $45.83 | 30,373 |
2016-10-07 | $50.00 | $50.06 | $49.40 | $49.65 | $45.45 | 40,862 |
2016-10-06 | $49.98 | $50.18 | $49.96 | $50.18 | $45.93 | 31,518 |
2016-10-05 | $49.87 | $50.20 | $49.85 | $50.15 | $45.90 | 31,791 |
2016-10-04 | $50.10 | $50.12 | $49.67 | $49.73 | $45.52 | 81,106 |
2016-10-03 | $49.86 | $50.05 | $49.78 | $50.02 | $45.78 | 23,479 |
2016-09-30 | $49.70 | $50.05 | $49.59 | $49.96 | $45.73 | 65,860 |
2016-09-29 | $49.87 | $50.06 | $49.46 | $49.59 | $45.39 | 30,788 |
2016-09-28 | $49.53 | $49.96 | $49.50 | $49.93 | $45.70 | 39,973 |
2016-09-27 | $49.23 | $49.51 | $49.17 | $49.51 | $45.32 | 34,311 |
2016-09-26 | $49.53 | $49.66 | $49.38 | $49.39 | $45.21 | 24,975 |
2016-09-23 | $50.05 | $50.06 | $49.78 | $49.78 | $45.56 | 80,465 |
2016-09-22 | $50.20 | $50.27 | $50.06 | $50.16 | $45.91 | 36,615 |
2016-09-21 | $49.41 | $49.86 | $49.33 | $49.78 | $45.56 | 49,175 |
2016-09-20 | $49.23 | $49.28 | $49.09 | $49.10 | $44.94 | 23,953 |
2016-09-19 | $49.21 | $49.34 | $48.98 | $48.98 | $44.83 | 19,363 |
2016-09-16 | $49.06 | $49.08 | $48.88 | $49.05 | $44.90 | 30,017 |
2016-09-15 | $48.99 | $49.33 | $48.86 | $49.25 | $45.08 | 25,030 |
2016-09-14 | $49.09 | $49.37 | $48.95 | $49.03 | $44.88 | 47,253 |
2016-09-13 | $49.54 | $49.64 | $48.88 | $49.00 | $44.85 | 86,751 |
2016-09-12 | $49.47 | $49.97 | $49.36 | $49.88 | $45.66 | 96,448 |
2016-09-09 | $50.30 | $50.30 | $49.58 | $49.58 | $45.38 | 121,542 |
2016-09-08 | $50.93 | $50.96 | $50.63 | $50.72 | $46.42 | 96,466 |
2016-09-07 | $51.27 | $51.27 | $51.07 | $51.20 | $46.86 | 63,466 |
2016-09-06 | $51.36 | $51.36 | $51.14 | $51.23 | $46.89 | 250,609 |
2016-09-02 | $51.09 | $51.34 | $51.09 | $51.32 | $46.97 | 50,233 |
2016-09-01 | $50.95 | $51.04 | $50.67 | $50.88 | $46.57 | 32,950 |
2016-08-31 | $50.84 | $51.03 | $50.71 | $50.94 | $46.63 | 83,477 |
2016-08-30 | $50.53 | $51.32 | $50.41 | $50.92 | $46.61 | 1,148,962 |
2016-08-29 | $50.20 | $50.51 | $50.20 | $50.45 | $46.18 | 43,425 |
2016-08-26 | $50.58 | $50.94 | $50.09 | $50.21 | $45.96 | 104,091 |
2016-08-25 | $50.54 | $50.69 | $50.46 | $50.50 | $46.22 | 15,470 |
2016-08-24 | $50.95 | $50.98 | $50.56 | $50.64 | $46.35 | 25,895 |
2016-08-23 | $50.95 | $51.19 | $50.93 | $50.93 | $46.62 | 99,090 |
2016-08-22 | $50.34 | $50.60 | $50.33 | $50.54 | $46.26 | 81,322 |
2016-08-19 | $49.55 | $50.16 | $49.53 | $50.10 | $45.86 | 54,223 |
2016-08-18 | $49.68 | $49.74 | $49.60 | $49.69 | $45.48 | 55,350 |
2016-08-17 | $49.69 | $49.69 | $49.33 | $49.58 | $45.38 | 36,986 |
2016-08-16 | $49.94 | $49.94 | $49.66 | $49.71 | $45.50 | 154,150 |
2016-08-15 | $49.56 | $49.93 | $49.56 | $49.90 | $45.67 | 42,575 |
2016-08-12 | $49.70 | $49.80 | $49.46 | $49.51 | $45.32 | 126,539 |
2016-08-11 | $49.81 | $49.84 | $49.65 | $49.83 | $45.61 | 795,659 |
2016-08-10 | $49.80 | $49.93 | $49.61 | $49.62 | $45.42 | 34,905 |
2016-08-09 | $49.50 | $49.71 | $49.46 | $49.52 | $45.33 | 55,270 |
2016-08-08 | $49.29 | $49.40 | $49.21 | $49.31 | $45.13 | 115,409 |
2016-08-05 | $48.94 | $49.17 | $48.94 | $49.09 | $44.93 | 24,710 |
2016-08-04 | $48.87 | $48.87 | $48.48 | $48.69 | $44.57 | 42,972 |
2016-08-03 | $48.80 | $49.04 | $48.68 | $48.87 | $44.73 | 39,966 |
2016-08-02 | $48.66 | $49.04 | $48.54 | $48.76 | $44.63 | 125,768 |
2016-08-01 | $49.00 | $49.03 | $48.67 | $48.70 | $44.58 | 32,369 |
2016-07-29 | $48.98 | $49.15 | $48.81 | $49.13 | $44.97 | 39,021 |
2016-07-28 | $49.02 | $49.12 | $48.77 | $48.98 | $44.83 | 46,990 |
2016-07-27 | $49.28 | $49.36 | $48.83 | $49.09 | $44.93 | 31,366 |
2016-07-26 | $48.97 | $49.27 | $48.97 | $49.09 | $44.93 | 159,037 |
2016-07-25 | $49.03 | $49.07 | $48.79 | $48.95 | $44.80 | 87,814 |
2016-07-22 | $49.32 | $49.32 | $49.12 | $49.19 | $45.02 | 30,854 |
2016-07-21 | $49.51 | $49.66 | $49.25 | $49.33 | $45.15 | 25,857 |
2016-07-20 | $49.36 | $49.64 | $49.20 | $49.51 | $45.32 | 14,694 |
2016-07-19 | $49.58 | $49.58 | $49.25 | $49.35 | $45.17 | 57,443 |
2016-07-18 | $49.35 | $49.81 | $49.35 | $49.76 | $45.55 | 29,758 |
2016-07-15 | $49.65 | $49.65 | $49.32 | $49.40 | $45.22 | 64,127 |
2016-07-14 | $49.16 | $49.69 | $49.16 | $49.50 | $45.31 | 78,770 |
2016-07-13 | $48.80 | $48.90 | $48.50 | $48.83 | $44.69 | 52,461 |
2016-07-12 | $48.35 | $48.69 | $48.34 | $48.57 | $44.46 | 161,862 |
2016-07-11 | $48.14 | $48.31 | $48.07 | $48.07 | $44.00 | 36,288 |
2016-07-08 | $47.43 | $47.96 | $47.39 | $47.89 | $43.83 | 60,031 |
2016-07-07 | $47.30 | $47.54 | $47.01 | $47.11 | $43.12 | 138,900 |
2016-07-06 | $46.99 | $47.38 | $46.78 | $47.29 | $43.29 | 83,867 |
2016-07-05 | $47.63 | $47.67 | $47.12 | $47.19 | $43.19 | 59,888 |
2016-07-01 | $48.02 | $48.30 | $47.91 | $48.04 | $43.97 | 35,704 |
2016-06-30 | $47.62 | $48.08 | $47.40 | $48.01 | $43.94 | 85,898 |
2016-06-29 | $47.47 | $47.71 | $47.37 | $47.64 | $43.61 | 69,470 |
2016-06-28 | $46.82 | $47.00 | $46.55 | $47.00 | $43.02 | 57,129 |
2016-06-27 | $46.88 | $46.91 | $45.95 | $46.22 | $42.31 | 306,278 |
2016-06-24 | $47.50 | $48.25 | $47.38 | $47.42 | $43.40 | 77,915 |
2016-06-23 | $49.35 | $49.66 | $49.26 | $49.64 | $45.44 | 117,438 |
2016-06-22 | $48.93 | $49.04 | $48.66 | $48.69 | $44.57 | 78,378 |
2016-06-21 | $49.15 | $49.15 | $48.72 | $48.90 | $44.76 | 33,228 |
2016-06-20 | $49.22 | $49.37 | $48.89 | $48.94 | $44.80 | 620,897 |
2016-06-17 | $48.37 | $48.63 | $48.22 | $48.54 | $44.43 | 62,482 |
2016-06-16 | $47.77 | $48.35 | $47.51 | $48.32 | $44.23 | 538,445 |
2016-06-15 | $48.45 | $48.69 | $48.36 | $48.39 | $44.29 | 38,038 |
2016-06-14 | $48.22 | $48.41 | $47.96 | $48.25 | $44.16 | 58,782 |
2016-06-13 | $48.80 | $49.06 | $48.40 | $48.40 | $44.30 | 49,703 |
2016-06-10 | $49.22 | $49.35 | $48.89 | $49.05 | $44.90 | 78,339 |
2016-06-09 | $49.71 | $49.86 | $49.51 | $49.83 | $45.61 | 62,081 |
2016-06-08 | $50.39 | $50.48 | $50.12 | $50.23 | $45.98 | 101,028 |
2016-06-07 | $50.25 | $50.50 | $50.25 | $50.31 | $46.05 | 68,490 |
2016-06-06 | $49.70 | $50.24 | $49.68 | $50.12 | $45.88 | 106,833 |
2016-06-03 | $49.18 | $49.63 | $49.18 | $49.62 | $45.42 | 116,284 |
2016-06-02 | $48.92 | $49.21 | $48.90 | $49.12 | $44.96 | 140,856 |
2016-06-01 | $48.81 | $49.05 | $48.65 | $49.00 | $44.85 | 61,166 |
2016-05-31 | $49.15 | $49.30 | $48.93 | $49.04 | $44.89 | 154,294 |
2016-05-27 | $49.09 | $49.27 | $48.94 | $49.04 | $44.89 | 55,680 |
2016-05-26 | $49.33 | $49.38 | $49.12 | $49.17 | $45.01 | 73,239 |
2016-05-25 | $48.88 | $49.20 | $48.79 | $49.08 | $44.92 | 170,588 |
2016-05-24 | $48.46 | $48.71 | $48.35 | $48.62 | $44.50 | 258,587 |
2016-05-23 | $48.22 | $48.55 | $48.19 | $48.27 | $44.18 | 34,306 |
2016-05-20 | $47.82 | $48.09 | $47.79 | $47.96 | $43.90 | 65,441 |
2016-05-19 | $47.61 | $47.80 | $47.43 | $47.76 | $43.72 | 36,960 |
2016-05-18 | $47.83 | $48.06 | $47.47 | $47.64 | $43.61 | 43,373 |
2016-05-17 | $48.24 | $48.47 | $47.90 | $47.99 | $43.93 | 59,106 |
2016-05-16 | $47.86 | $48.42 | $47.86 | $48.31 | $44.22 | 164,800 |
2016-05-13 | $48.13 | $48.20 | $47.66 | $47.81 | $43.76 | 92,307 |
2016-05-12 | $48.63 | $48.76 | $48.09 | $48.20 | $44.12 | 173,200 |
2016-05-11 | $48.00 | $48.20 | $47.78 | $47.84 | $43.79 | 60,084 |
2016-05-10 | $47.52 | $48.22 | $47.42 | $48.22 | $44.14 | 342,004 |
2016-05-09 | $47.72 | $47.72 | $47.35 | $47.40 | $43.39 | 59,092 |
2016-05-06 | $47.29 | $47.62 | $47.29 | $47.56 | $43.53 | 63,436 |
2016-05-05 | $47.93 | $48.00 | $47.40 | $47.49 | $43.47 | 489,872 |
2016-05-04 | $48.16 | $48.19 | $47.74 | $47.86 | $43.81 | 189,041 |
2016-05-03 | $48.70 | $48.84 | $48.34 | $48.39 | $44.29 | 185,733 |
2016-05-02 | $49.06 | $49.19 | $48.73 | $49.11 | $44.95 | 89,688 |
2016-04-29 | $48.66 | $48.80 | $48.39 | $48.71 | $44.59 | 98,690 |
2016-04-28 | $48.52 | $49.18 | $48.44 | $48.75 | $44.62 | 114,455 |
2016-04-27 | $48.80 | $49.12 | $48.75 | $49.02 | $44.87 | 124,093 |
2016-04-26 | $48.80 | $48.84 | $48.53 | $48.83 | $44.69 | 94,777 |
2016-04-25 | $48.62 | $48.79 | $48.46 | $48.55 | $44.44 | 136,564 |
2016-04-22 | $48.80 | $48.95 | $48.67 | $48.87 | $44.73 | 191,648 |
2016-04-21 | $49.12 | $49.26 | $48.69 | $48.83 | $44.69 | 421,859 |
2016-04-20 | $48.76 | $49.13 | $48.71 | $48.96 | $44.81 | 170,507 |
2016-04-19 | $47.74 | $48.69 | $47.74 | $48.61 | $44.49 | 831,217 |
2016-04-18 | $46.92 | $47.44 | $46.92 | $47.44 | $43.42 | 67,339 |
2016-04-15 | $46.75 | $46.95 | $46.60 | $46.91 | $42.94 | 24,827 |
2016-04-14 | $47.15 | $47.15 | $46.78 | $46.82 | $42.86 | 30,445 |
2016-04-13 | $46.91 | $47.19 | $46.90 | $47.19 | $43.19 | 48,501 |
2016-04-12 | $46.11 | $46.65 | $46.00 | $46.56 | $42.62 | 178,965 |
2016-04-11 | $46.13 | $46.35 | $45.93 | $45.93 | $42.04 | 64,718 |
2016-04-08 | $46.08 | $46.28 | $45.86 | $45.96 | $42.07 | 127,761 |
2016-04-07 | $45.67 | $45.78 | $45.37 | $45.52 | $41.67 | 61,863 |
2016-04-06 | $45.58 | $46.06 | $45.38 | $46.04 | $42.14 | 25,261 |
2016-04-05 | $45.69 | $45.85 | $45.54 | $45.62 | $41.76 | 117,658 |
2016-04-04 | $46.55 | $46.55 | $46.10 | $46.21 | $42.30 | 472,182 |
2016-04-01 | $46.24 | $46.60 | $45.79 | $46.57 | $42.63 | 93,463 |
2016-03-31 | $47.18 | $47.18 | $46.50 | $46.58 | $42.64 | 107,556 |
2016-03-30 | $47.39 | $47.54 | $47.14 | $47.26 | $43.26 | 57,613 |
2016-03-29 | $46.37 | $47.08 | $46.27 | $47.08 | $43.09 | 48,496 |
2016-03-28 | $46.50 | $46.69 | $46.38 | $46.60 | $42.65 | 51,715 |
2016-03-24 | $46.35 | $46.39 | $46.15 | $46.39 | $42.46 | 41,529 |
2016-03-23 | $47.14 | $47.14 | $46.59 | $46.65 | $42.70 | 32,687 |
2016-03-22 | $47.11 | $47.32 | $47.00 | $47.18 | $43.18 | 26,487 |
2016-03-21 | $47.18 | $47.40 | $47.15 | $47.33 | $43.32 | 63,756 |
2016-03-18 | $47.37 | $47.47 | $47.22 | $47.35 | $43.34 | 41,131 |
2016-03-17 | $46.83 | $47.53 | $46.83 | $47.37 | $43.36 | 50,427 |
2016-03-16 | $46.10 | $46.78 | $46.10 | $46.72 | $42.76 | 44,853 |
2016-03-15 | $46.45 | $46.45 | $46.17 | $46.30 | $42.38 | 42,291 |
2016-03-14 | $46.79 | $46.89 | $46.71 | $46.84 | $42.87 | 16,255 |
2016-03-11 | $46.52 | $47.02 | $46.52 | $47.00 | $43.02 | 58,922 |
2016-03-10 | $46.55 | $46.60 | $45.79 | $46.15 | $42.24 | 39,770 |
2016-03-09 | $46.50 | $46.71 | $46.37 | $46.50 | $42.56 | 47,646 |
2016-03-08 | $46.63 | $46.63 | $46.02 | $46.20 | $42.29 | 40,217 |
2016-03-07 | $46.11 | $46.97 | $46.11 | $46.82 | $42.86 | 80,510 |
2016-03-04 | $46.20 | $46.68 | $46.06 | $46.46 | $42.53 | 83,636 |
2016-03-03 | $45.51 | $46.06 | $45.51 | $46.04 | $42.14 | 54,308 |
2016-03-02 | $45.18 | $45.47 | $45.03 | $45.45 | $41.60 | 160,369 |
2016-03-01 | $44.96 | $45.58 | $44.82 | $45.44 | $41.59 | 59,474 |
2016-02-29 | $44.72 | $45.10 | $44.60 | $44.61 | $40.83 | 69,908 |
2016-02-26 | $44.77 | $44.99 | $44.64 | $44.70 | $40.91 | 49,504 |
2016-02-25 | $44.15 | $44.58 | $43.98 | $44.56 | $40.79 | 72,759 |
2016-02-24 | $43.45 | $44.16 | $43.15 | $44.13 | $40.39 | 27,863 |
2016-02-23 | $44.19 | $44.25 | $43.79 | $43.89 | $40.17 | 30,594 |
2016-02-22 | $44.27 | $44.53 | $44.23 | $44.48 | $40.71 | 53,116 |
2016-02-19 | $44.04 | $44.04 | $43.67 | $43.69 | $39.99 | 83,617 |
2016-02-18 | $44.40 | $44.53 | $44.17 | $44.39 | $40.63 | 65,956 |
2016-02-17 | $43.73 | $44.52 | $43.73 | $44.42 | $40.66 | 70,120 |
2016-02-16 | $43.20 | $43.42 | $42.86 | $43.42 | $39.74 | 83,774 |
2016-02-12 | $42.41 | $42.73 | $42.10 | $42.70 | $39.08 | 56,580 |
2016-02-11 | $42.40 | $42.53 | $41.97 | $42.22 | $38.64 | 133,347 |
2016-02-10 | $43.40 | $43.53 | $42.84 | $42.87 | $39.24 | 95,072 |
2016-02-09 | $42.86 | $43.34 | $42.75 | $43.19 | $39.53 | 79,427 |
2016-02-08 | $43.62 | $43.77 | $42.93 | $43.32 | $39.65 | 64,562 |
2016-02-05 | $44.21 | $44.40 | $43.81 | $43.97 | $40.25 | 60,117 |
2016-02-04 | $43.35 | $44.34 | $43.35 | $44.10 | $40.37 | 175,990 |
2016-02-03 | $43.11 | $43.46 | $42.47 | $43.45 | $39.77 | 421,612 |
2016-02-02 | $43.47 | $43.47 | $42.64 | $42.68 | $39.07 | 344,261 |
2016-02-01 | $43.70 | $43.95 | $43.35 | $43.82 | $40.11 | 108,374 |
2016-01-29 | $43.19 | $43.94 | $43.19 | $43.92 | $40.20 | 139,183 |
2016-01-28 | $42.75 | $42.93 | $42.33 | $42.85 | $39.22 | 74,501 |
2016-01-27 | $42.70 | $43.10 | $42.26 | $42.45 | $38.86 | 61,136 |
2016-01-26 | $42.08 | $42.69 | $42.05 | $42.60 | $38.99 | 51,741 |
2016-01-25 | $42.82 | $42.82 | $41.90 | $41.91 | $38.36 | 164,667 |
2016-01-22 | $43.03 | $43.56 | $42.83 | $43.00 | $39.36 | 257,695 |
2016-01-21 | $41.92 | $42.64 | $41.65 | $42.26 | $38.68 | 102,337 |
2016-01-20 | $41.79 | $42.34 | $40.92 | $42.02 | $38.46 | 124,672 |
2016-01-19 | $42.95 | $43.24 | $42.17 | $42.54 | $38.94 | 73,232 |
2016-01-15 | $42.64 | $42.91 | $42.18 | $42.74 | $39.12 | 80,695 |
2016-01-14 | $43.16 | $43.87 | $42.65 | $43.64 | $39.94 | 776,392 |
2016-01-13 | $44.10 | $44.18 | $43.00 | $43.05 | $39.40 | 73,771 |
2016-01-12 | $43.92 | $43.96 | $43.27 | $43.78 | $40.07 | 103,482 |
2016-01-11 | $44.02 | $44.11 | $43.13 | $43.43 | $39.75 | 111,083 |
2016-01-08 | $44.36 | $44.50 | $43.69 | $43.78 | $40.07 | 80,311 |
2016-01-07 | $44.16 | $44.71 | $44.00 | $44.07 | $40.34 | 153,360 |
2016-01-06 | $45.15 | $45.28 | $44.69 | $44.96 | $41.15 | 43,986 |
2016-01-05 | $45.98 | $45.98 | $45.51 | $45.86 | $41.98 | 84,616 |
2016-01-04 | $45.81 | $46.06 | $45.31 | $45.90 | $42.01 | 53,281 |
2015-12-31 | $46.79 | $46.85 | $46.47 | $46.49 | $42.55 | 87,109 |
2015-12-30 | $47.16 | $47.25 | $46.86 | $46.91 | $42.94 | 446,924 |
2015-12-29 | $47.27 | $47.42 | $47.13 | $47.27 | $43.27 | 110,987 |
2015-12-28 | $47.20 | $47.30 | $46.80 | $46.97 | $42.99 | 137,241 |
2015-12-24 | $47.42 | $47.50 | $47.23 | $47.30 | $43.29 | 73,677 |
2015-12-23 | $46.99 | $47.55 | $46.99 | $47.45 | $43.43 | 418,625 |
2015-12-22 | $46.07 | $46.88 | $46.01 | $46.67 | $42.72 | 188,335 |
2015-12-21 | $46.28 | $46.28 | $45.72 | $45.95 | $42.06 | 115,932 |
2015-12-18 | $47.27 | $47.61 | $47.18 | $47.23 | $42.00 | 1,051,019 |
2015-12-17 | $48.26 | $48.28 | $47.45 | $47.45 | $42.20 | 64,392 |
2015-12-16 | $47.90 | $48.43 | $47.64 | $48.33 | $42.98 | 111,223 |
2015-12-15 | $47.69 | $47.97 | $47.53 | $47.74 | $42.46 | 252,475 |
2015-12-14 | $47.39 | $47.46 | $46.91 | $47.35 | $42.11 | 170,847 |
2015-12-11 | $47.60 | $47.72 | $47.36 | $47.45 | $42.20 | 184,151 |
2015-12-10 | $48.38 | $48.63 | $48.21 | $48.29 | $42.95 | 314,510 |
2015-12-09 | $48.20 | $48.80 | $48.14 | $48.39 | $43.03 | 54,665 |
2015-12-08 | $48.03 | $48.44 | $47.80 | $48.08 | $42.76 | 71,741 |
2015-12-07 | $48.50 | $48.50 | $47.91 | $48.30 | $42.95 | 63,159 |
2015-12-04 | $48.23 | $48.77 | $48.06 | $48.65 | $43.27 | 149,322 |
2015-12-03 | $48.72 | $48.89 | $48.00 | $48.20 | $42.87 | 355,290 |
2015-12-02 | $48.84 | $48.90 | $48.38 | $48.49 | $43.12 | 70,663 |
2015-12-01 | $48.98 | $49.17 | $48.82 | $49.10 | $43.67 | 82,015 |
2015-11-30 | $48.62 | $48.79 | $48.51 | $48.70 | $43.31 | 229,982 |
2015-11-27 | $48.72 | $48.72 | $48.51 | $48.68 | $43.29 | 13,767 |
2015-11-25 | $48.54 | $48.85 | $48.45 | $48.69 | $43.30 | 26,736 |
2015-11-24 | $47.89 | $48.52 | $47.88 | $48.42 | $43.06 | 108,118 |
2015-11-23 | $47.85 | $48.28 | $47.85 | $48.09 | $42.77 | 68,947 |
2015-11-20 | $48.42 | $48.46 | $47.96 | $48.00 | $42.69 | 50,242 |
2015-11-19 | $48.47 | $48.54 | $48.25 | $48.25 | $42.91 | 120,894 |
2015-11-18 | $48.22 | $48.67 | $48.11 | $48.67 | $43.28 | 53,463 |
2015-11-17 | $48.11 | $48.50 | $47.96 | $48.21 | $42.87 | 926,120 |
2015-11-16 | $47.55 | $48.02 | $47.44 | $47.99 | $42.68 | 55,233 |
2015-11-13 | $47.42 | $47.74 | $47.30 | $47.55 | $42.29 | 116,986 |
2015-11-12 | $47.64 | $47.66 | $47.21 | $47.27 | $42.04 | 89,899 |
2015-11-11 | $48.34 | $48.34 | $47.90 | $47.96 | $42.65 | 44,035 |
2015-11-10 | $48.28 | $48.36 | $47.96 | $48.07 | $42.75 | 102,267 |
2015-11-09 | $48.51 | $48.51 | $47.99 | $48.33 | $42.98 | 31,840 |
2015-11-06 | $48.77 | $48.77 | $48.26 | $48.65 | $43.27 | 86,024 |
2015-11-05 | $48.98 | $49.05 | $48.56 | $48.95 | $43.53 | 296,005 |
2015-11-04 | $49.53 | $49.53 | $48.83 | $48.90 | $43.49 | 91,237 |
2015-11-03 | $48.95 | $49.63 | $48.74 | $49.47 | $43.99 | 111,575 |
2015-11-02 | $48.65 | $49.16 | $48.60 | $49.08 | $43.65 | 270,276 |
2015-10-30 | $48.74 | $48.79 | $48.42 | $48.48 | $43.11 | 72,427 |
2015-10-29 | $48.78 | $48.88 | $48.50 | $48.67 | $43.28 | 28,401 |
2015-10-28 | $48.77 | $49.32 | $48.64 | $49.14 | $43.70 | 46,136 |
2015-10-27 | $48.98 | $48.98 | $48.47 | $48.70 | $43.31 | 70,620 |
2015-10-26 | $49.59 | $49.71 | $49.26 | $49.31 | $43.85 | 53,473 |
2015-10-23 | $49.64 | $49.86 | $49.50 | $49.71 | $44.21 | 213,432 |
2015-10-22 | $48.83 | $49.37 | $48.72 | $49.37 | $43.91 | 63,265 |
2015-10-21 | $48.80 | $48.94 | $48.49 | $48.52 | $43.15 | 51,281 |
2015-10-20 | $48.41 | $48.72 | $48.39 | $48.45 | $43.09 | 66,623 |
2015-10-19 | $48.33 | $48.45 | $48.15 | $48.44 | $43.08 | 42,953 |
2015-10-16 | $48.47 | $48.52 | $48.22 | $48.41 | $43.05 | 51,267 |
2015-10-15 | $48.28 | $48.55 | $47.95 | $48.44 | $43.08 | 76,193 |
2015-10-14 | $47.78 | $48.21 | $47.77 | $48.08 | $42.76 | 97,156 |
2015-10-13 | $48.04 | $48.20 | $47.71 | $47.73 | $42.45 | 32,085 |
2015-10-12 | $48.79 | $48.79 | $48.39 | $48.49 | $43.12 | 53,186 |
2015-10-09 | $48.94 | $49.11 | $48.77 | $48.84 | $43.43 | 40,610 |
2015-10-08 | $47.97 | $48.80 | $47.97 | $48.69 | $43.30 | 60,610 |
2015-10-07 | $47.62 | $48.28 | $47.43 | $48.23 | $42.89 | 168,477 |
2015-10-06 | $47.42 | $47.64 | $47.22 | $47.32 | $42.08 | 96,293 |
2015-10-05 | $46.90 | $47.49 | $46.90 | $47.49 | $42.23 | 65,078 |
2015-10-02 | $45.64 | $46.76 | $45.38 | $46.75 | $41.58 | 342,593 |
2015-10-01 | $45.94 | $45.94 | $45.41 | $45.77 | $40.70 | 144,700 |
2015-09-30 | $45.48 | $45.87 | $45.39 | $45.84 | $40.77 | 1,007,577 |
2015-09-29 | $44.97 | $45.28 | $44.76 | $45.00 | $40.02 | 579,163 |
2015-09-28 | $45.91 | $45.91 | $44.79 | $44.90 | $39.93 | 3,198,272 |
2015-09-25 | $46.50 | $46.52 | $46.01 | $46.22 | $41.10 | 361,853 |
2015-09-24 | $46.04 | $46.24 | $45.49 | $46.09 | $40.99 | 176,472 |
2015-09-23 | $47.10 | $47.10 | $46.35 | $46.43 | $41.29 | 192,195 |
2015-09-22 | $47.54 | $47.54 | $46.81 | $47.16 | $41.94 | 670,051 |
2015-09-21 | $48.67 | $48.67 | $48.13 | $48.26 | $42.92 | 78,871 |
2015-09-18 | $48.96 | $49.11 | $48.48 | $48.58 | $43.20 | 59,532 |
2015-09-17 | $49.59 | $50.22 | $49.39 | $49.63 | $44.14 | 150,217 |
2015-09-16 | $49.65 | $49.78 | $49.42 | $49.70 | $44.20 | 72,985 |
2015-09-15 | $48.80 | $49.37 | $48.76 | $49.28 | $43.83 | 168,102 |
2015-09-14 | $49.24 | $49.26 | $48.86 | $48.93 | $43.51 | 62,116 |
2015-09-11 | $49.16 | $49.33 | $48.96 | $49.28 | $43.83 | 90,280 |
2015-09-10 | $49.14 | $49.72 | $49.11 | $49.40 | $43.93 | 489,127 |
2015-09-09 | $50.08 | $50.20 | $49.08 | $49.15 | $43.71 | 468,375 |
2015-09-08 | $49.50 | $49.72 | $49.23 | $49.72 | $44.22 | 47,280 |
2015-09-04 | $48.84 | $49.02 | $48.53 | $48.67 | $43.28 | 53,249 |
2015-09-03 | $49.44 | $49.96 | $49.44 | $49.54 | $44.06 | 57,169 |
2015-09-02 | $49.25 | $49.38 | $48.74 | $49.26 | $43.81 | 111,652 |
VanEck Agribusiness ETF (MOO) News Headlines
Recent VanEck Agribusiness ETF (MOO) News
Similar Companies to VanEck Agribusiness ETF (MOO) 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 | -- | -- | -- |