iShares Global Materials ETF (MXI) Exchange: NYSE ARCA
Data as of May 2, 2025
$82.50 ($0.11) 0.13%
iShares Global Materials ETF - Daily Information
Click for more stock information on iShares Global Materials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $82.51 |
Previous Close | $82.50 |
High | $82.64 |
Low | $82.29 |
Adjusted Open | $82.51 |
Previous Adjusted Close | $82.50 |
Adjusted High | $82.64 |
Adjusted Low | $82.29 |
About iShares Global Materials ETF (MXI)
The Fund seeks to track the investment results of the S&P Global 1200 Materials IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the materials sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the materials industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Belgium, Brazil, Canada, Chilé, Denmark, Finland, France, Germany, Ireland, Japan, Luxembourg, Mexico, the Netherlands, Norway, Peru, South Korea, Sweden, Switzerland, Taiwan, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks 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 Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Materials ETF (MXI)
Historical Stock Data for iShares Global Materials ETF (MXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $82.51 | $82.64 | $82.29 | $82.50 | $82.50 | 3,984 |
2025-04-28 | $81.58 | $82.39 | $81.58 | $82.39 | $82.39 | 5,528 |
2025-04-25 | $81.78 | $81.83 | $81.54 | $81.76 | $81.76 | 9,184 |
2025-04-24 | $80.69 | $82.14 | $80.69 | $82.14 | $82.14 | 5,952 |
2025-04-23 | $81.04 | $81.28 | $80.30 | $80.34 | $80.34 | 11,716 |
2025-04-22 | $79.89 | $80.86 | $79.88 | $80.47 | $80.47 | 27,336 |
2025-04-21 | $79.48 | $80.49 | $78.49 | $79.11 | $79.11 | 15,856 |
2025-04-17 | $79.76 | $80.13 | $79.71 | $79.71 | $79.71 | 2,757 |
2025-04-16 | $79.25 | $79.98 | $78.73 | $79.17 | $79.17 | 10,334 |
2025-04-15 | $79.65 | $79.87 | $79.25 | $79.34 | $79.34 | 70,156 |
2025-04-14 | $79.08 | $79.83 | $79.06 | $79.59 | $79.59 | 49,953 |
2025-04-11 | $76.96 | $79.15 | $76.96 | $78.95 | $78.95 | 22,447 |
2025-04-10 | $75.65 | $76.26 | $74.76 | $76.01 | $76.01 | 4,256 |
2025-04-09 | $72.13 | $77.85 | $72.05 | $77.32 | $77.32 | 42,642 |
2025-04-08 | $75.17 | $75.17 | $71.02 | $71.63 | $71.63 | 16,666 |
2025-04-07 | $72.09 | $74.37 | $71.63 | $73.02 | $73.02 | 11,007 |
2025-04-04 | $77.07 | $77.26 | $74.05 | $74.18 | $74.18 | 30,024 |
2025-04-03 | $80.33 | $80.52 | $79.69 | $79.69 | $79.69 | 6,531 |
2025-04-02 | $81.46 | $82.31 | $81.46 | $82.31 | $82.31 | 5,584 |
2025-04-01 | $81.59 | $82.18 | $81.40 | $81.99 | $81.99 | 9,106 |
2025-03-31 | $80.94 | $81.97 | $80.89 | $81.73 | $81.73 | 7,902 |
2025-03-28 | $83.12 | $83.12 | $81.87 | $81.90 | $81.90 | 4,684 |
2025-03-27 | $83.03 | $83.38 | $83.00 | $83.11 | $83.11 | 8,386 |
2025-03-26 | $83.73 | $83.73 | $83.21 | $83.28 | $83.28 | 2,415 |
2025-03-25 | $83.94 | $84.02 | $83.74 | $83.87 | $83.87 | 9,412 |
2025-03-24 | $83.82 | $83.84 | $83.43 | $83.57 | $83.57 | 7,450 |
2025-03-21 | $83.10 | $83.10 | $82.54 | $83.04 | $83.04 | 75,195 |
2025-03-20 | $83.93 | $84.42 | $83.93 | $84.20 | $84.20 | 18,407 |
2025-03-19 | $84.52 | $85.01 | $84.40 | $84.98 | $84.98 | 39,828 |
2025-03-18 | $85.02 | $85.02 | $84.31 | $84.75 | $84.75 | 6,390 |
2025-03-17 | $83.95 | $85.00 | $83.95 | $84.89 | $84.89 | 4,251 |
2025-03-14 | $83.49 | $83.90 | $83.49 | $83.88 | $83.88 | 5,140 |
2025-03-13 | $82.31 | $82.79 | $82.12 | $82.46 | $82.46 | 5,473 |
2025-03-12 | $82.85 | $82.85 | $82.17 | $82.42 | $82.42 | 5,763 |
2025-03-11 | $83.10 | $83.10 | $81.89 | $82.51 | $82.51 | 22,353 |
2025-03-10 | $83.74 | $83.74 | $82.17 | $82.74 | $82.74 | 7,674 |
2025-03-07 | $83.60 | $84.62 | $83.50 | $84.52 | $84.52 | 89,555 |
2025-03-06 | $83.77 | $84.34 | $83.76 | $83.76 | $83.76 | 3,348 |
2025-03-05 | $83.31 | $84.24 | $83.16 | $84.21 | $84.21 | 11,666 |
2025-03-04 | $81.50 | $82.18 | $80.46 | $81.35 | $81.35 | 15,930 |
2025-03-03 | $83.52 | $83.56 | $81.50 | $81.69 | $81.69 | 8,568 |
2025-02-28 | $81.87 | $82.22 | $81.50 | $82.22 | $82.22 | 9,136 |
2025-02-27 | $82.83 | $82.84 | $81.97 | $81.97 | $81.97 | 6,537 |
2025-02-26 | $83.28 | $83.70 | $83.01 | $83.02 | $83.02 | 6,099 |
2025-02-25 | $82.88 | $83.29 | $82.43 | $83.12 | $83.12 | 6,475 |
2025-02-24 | $82.98 | $83.16 | $82.65 | $82.70 | $82.70 | 5,997 |
2025-02-21 | $84.34 | $84.42 | $82.79 | $82.97 | $82.97 | 39,412 |
2025-02-20 | $83.78 | $84.09 | $83.60 | $83.95 | $83.95 | 11,951 |
2025-02-19 | $83.48 | $83.53 | $83.14 | $83.38 | $83.38 | 10,985 |
2025-02-18 | $84.29 | $84.67 | $83.99 | $84.64 | $84.64 | 6,444 |
2025-02-14 | $84.90 | $84.98 | $84.18 | $84.18 | $84.18 | 5,937 |
2025-02-13 | $83.35 | $84.38 | $83.35 | $84.34 | $84.34 | 6,947 |
2025-02-12 | $81.88 | $82.93 | $81.88 | $82.65 | $82.65 | 8,695 |
2025-02-11 | $82.40 | $82.84 | $82.21 | $82.66 | $82.66 | 8,295 |
2025-02-10 | $82.68 | $82.75 | $82.50 | $82.75 | $82.75 | 14,620 |
2025-02-07 | $83.17 | $83.17 | $82.10 | $82.19 | $82.19 | 5,015 |
2025-02-06 | $82.86 | $82.96 | $82.57 | $82.96 | $82.96 | 9,139 |
2025-02-05 | $81.86 | $82.32 | $81.78 | $82.08 | $82.08 | 6,404 |
2025-02-04 | $81.41 | $81.90 | $81.26 | $81.78 | $81.78 | 5,441 |
2025-02-03 | $80.26 | $81.26 | $79.95 | $81.09 | $81.09 | 8,303 |
2025-01-31 | $82.00 | $82.38 | $81.38 | $81.47 | $81.47 | 6,897 |
2025-01-30 | $81.82 | $82.48 | $81.74 | $82.31 | $82.31 | 8,758 |
2025-01-29 | $81.16 | $81.64 | $81.10 | $81.31 | $81.31 | 8,623 |
2025-01-28 | $82.01 | $82.01 | $81.28 | $81.61 | $81.61 | 16,219 |
2025-01-27 | $81.96 | $82.13 | $81.66 | $82.07 | $82.07 | 7,701 |
2025-01-24 | $82.42 | $82.48 | $82.13 | $82.13 | $82.13 | 3,814 |
2025-01-23 | $81.35 | $81.77 | $81.24 | $81.77 | $81.77 | 2,506 |
2025-01-22 | $82.02 | $82.02 | $81.36 | $81.36 | $81.36 | 3,970 |
2025-01-21 | $81.74 | $82.22 | $81.71 | $82.12 | $82.12 | 11,430 |
2025-01-17 | $80.68 | $81.31 | $80.57 | $80.82 | $80.82 | 15,980 |
2025-01-16 | $79.89 | $80.22 | $79.75 | $80.11 | $80.11 | 19,501 |
2025-01-15 | $80.32 | $80.32 | $79.52 | $79.80 | $79.80 | 13,342 |
2025-01-14 | $78.65 | $79.07 | $78.53 | $79.07 | $79.07 | 27,493 |
2025-01-13 | $77.02 | $78.30 | $77.02 | $78.30 | $78.30 | 11,286 |
2025-01-10 | $77.90 | $78.11 | $77.28 | $77.39 | $77.39 | 10,149 |
2025-01-08 | $77.63 | $78.10 | $77.34 | $78.10 | $78.10 | 10,996 |
2025-01-07 | $78.22 | $78.60 | $77.52 | $77.71 | $77.71 | 24,805 |
2025-01-06 | $78.09 | $78.59 | $77.84 | $77.96 | $77.96 | 6,921 |
2025-01-03 | $77.78 | $77.84 | $77.41 | $77.52 | $77.52 | 5,709 |
2025-01-02 | $78.27 | $78.35 | $77.56 | $77.56 | $77.56 | 14,096 |
2024-12-31 | $78.04 | $78.11 | $77.64 | $77.70 | $77.70 | 19,832 |
2024-12-30 | $77.71 | $78.00 | $77.43 | $77.80 | $77.80 | 10,460 |
2024-12-27 | $78.45 | $78.78 | $78.27 | $78.47 | $78.47 | 6,311 |
2024-12-26 | $78.54 | $79.09 | $78.42 | $78.86 | $78.86 | 10,665 |
2024-12-24 | $78.50 | $78.82 | $78.34 | $78.72 | $78.72 | 4,222 |
2024-12-23 | $78.24 | $78.44 | $77.83 | $78.43 | $78.43 | 16,585 |
2024-12-20 | $77.37 | $78.63 | $77.30 | $78.16 | $78.16 | 28,385 |
2024-12-19 | $78.48 | $78.52 | $77.60 | $77.60 | $77.60 | 72,840 |
2024-12-18 | $80.47 | $80.58 | $78.07 | $78.07 | $78.07 | 21,455 |
2024-12-17 | $80.92 | $80.92 | $80.69 | $80.69 | $80.69 | 9,951 |
2024-12-16 | $82.97 | $82.98 | $82.32 | $82.32 | $80.96 | 11,785 |
2024-12-13 | $83.82 | $83.82 | $83.01 | $83.22 | $83.22 | 9,309 |
2024-12-12 | $84.72 | $84.72 | $84.06 | $84.08 | $84.08 | 2,943 |
2024-12-11 | $85.23 | $85.29 | $85.20 | $85.29 | $85.29 | 3,199 |
2024-12-10 | $85.04 | $85.48 | $84.99 | $85.16 | $85.16 | 4,600 |
2024-12-09 | $85.90 | $86.62 | $85.63 | $85.63 | $85.63 | 20,746 |
2024-12-06 | $85.45 | $85.54 | $84.89 | $85.02 | $85.02 | 4,802 |
2024-12-05 | $85.89 | $85.91 | $85.26 | $85.41 | $85.41 | 9,052 |
2024-12-04 | $86.40 | $86.40 | $85.91 | $86.03 | $86.03 | 8,658 |
2024-12-03 | $86.71 | $86.71 | $86.48 | $86.55 | $86.55 | 3,855 |
2024-12-02 | $86.34 | $86.34 | $85.61 | $86.30 | $86.30 | 18,751 |
2024-11-29 | $85.75 | $86.32 | $85.75 | $86.31 | $86.31 | 2,440 |
2024-11-27 | $85.75 | $86.16 | $85.57 | $85.63 | $85.63 | 18,718 |
2024-11-26 | $85.96 | $85.96 | $85.20 | $85.52 | $85.52 | 16,242 |
2024-11-25 | $86.20 | $86.47 | $86.20 | $86.39 | $86.39 | 7,668 |
2024-11-22 | $85.85 | $86.02 | $85.71 | $85.95 | $85.95 | 3,750 |
2024-11-21 | $85.19 | $85.74 | $84.95 | $85.68 | $85.68 | 10,640 |
2024-11-20 | $84.72 | $85.10 | $84.40 | $85.09 | $85.09 | 5,435 |
2024-11-19 | $84.48 | $84.91 | $84.16 | $84.77 | $84.77 | 4,378 |
2024-11-18 | $84.42 | $84.90 | $84.31 | $84.82 | $84.82 | 19,942 |
2024-11-15 | $84.49 | $84.61 | $83.79 | $83.96 | $83.96 | 9,902 |
2024-11-14 | $84.75 | $84.83 | $84.26 | $84.38 | $84.38 | 10,872 |
2024-11-13 | $84.96 | $85.08 | $84.52 | $84.73 | $84.73 | 21,938 |
2024-11-12 | $85.92 | $85.92 | $84.65 | $84.92 | $84.92 | 52,951 |
2024-11-11 | $87.14 | $87.36 | $86.69 | $86.76 | $86.76 | 7,530 |
2024-11-08 | $88.33 | $88.33 | $87.41 | $87.72 | $87.72 | 35,564 |
2024-11-07 | $89.41 | $89.79 | $89.35 | $89.70 | $89.70 | 33,413 |
2024-11-06 | $88.09 | $88.22 | $87.47 | $88.22 | $88.22 | 6,123 |
2024-11-05 | $88.27 | $88.74 | $88.19 | $88.56 | $88.56 | 6,533 |
2024-11-04 | $88.26 | $88.58 | $87.69 | $87.88 | $87.88 | 4,966 |
2024-11-01 | $87.99 | $88.05 | $87.64 | $87.64 | $87.64 | 3,276 |
2024-10-31 | $88.03 | $88.03 | $87.49 | $87.69 | $87.69 | 7,625 |
2024-10-30 | $88.43 | $89.06 | $88.43 | $88.65 | $88.65 | 2,879 |
2024-10-29 | $89.04 | $89.26 | $88.77 | $88.84 | $88.84 | 3,777 |
2024-10-28 | $89.01 | $89.31 | $89.01 | $89.22 | $89.22 | 6,991 |
2024-10-25 | $88.90 | $89.18 | $88.44 | $88.49 | $88.49 | 5,916 |
2024-10-24 | $88.69 | $88.69 | $88.17 | $88.66 | $88.66 | 2,994 |
2024-10-23 | $89.14 | $89.55 | $89.02 | $89.26 | $89.26 | 4,979 |
2024-10-22 | $90.20 | $90.20 | $89.70 | $90.09 | $90.09 | 4,734 |
2024-10-21 | $91.05 | $91.05 | $90.14 | $90.26 | $90.26 | 24,982 |
2024-10-18 | $90.85 | $91.23 | $90.85 | $91.23 | $91.23 | 2,905 |
2024-10-17 | $90.66 | $90.69 | $90.31 | $90.45 | $90.45 | 2,958 |
2024-10-16 | $90.71 | $90.98 | $90.71 | $90.80 | $90.80 | 3,593 |
2024-10-15 | $90.61 | $90.90 | $90.39 | $90.41 | $90.41 | 3,801 |
2024-10-14 | $91.00 | $91.33 | $91.00 | $91.33 | $91.33 | 4,626 |
2024-10-11 | $90.68 | $91.26 | $90.68 | $91.16 | $91.16 | 2,885 |
2024-10-10 | $90.38 | $90.77 | $90.05 | $90.77 | $90.77 | 5,473 |
2024-10-09 | $89.74 | $90.53 | $89.72 | $90.41 | $90.41 | 7,754 |
2024-10-08 | $90.21 | $90.29 | $89.72 | $90.19 | $90.19 | 14,091 |
2024-10-07 | $91.34 | $91.46 | $90.97 | $91.24 | $91.24 | 4,878 |
2024-10-04 | $91.51 | $91.71 | $91.27 | $91.53 | $91.53 | 6,155 |
2024-10-03 | $91.70 | $91.70 | $91.04 | $91.15 | $91.15 | 6,617 |
2024-10-02 | $92.83 | $92.94 | $92.54 | $92.67 | $92.67 | 3,962 |
2024-10-01 | $92.56 | $93.04 | $92.54 | $92.89 | $92.89 | 3,442 |
2024-09-30 | $93.45 | $93.45 | $92.72 | $93.25 | $93.25 | 12,664 |
2024-09-27 | $94.00 | $94.38 | $93.45 | $93.57 | $93.57 | 3,051 |
2024-09-26 | $92.75 | $93.74 | $92.75 | $93.68 | $93.68 | 9,443 |
2024-09-25 | $91.77 | $91.77 | $91.00 | $91.05 | $91.05 | 15,222 |
2024-09-24 | $91.06 | $91.50 | $91.00 | $91.44 | $91.44 | 7,313 |
2024-09-23 | $89.11 | $89.75 | $89.06 | $89.68 | $89.68 | 4,321 |
2024-09-20 | $88.91 | $89.02 | $88.70 | $88.92 | $88.92 | 5,058 |
2024-09-19 | $89.98 | $89.98 | $89.36 | $89.82 | $89.82 | 5,264 |
2024-09-18 | $87.87 | $88.88 | $87.83 | $87.96 | $87.96 | 4,848 |
2024-09-17 | $88.77 | $88.77 | $88.10 | $88.23 | $88.23 | 4,426 |
2024-09-16 | $87.80 | $88.39 | $87.80 | $88.39 | $88.39 | 3,035 |
2024-09-13 | $87.48 | $87.97 | $87.48 | $87.72 | $87.72 | 4,264 |
2024-09-12 | $86.08 | $87.04 | $86.08 | $86.93 | $86.93 | 4,757 |
2024-09-11 | $84.60 | $85.76 | $84.49 | $85.76 | $85.76 | 6,294 |
2024-09-10 | $85.03 | $85.04 | $84.53 | $85.03 | $85.03 | 7,478 |
2024-09-09 | $84.98 | $85.32 | $84.98 | $85.21 | $85.21 | 5,993 |
2024-09-06 | $85.09 | $85.13 | $84.05 | $84.23 | $84.23 | 33,974 |
2024-09-05 | $86.29 | $86.50 | $85.56 | $85.69 | $85.69 | 7,649 |
2024-09-04 | $86.07 | $86.71 | $85.97 | $86.11 | $86.11 | 3,621 |
2024-09-03 | $87.69 | $87.69 | $86.33 | $86.33 | $86.33 | 7,510 |
2024-08-30 | $88.56 | $88.94 | $88.12 | $88.93 | $88.93 | 4,717 |
2024-08-29 | $88.28 | $88.88 | $88.10 | $88.41 | $88.41 | 12,020 |
2024-08-28 | $88.07 | $88.32 | $87.86 | $87.97 | $87.97 | 2,553 |
2024-08-27 | $88.52 | $88.82 | $88.41 | $88.82 | $88.82 | 3,271 |
2024-08-26 | $88.58 | $88.96 | $88.42 | $88.53 | $88.53 | 5,202 |
2024-08-23 | $87.90 | $88.35 | $87.90 | $88.35 | $88.35 | 1,599 |
2024-08-22 | $87.39 | $87.39 | $86.74 | $86.74 | $86.74 | 4,145 |
2024-08-21 | $86.92 | $87.49 | $86.92 | $87.49 | $87.49 | 19,494 |
2024-08-20 | $86.58 | $86.68 | $86.23 | $86.29 | $86.29 | 4,336 |
2024-08-19 | $85.90 | $86.53 | $85.90 | $86.41 | $86.41 | 5,636 |
2024-08-16 | $85.20 | $85.60 | $85.20 | $85.60 | $85.60 | 4,841 |
2024-08-15 | $84.80 | $85.28 | $84.80 | $85.07 | $85.07 | 7,444 |
2024-08-14 | $84.38 | $84.38 | $83.91 | $84.14 | $84.14 | 6,586 |
2024-08-13 | $83.84 | $84.72 | $83.84 | $84.63 | $84.63 | 5,704 |
2024-08-12 | $83.90 | $83.90 | $83.66 | $83.70 | $83.70 | 5,485 |
2024-08-09 | $83.77 | $83.89 | $83.57 | $83.77 | $83.77 | 6,219 |
2024-08-08 | $82.85 | $83.60 | $82.85 | $83.52 | $83.52 | 3,790 |
2024-08-07 | $84.18 | $84.18 | $82.44 | $82.55 | $82.55 | 6,513 |
2024-08-06 | $82.44 | $83.85 | $82.44 | $83.09 | $83.09 | 20,132 |
2024-08-05 | $81.20 | $83.04 | $81.20 | $82.68 | $82.68 | 7,350 |
2024-08-02 | $85.26 | $85.26 | $83.73 | $84.43 | $84.43 | 23,718 |
2024-08-01 | $87.15 | $87.37 | $85.58 | $85.97 | $85.97 | 5,531 |
2024-07-31 | $87.19 | $88.15 | $87.19 | $87.53 | $87.53 | 2,264 |
2024-07-30 | $86.04 | $86.39 | $85.90 | $86.26 | $86.26 | 12,619 |
2024-07-29 | $86.50 | $86.68 | $86.11 | $86.55 | $86.55 | 11,859 |
2024-07-26 | $86.22 | $86.78 | $86.07 | $86.63 | $86.63 | 6,185 |
2024-07-25 | $84.91 | $85.98 | $84.91 | $85.49 | $85.49 | 12,248 |
2024-07-24 | $86.26 | $86.54 | $85.25 | $85.38 | $85.38 | 4,763 |
2024-07-23 | $86.20 | $86.43 | $86.01 | $86.26 | $86.26 | 4,028 |
2024-07-22 | $86.49 | $86.77 | $86.29 | $86.72 | $86.72 | 4,995 |
2024-07-19 | $86.30 | $86.36 | $86.15 | $86.24 | $86.24 | 3,800 |
2024-07-18 | $88.01 | $88.10 | $86.80 | $87.01 | $87.01 | 4,544 |
2024-07-17 | $88.20 | $88.54 | $88.08 | $88.16 | $88.16 | 4,463 |
2024-07-16 | $87.09 | $88.45 | $87.00 | $88.40 | $88.40 | 9,736 |
2024-07-15 | $87.95 | $87.99 | $87.53 | $87.55 | $87.55 | 2,780 |
2024-07-12 | $87.87 | $88.71 | $87.87 | $88.34 | $88.34 | 9,566 |
2024-07-11 | $87.19 | $87.43 | $87.04 | $87.39 | $87.39 | 9,814 |
2024-07-10 | $85.85 | $86.52 | $85.85 | $86.45 | $86.45 | 12,842 |
2024-07-09 | $85.93 | $85.93 | $85.43 | $85.56 | $85.56 | 3,337 |
2024-07-08 | $86.23 | $86.23 | $85.73 | $86.02 | $86.02 | 3,379 |
2024-07-05 | $86.50 | $86.50 | $85.93 | $86.35 | $86.35 | 3,438 |
2024-07-03 | $85.41 | $86.23 | $85.41 | $86.08 | $86.08 | 9,342 |
2024-07-02 | $84.08 | $84.49 | $83.91 | $84.49 | $84.49 | 9,314 |
2024-07-01 | $85.29 | $85.43 | $84.07 | $84.38 | $84.38 | 61,308 |
2024-06-28 | $85.17 | $85.17 | $84.80 | $84.93 | $84.93 | 3,151 |
2024-06-27 | $85.39 | $85.39 | $84.92 | $85.12 | $85.12 | 7,402 |
2024-06-26 | $84.79 | $85.20 | $84.79 | $85.20 | $85.20 | 3,504 |
2024-06-25 | $85.75 | $85.75 | $85.17 | $85.27 | $85.27 | 3,045 |
2024-06-24 | $85.50 | $86.03 | $85.50 | $85.75 | $85.75 | 6,958 |
2024-06-21 | $85.08 | $85.17 | $84.82 | $85.17 | $85.17 | 4,752 |
2024-06-20 | $85.75 | $86.06 | $85.68 | $85.85 | $85.85 | 4,701 |
2024-06-18 | $85.20 | $85.38 | $84.99 | $85.30 | $85.30 | 11,165 |
2024-06-17 | $84.39 | $85.04 | $84.14 | $84.98 | $84.98 | 10,080 |
2024-06-14 | $84.90 | $84.99 | $84.48 | $84.78 | $84.78 | 7,794 |
2024-06-13 | $85.44 | $85.78 | $85.44 | $85.78 | $85.78 | 1,470 |
2024-06-12 | $87.28 | $87.28 | $86.17 | $86.42 | $86.42 | 3,326 |
2024-06-11 | $85.71 | $85.95 | $85.24 | $85.92 | $85.92 | 16,789 |
2024-06-10 | $87.56 | $87.80 | $87.54 | $87.80 | $86.62 | 4,205 |
2024-06-07 | $88.14 | $88.22 | $87.65 | $87.65 | $86.48 | 5,019 |
2024-06-06 | $88.55 | $89.03 | $88.48 | $88.96 | $87.77 | 4,820 |
2024-06-05 | $88.48 | $88.57 | $88.40 | $88.52 | $87.34 | 11,779 |
2024-06-04 | $88.50 | $88.50 | $87.55 | $88.04 | $86.86 | 5,732 |
2024-06-03 | $90.00 | $90.00 | $88.91 | $89.25 | $88.05 | 4,981 |
2024-05-31 | $89.41 | $89.68 | $88.78 | $89.68 | $89.68 | 2,781 |
2024-05-30 | $88.37 | $89.18 | $88.37 | $89.03 | $89.03 | 3,375 |
2024-05-29 | $88.94 | $88.94 | $88.39 | $88.39 | $88.39 | 2,412 |
2024-05-28 | $90.67 | $90.67 | $89.82 | $89.95 | $89.95 | 2,230 |
2024-05-24 | $89.92 | $90.28 | $89.92 | $90.09 | $90.09 | 4,206 |
2024-05-23 | $90.45 | $90.45 | $89.10 | $89.30 | $89.30 | 22,996 |
2024-05-22 | $90.79 | $90.79 | $89.95 | $89.95 | $89.95 | 12,541 |
2024-05-21 | $91.50 | $91.72 | $91.50 | $91.64 | $91.64 | 4,644 |
2024-05-20 | $91.71 | $92.23 | $91.71 | $91.93 | $91.93 | 10,915 |
2024-05-17 | $90.92 | $91.61 | $90.92 | $91.61 | $91.61 | 15,601 |
2024-05-16 | $90.79 | $90.79 | $90.36 | $90.50 | $90.50 | 4,991 |
2024-05-15 | $91.00 | $91.00 | $90.16 | $90.86 | $90.86 | 7,129 |
2024-05-14 | $90.28 | $90.35 | $90.04 | $90.35 | $90.35 | 10,941 |
2024-05-13 | $90.10 | $90.16 | $89.74 | $89.74 | $89.74 | 3,225 |
2024-05-10 | $90.26 | $90.45 | $89.84 | $89.90 | $89.90 | 5,774 |
2024-05-09 | $89.12 | $89.94 | $89.12 | $89.93 | $89.93 | 7,822 |
2024-05-08 | $88.70 | $88.94 | $88.70 | $88.93 | $88.93 | 5,714 |
2024-05-07 | $89.32 | $89.50 | $89.11 | $89.38 | $89.38 | 4,347 |
2024-05-06 | $88.96 | $88.96 | $88.84 | $88.89 | $88.89 | 3,563 |
2024-05-03 | $88.27 | $88.34 | $87.91 | $88.25 | $88.25 | 5,541 |
2024-05-02 | $86.97 | $87.22 | $86.45 | $87.22 | $87.22 | 63,865 |
2024-05-01 | $86.89 | $86.97 | $86.75 | $86.82 | $86.82 | 2,383 |
2024-04-30 | $87.62 | $87.74 | $86.79 | $86.79 | $86.79 | 6,423 |
2024-04-29 | $88.12 | $88.43 | $88.11 | $88.42 | $88.42 | 3,798 |
2024-04-26 | $87.38 | $87.79 | $87.33 | $87.64 | $87.64 | 10,726 |
2024-04-25 | $85.99 | $86.97 | $85.95 | $86.97 | $86.97 | 1,503 |
2024-04-24 | $86.73 | $86.88 | $86.41 | $86.76 | $86.76 | 2,734 |
2024-04-23 | $86.32 | $87.05 | $86.32 | $86.81 | $86.81 | 5,370 |
2024-04-22 | $86.66 | $87.08 | $86.27 | $87.00 | $87.00 | 31,767 |
2024-04-19 | $87.22 | $87.22 | $86.78 | $86.90 | $86.90 | 1,140 |
2024-04-18 | $86.99 | $87.62 | $86.92 | $86.92 | $86.92 | 1,061 |
2024-04-17 | $87.28 | $87.28 | $86.70 | $86.95 | $86.95 | 6,607 |
2024-04-16 | $86.71 | $86.71 | $85.94 | $86.31 | $86.31 | 6,868 |
2024-04-15 | $89.03 | $89.03 | $87.33 | $87.64 | $87.64 | 5,132 |
2024-04-12 | $89.13 | $89.13 | $87.55 | $87.77 | $87.77 | 4,509 |
2024-04-11 | $89.30 | $89.57 | $88.72 | $89.48 | $89.48 | 5,844 |
2024-04-10 | $89.00 | $89.55 | $88.83 | $89.29 | $89.29 | 7,137 |
2024-04-09 | $90.70 | $90.95 | $90.04 | $90.70 | $90.70 | 7,920 |
2024-04-08 | $90.07 | $90.26 | $89.82 | $90.09 | $90.09 | 7,744 |
2024-04-05 | $89.05 | $89.55 | $88.74 | $89.53 | $89.53 | 10,067 |
2024-04-04 | $90.19 | $90.33 | $88.97 | $88.97 | $88.97 | 3,666 |
2024-04-03 | $89.07 | $89.94 | $89.07 | $89.89 | $89.89 | 6,103 |
2024-04-02 | $89.07 | $89.14 | $88.81 | $89.14 | $89.14 | 21,907 |
2024-04-01 | $89.72 | $89.72 | $89.12 | $89.33 | $89.33 | 9,261 |
2024-03-28 | $89.03 | $89.50 | $89.03 | $89.43 | $89.43 | 2,640 |
2024-03-27 | $88.27 | $89.24 | $88.27 | $89.23 | $89.23 | 5,365 |
2024-03-26 | $88.62 | $88.62 | $88.18 | $88.20 | $88.20 | 5,240 |
2024-03-25 | $88.25 | $88.54 | $88.25 | $88.35 | $88.35 | 2,853 |
2024-03-22 | $88.42 | $88.52 | $88.21 | $88.34 | $88.34 | 4,514 |
2024-03-21 | $89.00 | $89.01 | $88.72 | $88.89 | $88.89 | 22,482 |
2024-03-20 | $87.50 | $88.83 | $87.50 | $88.72 | $88.72 | 5,676 |
2024-03-19 | $87.24 | $87.71 | $87.15 | $87.54 | $87.54 | 9,090 |
2024-03-18 | $87.59 | $87.68 | $87.33 | $87.33 | $87.33 | 3,045 |
2024-03-15 | $87.03 | $87.32 | $87.03 | $87.20 | $87.20 | 2,982 |
2024-03-14 | $87.34 | $87.50 | $86.87 | $87.11 | $87.11 | 4,892 |
2024-03-13 | $87.10 | $88.25 | $87.10 | $87.92 | $87.92 | 17,197 |
2024-03-12 | $86.90 | $86.98 | $86.59 | $86.88 | $86.88 | 12,632 |
2024-03-11 | $86.15 | $86.68 | $86.15 | $86.68 | $86.68 | 3,248 |
2024-03-08 | $87.23 | $87.23 | $86.54 | $86.55 | $86.55 | 1,943 |
2024-03-07 | $86.66 | $87.12 | $86.66 | $87.08 | $87.08 | 13,656 |
2024-03-06 | $85.64 | $85.76 | $85.57 | $85.65 | $85.65 | 3,012 |
2024-03-05 | $85.00 | $85.14 | $84.48 | $84.69 | $84.69 | 4,864 |
2024-03-04 | $84.78 | $85.39 | $84.78 | $85.26 | $85.26 | 5,152 |
2024-03-01 | $84.57 | $85.08 | $84.22 | $85.01 | $85.01 | 13,166 |
2024-02-29 | $84.23 | $84.39 | $84.01 | $84.32 | $84.32 | 7,194 |
2024-02-28 | $83.34 | $83.71 | $83.34 | $83.57 | $83.57 | 4,709 |
2024-02-27 | $83.92 | $84.07 | $83.71 | $83.91 | $83.91 | 30,967 |
2024-02-26 | $83.62 | $83.63 | $83.40 | $83.56 | $83.56 | 4,406 |
2024-02-23 | $83.89 | $84.19 | $83.89 | $84.17 | $84.17 | 9,099 |
2024-02-22 | $83.22 | $83.80 | $83.22 | $83.79 | $83.79 | 15,052 |
2024-02-21 | $82.74 | $83.09 | $82.73 | $83.09 | $83.09 | 28,565 |
2024-02-20 | $83.46 | $83.46 | $82.93 | $82.94 | $82.94 | 12,668 |
2024-02-16 | $82.95 | $83.74 | $82.95 | $83.23 | $83.23 | 11,018 |
2024-02-15 | $81.68 | $82.69 | $81.68 | $82.61 | $82.61 | 8,869 |
2024-02-14 | $81.02 | $81.42 | $80.86 | $81.27 | $81.27 | 4,280 |
2024-02-13 | $80.95 | $80.95 | $80.07 | $80.45 | $80.45 | 7,758 |
2024-02-12 | $81.70 | $82.42 | $81.65 | $82.09 | $82.09 | 23,044 |
2024-02-09 | $81.53 | $81.64 | $81.05 | $81.64 | $81.64 | 16,242 |
2024-02-08 | $81.93 | $81.93 | $81.37 | $81.70 | $81.70 | 4,948 |
2024-02-07 | $81.97 | $82.26 | $81.94 | $82.26 | $82.26 | 9,171 |
2024-02-06 | $81.28 | $81.91 | $81.16 | $81.88 | $81.88 | 6,023 |
2024-02-05 | $81.15 | $81.15 | $80.75 | $80.82 | $80.82 | 5,143 |
2024-02-02 | $82.64 | $82.80 | $82.25 | $82.50 | $82.50 | 28,399 |
2024-02-01 | $82.79 | $83.62 | $82.79 | $83.51 | $83.51 | 2,730 |
2024-01-31 | $83.26 | $83.50 | $82.30 | $82.41 | $82.41 | 33,197 |
2024-01-30 | $82.84 | $83.21 | $82.64 | $83.10 | $83.10 | 4,415 |
2024-01-29 | $82.71 | $83.11 | $82.39 | $83.11 | $83.11 | 11,483 |
2024-01-26 | $82.82 | $82.85 | $82.45 | $82.57 | $82.57 | 4,721 |
2024-01-25 | $82.18 | $82.27 | $81.98 | $82.27 | $82.27 | 5,849 |
2024-01-24 | $82.65 | $82.65 | $81.63 | $81.68 | $81.68 | 8,376 |
2024-01-23 | $81.38 | $81.79 | $81.29 | $81.52 | $81.52 | 33,408 |
2024-01-22 | $80.81 | $81.33 | $80.81 | $81.18 | $81.18 | 13,375 |
2024-01-19 | $81.22 | $81.42 | $80.78 | $81.35 | $81.35 | 60,263 |
2024-01-18 | $81.30 | $81.47 | $80.88 | $81.47 | $81.47 | 5,033 |
2024-01-17 | $80.86 | $81.01 | $80.76 | $81.01 | $81.01 | 4,035 |
2024-01-16 | $82.81 | $82.81 | $82.04 | $82.16 | $82.16 | 5,291 |
2024-01-12 | $84.35 | $84.35 | $83.72 | $83.86 | $83.86 | 7,595 |
2024-01-11 | $83.56 | $83.61 | $82.95 | $83.61 | $83.61 | 18,430 |
2024-01-10 | $83.90 | $83.90 | $83.51 | $83.75 | $83.75 | 3,846 |
2024-01-09 | $84.52 | $84.52 | $83.94 | $84.05 | $84.05 | 4,370 |
2024-01-08 | $84.61 | $85.35 | $84.61 | $85.35 | $85.35 | 2,991 |
2024-01-05 | $85.01 | $85.01 | $84.89 | $84.97 | $84.97 | 1,653 |
2024-01-04 | $85.32 | $85.35 | $84.94 | $84.99 | $84.99 | 5,189 |
2024-01-03 | $85.15 | $85.54 | $84.84 | $85.32 | $85.32 | 4,950 |
2024-01-02 | $86.76 | $86.81 | $86.42 | $86.55 | $86.55 | 27,952 |
2023-12-29 | $87.41 | $87.51 | $87.16 | $87.26 | $87.26 | 6,005 |
2023-12-28 | $87.76 | $88.19 | $87.50 | $87.55 | $87.55 | 12,654 |
2023-12-27 | $87.51 | $87.99 | $87.51 | $87.99 | $87.99 | 8,684 |
2023-12-26 | $87.05 | $87.50 | $87.05 | $87.25 | $87.25 | 11,833 |
2023-12-22 | $87.05 | $87.25 | $86.71 | $86.93 | $86.93 | 4,855 |
2023-12-21 | $86.15 | $86.61 | $85.95 | $86.50 | $86.50 | 87,812 |
2023-12-20 | $86.46 | $86.46 | $85.17 | $85.21 | $85.21 | 7,573 |
2023-12-19 | $87.11 | $87.69 | $87.11 | $87.63 | $86.45 | 8,067 |
2023-12-18 | $86.70 | $86.70 | $86.42 | $86.50 | $85.33 | 5,439 |
2023-12-15 | $86.34 | $86.66 | $86.08 | $86.18 | $85.02 | 6,542 |
2023-12-14 | $85.56 | $86.46 | $85.56 | $86.22 | $85.06 | 7,288 |
2023-12-13 | $82.80 | $84.61 | $82.64 | $84.61 | $83.47 | 5,949 |
2023-12-12 | $82.81 | $83.02 | $82.70 | $82.94 | $81.83 | 5,422 |
2023-12-11 | $82.39 | $82.84 | $82.39 | $82.84 | $81.73 | 4,293 |
2023-12-08 | $82.36 | $83.03 | $82.36 | $82.80 | $81.69 | 6,964 |
2023-12-07 | $82.60 | $83.03 | $82.60 | $82.95 | $82.95 | 8,764 |
2023-12-06 | $82.74 | $82.91 | $82.04 | $82.04 | $82.04 | 7,149 |
2023-12-05 | $82.28 | $82.28 | $81.85 | $81.98 | $81.98 | 6,963 |
2023-12-04 | $83.07 | $83.48 | $82.68 | $82.88 | $82.88 | 36,649 |
2023-12-01 | $82.91 | $84.33 | $82.91 | $84.20 | $84.20 | 17,727 |
2023-11-30 | $82.62 | $82.89 | $82.37 | $82.87 | $82.87 | 5,441 |
2023-11-29 | $82.72 | $82.78 | $82.43 | $82.55 | $82.55 | 5,258 |
2023-11-28 | $82.00 | $82.62 | $82.00 | $82.51 | $82.51 | 5,511 |
2023-11-27 | $81.90 | $82.07 | $81.84 | $82.07 | $82.07 | 12,399 |
2023-11-24 | $82.17 | $82.58 | $82.17 | $82.47 | $82.47 | 4,154 |
2023-11-22 | $82.13 | $82.13 | $81.80 | $82.07 | $82.07 | 3,432 |
2023-11-21 | $82.27 | $82.61 | $82.15 | $82.24 | $82.24 | 3,827 |
2023-11-20 | $81.61 | $82.00 | $81.61 | $81.91 | $81.91 | 18,630 |
2023-11-17 | $81.56 | $81.62 | $81.51 | $81.62 | $81.62 | 2,698 |
2023-11-16 | $80.90 | $81.11 | $80.72 | $80.94 | $80.94 | 5,536 |
2023-11-15 | $81.07 | $81.50 | $80.93 | $80.96 | $80.96 | 10,612 |
2023-11-14 | $79.87 | $80.86 | $79.83 | $80.70 | $80.70 | 6,230 |
2023-11-13 | $77.71 | $78.23 | $77.68 | $78.12 | $78.12 | 4,209 |
2023-11-10 | $77.40 | $78.06 | $77.16 | $78.06 | $78.06 | 5,646 |
2023-11-09 | $78.23 | $78.23 | $77.34 | $77.41 | $77.41 | 3,029 |
2023-11-08 | $77.77 | $77.77 | $77.35 | $77.57 | $77.57 | 4,491 |
2023-11-07 | $78.20 | $78.38 | $77.62 | $77.70 | $77.70 | 3,451 |
2023-11-06 | $79.44 | $79.44 | $78.97 | $78.99 | $78.99 | 3,595 |
2023-11-03 | $78.91 | $79.56 | $78.91 | $79.16 | $79.16 | 11,339 |
2023-11-02 | $77.70 | $78.15 | $77.64 | $78.14 | $78.14 | 7,561 |
2023-11-01 | $76.19 | $76.45 | $75.53 | $76.45 | $76.45 | 48,571 |
2023-10-31 | $76.04 | $76.10 | $75.66 | $76.01 | $76.01 | 5,015 |
2023-10-30 | $76.40 | $76.40 | $75.87 | $76.13 | $76.13 | 5,517 |
2023-10-27 | $75.80 | $75.80 | $75.24 | $75.30 | $75.30 | 3,602 |
2023-10-26 | $75.01 | $75.53 | $74.94 | $75.14 | $75.14 | 8,939 |
2023-10-25 | $75.17 | $75.54 | $74.73 | $74.74 | $74.74 | 3,779 |
2023-10-24 | $75.15 | $75.61 | $75.15 | $75.47 | $75.47 | 9,898 |
2023-10-23 | $74.46 | $75.19 | $74.24 | $74.59 | $74.59 | 7,015 |
2023-10-20 | $75.73 | $75.73 | $75.21 | $75.21 | $75.21 | 4,091 |
2023-10-19 | $77.22 | $77.23 | $76.31 | $76.31 | $76.31 | 3,758 |
2023-10-18 | $78.31 | $78.31 | $76.98 | $77.01 | $77.01 | 3,475 |
2023-10-17 | $77.69 | $79.10 | $77.69 | $78.81 | $78.81 | 3,648 |
2023-10-16 | $78.17 | $78.80 | $78.17 | $78.58 | $78.58 | 3,023 |
2023-10-13 | $78.24 | $78.24 | $77.35 | $77.64 | $77.64 | 1,648 |
2023-10-12 | $79.14 | $79.14 | $77.68 | $77.80 | $77.80 | 3,288 |
2023-10-11 | $79.00 | $79.00 | $78.35 | $78.97 | $78.97 | 3,822 |
2023-10-10 | $78.06 | $78.77 | $78.06 | $78.49 | $78.49 | 4,325 |
2023-10-09 | $76.82 | $77.54 | $76.73 | $77.37 | $77.37 | 6,615 |
2023-10-06 | $76.35 | $77.72 | $76.22 | $77.31 | $77.31 | 8,522 |
2023-10-05 | $76.57 | $76.57 | $76.05 | $76.40 | $76.40 | 34,845 |
2023-10-04 | $76.43 | $76.56 | $75.68 | $76.47 | $76.47 | 9,980 |
2023-10-03 | $76.16 | $76.38 | $76.04 | $76.05 | $76.05 | 5,293 |
2023-10-02 | $77.85 | $77.85 | $76.61 | $76.93 | $76.93 | 16,275 |
2023-09-29 | $79.31 | $79.31 | $78.19 | $78.50 | $78.50 | 2,834 |
2023-09-28 | $77.68 | $78.47 | $77.68 | $78.47 | $78.47 | 1,193 |
2023-09-27 | $77.84 | $77.84 | $76.88 | $77.39 | $77.39 | 6,541 |
2023-09-26 | $78.15 | $78.45 | $77.41 | $77.56 | $77.56 | 37,791 |
2023-09-25 | $78.13 | $78.76 | $78.07 | $78.76 | $78.76 | 2,828 |
2023-09-22 | $79.26 | $79.31 | $78.90 | $78.90 | $78.90 | 3,644 |
2023-09-21 | $79.57 | $79.57 | $78.85 | $78.87 | $78.87 | 3,615 |
2023-09-20 | $81.22 | $81.65 | $80.60 | $80.61 | $80.61 | 6,317 |
2023-09-19 | $81.26 | $81.37 | $80.54 | $80.96 | $80.96 | 5,756 |
2023-09-18 | $81.38 | $81.38 | $80.94 | $81.07 | $81.07 | 5,334 |
2023-09-15 | $81.96 | $82.30 | $81.45 | $81.54 | $81.54 | 21,160 |
2023-09-14 | $81.15 | $81.83 | $81.12 | $81.73 | $81.73 | 23,302 |
2023-09-13 | $80.25 | $80.37 | $79.82 | $80.01 | $80.01 | 21,003 |
2023-09-12 | $80.23 | $80.70 | $80.23 | $80.42 | $80.42 | 11,291 |
2023-09-11 | $81.01 | $81.06 | $80.83 | $80.92 | $80.92 | 15,450 |
2023-09-08 | $79.99 | $80.25 | $79.96 | $79.96 | $79.96 | 2,155 |
2023-09-07 | $80.39 | $80.39 | $79.92 | $80.22 | $80.22 | 5,476 |
2023-09-06 | $80.89 | $81.20 | $80.74 | $80.94 | $80.94 | 12,537 |
2023-09-05 | $82.18 | $82.18 | $81.25 | $81.30 | $81.30 | 35,393 |
2023-09-01 | $82.50 | $82.85 | $82.24 | $82.48 | $82.48 | 7,912 |
2023-08-31 | $82.08 | $82.12 | $81.66 | $81.75 | $81.75 | 4,278 |
2023-08-30 | $81.85 | $82.11 | $81.73 | $81.84 | $81.84 | 7,238 |
2023-08-29 | $80.20 | $81.81 | $80.20 | $81.81 | $81.81 | 9,427 |
2023-08-28 | $79.94 | $80.27 | $79.94 | $80.23 | $80.23 | 3,666 |
2023-08-25 | $79.60 | $79.64 | $78.98 | $79.46 | $79.46 | 2,642 |
2023-08-24 | $79.50 | $79.66 | $79.25 | $79.26 | $79.26 | 31,198 |
2023-08-23 | $79.67 | $80.41 | $79.63 | $80.00 | $80.00 | 9,085 |
2023-08-22 | $79.63 | $79.63 | $79.20 | $79.31 | $79.31 | 2,978 |
2023-08-21 | $79.28 | $79.32 | $78.76 | $79.31 | $79.31 | 4,791 |
2023-08-18 | $78.71 | $79.18 | $78.71 | $79.08 | $79.08 | 6,503 |
2023-08-17 | $79.89 | $80.16 | $79.19 | $79.29 | $79.29 | 5,713 |
2023-08-16 | $79.65 | $80.05 | $79.23 | $79.23 | $79.23 | 23,440 |
2023-08-15 | $80.86 | $80.86 | $79.96 | $79.96 | $79.96 | 5,633 |
2023-08-14 | $81.19 | $81.47 | $80.81 | $81.47 | $81.47 | 4,680 |
2023-08-11 | $82.03 | $82.21 | $81.89 | $82.03 | $82.03 | 7,229 |
2023-08-10 | $83.18 | $83.55 | $82.43 | $82.54 | $82.54 | 4,368 |
2023-08-09 | $82.79 | $82.90 | $82.53 | $82.53 | $82.53 | 3,179 |
2023-08-08 | $81.99 | $82.67 | $81.83 | $82.65 | $82.65 | 4,278 |
2023-08-07 | $83.22 | $83.42 | $82.84 | $83.40 | $83.40 | 3,029 |
2023-08-04 | $83.24 | $84.15 | $82.93 | $82.98 | $82.98 | 30,466 |
2023-08-03 | $82.88 | $83.31 | $82.73 | $82.97 | $82.97 | 37,588 |
2023-08-02 | $83.78 | $83.87 | $83.17 | $83.24 | $83.24 | 12,612 |
2023-08-01 | $84.99 | $85.07 | $84.82 | $84.84 | $84.84 | 22,587 |
2023-07-31 | $85.69 | $86.10 | $85.53 | $85.88 | $85.88 | 9,643 |
2023-07-28 | $85.47 | $85.50 | $85.30 | $85.42 | $85.42 | 17,812 |
2023-07-27 | $86.08 | $86.08 | $84.92 | $84.92 | $84.92 | 2,289 |
2023-07-26 | $85.59 | $85.82 | $85.43 | $85.82 | $85.82 | 15,276 |
2023-07-25 | $85.24 | $86.41 | $85.21 | $86.31 | $86.31 | 9,874 |
2023-07-24 | $84.08 | $84.61 | $84.08 | $84.46 | $84.46 | 4,038 |
2023-07-21 | $84.12 | $84.12 | $83.81 | $84.03 | $84.03 | 7,625 |
2023-07-20 | $84.35 | $84.55 | $84.14 | $84.19 | $84.19 | 6,935 |
2023-07-19 | $84.15 | $84.44 | $83.89 | $84.14 | $84.14 | 165,961 |
2023-07-18 | $83.95 | $84.70 | $83.95 | $84.63 | $84.63 | 7,577 |
2023-07-17 | $83.56 | $84.00 | $83.56 | $83.85 | $83.85 | 4,105 |
2023-07-14 | $84.65 | $84.65 | $84.07 | $84.20 | $84.20 | 10,988 |
2023-07-13 | $84.33 | $84.75 | $84.21 | $84.75 | $84.75 | 8,397 |
2023-07-12 | $82.84 | $83.49 | $82.64 | $83.24 | $83.24 | 83,584 |
2023-07-11 | $80.94 | $81.62 | $80.94 | $81.62 | $81.62 | 20,281 |
2023-07-10 | $79.99 | $80.54 | $79.99 | $80.44 | $80.44 | 7,311 |
2023-07-07 | $79.66 | $80.88 | $79.66 | $80.43 | $80.43 | 5,898 |
2023-07-06 | $79.62 | $79.62 | $78.63 | $79.39 | $79.39 | 8,105 |
2023-07-05 | $81.96 | $81.96 | $80.87 | $80.97 | $80.97 | 56,881 |
2023-07-03 | $82.20 | $82.59 | $82.19 | $82.58 | $82.58 | 3,461 |
2023-06-30 | $81.58 | $81.87 | $81.38 | $81.85 | $81.85 | 8,191 |
2023-06-29 | $80.11 | $80.93 | $80.11 | $80.93 | $80.93 | 3,733 |
2023-06-28 | $80.74 | $80.74 | $80.31 | $80.47 | $80.47 | 8,822 |
2023-06-27 | $80.55 | $81.22 | $80.45 | $81.11 | $81.11 | 6,686 |
2023-06-26 | $79.80 | $80.42 | $79.80 | $80.31 | $80.31 | 11,489 |
2023-06-23 | $79.46 | $79.76 | $79.46 | $79.59 | $79.59 | 4,586 |
2023-06-22 | $80.48 | $80.70 | $80.25 | $80.68 | $80.68 | 16,719 |
2023-06-21 | $80.54 | $81.25 | $80.54 | $81.19 | $81.19 | 6,929 |
2023-06-20 | $81.74 | $81.74 | $80.87 | $81.08 | $81.08 | 28,244 |
2023-06-16 | $83.22 | $83.22 | $82.82 | $82.96 | $82.96 | 5,480 |
2023-06-15 | $82.09 | $83.01 | $82.09 | $83.01 | $83.01 | 6,124 |
2023-06-14 | $82.74 | $82.76 | $81.83 | $82.28 | $82.28 | 10,232 |
2023-06-13 | $81.08 | $81.82 | $81.08 | $81.80 | $81.80 | 11,986 |
2023-06-12 | $79.96 | $80.18 | $79.57 | $80.18 | $80.18 | 6,600 |
2023-06-09 | $80.42 | $80.42 | $79.92 | $79.99 | $79.99 | 9,501 |
2023-06-08 | $80.42 | $80.61 | $80.21 | $80.61 | $80.61 | 7,996 |
2023-06-07 | $79.90 | $80.21 | $79.90 | $80.07 | $80.07 | 11,684 |
2023-06-06 | $80.58 | $81.43 | $80.58 | $81.42 | $80.03 | 18,655 |
2023-06-05 | $80.86 | $81.20 | $80.52 | $80.52 | $79.15 | 19,717 |
2023-06-02 | $80.30 | $81.12 | $80.30 | $81.05 | $79.67 | 184,548 |
2023-06-01 | $77.60 | $78.79 | $77.60 | $78.73 | $77.39 | 6,465 |
2023-05-31 | $77.47 | $77.47 | $76.98 | $77.30 | $75.99 | 34,696 |
2023-05-30 | $79.05 | $79.05 | $77.95 | $78.21 | $76.88 | 16,368 |
2023-05-26 | $78.89 | $79.21 | $78.76 | $79.09 | $77.74 | 14,913 |
2023-05-25 | $78.63 | $78.63 | $77.97 | $78.23 | $76.90 | 16,323 |
2023-05-24 | $79.26 | $79.26 | $78.64 | $78.64 | $77.30 | 6,584 |
2023-05-23 | $80.80 | $80.80 | $79.96 | $79.99 | $78.63 | 6,336 |
2023-05-22 | $81.50 | $81.50 | $81.20 | $81.20 | $79.82 | 11,641 |
2023-05-19 | $81.78 | $81.78 | $81.30 | $81.57 | $80.18 | 12,843 |
2023-05-18 | $81.03 | $81.39 | $80.78 | $81.39 | $80.00 | 14,387 |
2023-05-17 | $81.35 | $81.55 | $81.14 | $81.36 | $79.97 | 12,098 |
2023-05-16 | $81.76 | $81.76 | $80.85 | $80.85 | $79.47 | 4,690 |
2023-05-15 | $81.61 | $82.27 | $81.55 | $82.14 | $80.74 | 32,186 |
2023-05-12 | $81.38 | $81.43 | $80.83 | $81.24 | $81.24 | 15,857 |
2023-05-11 | $81.44 | $81.44 | $80.92 | $81.32 | $81.32 | 6,457 |
2023-05-10 | $83.33 | $83.33 | $81.71 | $82.44 | $82.44 | 47,225 |
2023-05-09 | $82.70 | $83.02 | $82.44 | $82.89 | $82.89 | 8,735 |
2023-05-08 | $83.78 | $83.81 | $83.14 | $83.29 | $83.29 | 6,549 |
2023-05-05 | $82.30 | $83.50 | $82.30 | $83.31 | $83.31 | 12,404 |
2023-05-04 | $81.89 | $81.89 | $81.53 | $81.59 | $81.59 | 6,950 |
2023-05-03 | $82.32 | $82.91 | $81.91 | $81.94 | $81.94 | 19,697 |
2023-05-02 | $82.12 | $82.18 | $81.31 | $82.17 | $82.17 | 7,409 |
2023-05-01 | $83.16 | $83.45 | $82.76 | $82.95 | $82.95 | 19,356 |
2023-04-28 | $82.18 | $83.09 | $82.18 | $83.06 | $83.06 | 6,925 |
2023-04-27 | $81.86 | $82.58 | $81.58 | $82.58 | $82.58 | 21,900 |
2023-04-26 | $82.20 | $82.44 | $81.54 | $81.69 | $81.69 | 10,123 |
2023-04-25 | $82.84 | $82.84 | $81.93 | $81.97 | $81.97 | 81,361 |
2023-04-24 | $83.47 | $83.95 | $83.47 | $83.95 | $83.95 | 11,900 |
2023-04-21 | $84.04 | $84.04 | $83.17 | $83.56 | $83.56 | 30,944 |
2023-04-20 | $84.54 | $85.07 | $84.43 | $84.64 | $84.64 | 8,993 |
2023-04-19 | $84.95 | $85.19 | $84.95 | $85.07 | $85.07 | 4,026 |
2023-04-18 | $85.56 | $85.71 | $85.53 | $85.71 | $85.71 | 5,915 |
2023-04-17 | $84.75 | $85.01 | $84.63 | $85.01 | $85.01 | 6,588 |
2023-04-14 | $85.41 | $85.41 | $84.36 | $84.72 | $84.72 | 4,416 |
2023-04-13 | $84.74 | $85.44 | $84.67 | $85.24 | $85.24 | 8,248 |
2023-04-12 | $84.72 | $84.72 | $84.24 | $84.24 | $84.24 | 6,991 |
2023-04-11 | $83.48 | $84.29 | $83.48 | $84.05 | $84.05 | 8,515 |
2023-04-10 | $81.88 | $82.70 | $81.88 | $82.61 | $82.61 | 15,143 |
2023-04-06 | $82.17 | $82.48 | $81.67 | $82.26 | $82.26 | 23,155 |
2023-04-05 | $82.62 | $82.67 | $82.12 | $82.40 | $82.40 | 111,939 |
2023-04-04 | $83.85 | $83.85 | $82.99 | $83.27 | $83.27 | 14,475 |
2023-04-03 | $83.59 | $84.19 | $83.50 | $83.99 | $83.99 | 28,414 |
2023-03-31 | $83.19 | $83.74 | $83.19 | $83.67 | $83.67 | 6,038 |
2023-03-30 | $82.93 | $82.93 | $82.64 | $82.82 | $82.82 | 5,005 |
2023-03-29 | $81.75 | $82.03 | $81.59 | $81.97 | $81.97 | 8,041 |
2023-03-28 | $80.46 | $80.96 | $80.46 | $80.91 | $80.91 | 6,959 |
2023-03-27 | $80.13 | $80.50 | $79.93 | $80.26 | $80.26 | 7,692 |
2023-03-24 | $79.09 | $79.85 | $78.69 | $79.66 | $79.66 | 9,422 |
2023-03-23 | $80.25 | $81.03 | $79.36 | $79.72 | $79.72 | 32,270 |
2023-03-22 | $80.49 | $81.05 | $79.71 | $79.76 | $79.76 | 30,593 |
2023-03-21 | $80.61 | $80.66 | $79.96 | $80.33 | $80.33 | 14,023 |
2023-03-20 | $79.19 | $79.96 | $79.19 | $79.87 | $79.87 | 27,282 |
2023-03-17 | $78.55 | $78.55 | $77.93 | $78.23 | $78.23 | 11,780 |
2023-03-16 | $77.48 | $78.89 | $77.15 | $78.82 | $78.82 | 28,055 |
2023-03-15 | $78.63 | $78.63 | $77.14 | $77.86 | $77.86 | 84,875 |
2023-03-14 | $80.90 | $81.34 | $80.27 | $80.89 | $80.89 | 32,109 |
2023-03-13 | $79.54 | $80.74 | $79.54 | $80.05 | $80.05 | 46,389 |
2023-03-10 | $81.39 | $81.72 | $79.94 | $80.05 | $80.05 | 8,182 |
2023-03-09 | $82.82 | $82.82 | $81.13 | $81.16 | $81.16 | 11,400 |
2023-03-08 | $82.14 | $82.73 | $82.14 | $82.70 | $82.70 | 13,991 |
2023-03-07 | $83.71 | $83.71 | $82.08 | $82.08 | $82.08 | 4,013 |
2023-03-06 | $84.89 | $84.89 | $83.97 | $84.06 | $84.06 | 17,692 |
2023-03-03 | $84.92 | $85.64 | $84.81 | $85.64 | $85.64 | 24,119 |
2023-03-02 | $82.98 | $84.32 | $82.88 | $84.28 | $84.28 | 35,173 |
2023-03-01 | $82.98 | $83.78 | $82.98 | $83.42 | $83.42 | 17,853 |
2023-02-28 | $81.87 | $82.44 | $81.71 | $82.04 | $82.04 | 16,931 |
2023-02-27 | $81.80 | $82.22 | $81.75 | $81.88 | $81.88 | 14,206 |
2023-02-24 | $80.57 | $81.27 | $80.21 | $81.22 | $81.22 | 17,042 |
2023-02-23 | $82.76 | $82.80 | $81.73 | $82.35 | $82.35 | 8,047 |
2023-02-22 | $82.73 | $82.88 | $82.18 | $82.54 | $82.54 | 39,119 |
2023-02-21 | $83.75 | $84.00 | $83.02 | $83.02 | $83.02 | 13,543 |
2023-02-17 | $83.68 | $84.00 | $83.30 | $83.79 | $83.79 | 35,144 |
2023-02-16 | $83.71 | $84.96 | $83.71 | $84.31 | $84.31 | 172,795 |
2023-02-15 | $83.49 | $84.46 | $83.34 | $84.46 | $84.46 | 30,898 |
2023-02-14 | $83.91 | $84.69 | $83.84 | $84.55 | $84.55 | 11,525 |
2023-02-13 | $83.91 | $84.56 | $83.65 | $84.45 | $84.45 | 17,454 |
2023-02-10 | $83.84 | $83.85 | $83.19 | $83.77 | $83.77 | 17,831 |
2023-02-09 | $85.93 | $85.93 | $84.00 | $84.32 | $84.32 | 20,413 |
2023-02-08 | $85.55 | $85.63 | $84.91 | $84.97 | $84.97 | 12,709 |
2023-02-07 | $84.62 | $85.87 | $84.58 | $85.74 | $85.74 | 10,168 |
2023-02-06 | $84.96 | $85.07 | $84.23 | $84.74 | $84.74 | 44,626 |
2023-02-03 | $86.34 | $86.82 | $85.72 | $85.90 | $85.90 | 25,387 |
2023-02-02 | $88.06 | $88.06 | $86.92 | $87.29 | $87.29 | 36,652 |
2023-02-01 | $87.18 | $88.76 | $86.63 | $88.25 | $88.25 | 49,973 |
2023-01-31 | $86.18 | $87.39 | $86.15 | $87.32 | $87.32 | 35,968 |
2023-01-30 | $86.51 | $87.13 | $86.44 | $86.46 | $86.46 | 10,920 |
2023-01-27 | $86.93 | $87.14 | $86.50 | $86.91 | $86.91 | 28,496 |
2023-01-26 | $87.07 | $87.49 | $86.59 | $87.49 | $87.49 | 10,641 |
2023-01-25 | $85.86 | $87.03 | $85.81 | $86.89 | $86.89 | 14,732 |
2023-01-24 | $85.83 | $86.70 | $85.31 | $86.41 | $86.41 | 11,321 |
2023-01-23 | $85.68 | $86.35 | $85.58 | $86.19 | $86.19 | 32,287 |
2023-01-20 | $84.79 | $86.12 | $84.63 | $86.04 | $86.04 | 9,601 |
2023-01-19 | $84.47 | $85.08 | $84.20 | $84.74 | $84.74 | 62,445 |
2023-01-18 | $86.39 | $86.51 | $84.86 | $84.87 | $84.87 | 51,977 |
2023-01-17 | $85.61 | $85.69 | $85.03 | $85.16 | $85.16 | 99,868 |
2023-01-13 | $84.89 | $85.99 | $84.89 | $85.92 | $85.92 | 78,432 |
2023-01-12 | $85.20 | $85.64 | $84.27 | $85.46 | $85.46 | 9,471 |
2023-01-11 | $84.12 | $84.57 | $83.85 | $84.56 | $84.56 | 144,129 |
2023-01-10 | $82.97 | $83.59 | $82.88 | $83.59 | $83.59 | 10,842 |
2023-01-09 | $83.41 | $83.90 | $82.98 | $83.00 | $83.00 | 21,122 |
2023-01-06 | $80.61 | $82.37 | $80.61 | $82.37 | $82.37 | 16,403 |
2023-01-05 | $79.23 | $79.67 | $78.99 | $79.40 | $79.40 | 9,902 |
2023-01-04 | $79.59 | $79.97 | $79.00 | $79.97 | $79.97 | 83,780 |
2023-01-03 | $78.95 | $79.59 | $78.32 | $78.67 | $78.67 | 55,933 |
2022-12-30 | $78.95 | $78.95 | $78.33 | $78.66 | $78.66 | 8,487 |
2022-12-29 | $79.18 | $79.66 | $79.18 | $79.33 | $79.33 | 10,399 |
2022-12-28 | $79.86 | $79.90 | $78.54 | $78.60 | $78.60 | 11,104 |
2022-12-27 | $79.49 | $80.03 | $79.36 | $79.68 | $79.68 | 7,436 |
2022-12-23 | $78.77 | $79.25 | $78.74 | $79.25 | $79.25 | 9,330 |
2022-12-22 | $78.91 | $78.91 | $77.67 | $78.72 | $78.72 | 24,959 |
2022-12-21 | $79.49 | $79.89 | $79.28 | $79.65 | $79.65 | 16,472 |
2022-12-20 | $78.35 | $79.03 | $78.12 | $78.78 | $78.78 | 17,921 |
2022-12-19 | $79.06 | $79.17 | $77.86 | $78.19 | $78.19 | 11,592 |
2022-12-16 | $78.53 | $78.78 | $78.11 | $78.78 | $78.78 | 29,258 |
2022-12-15 | $80.54 | $80.54 | $79.06 | $79.29 | $79.29 | 25,049 |
2022-12-14 | $81.83 | $82.12 | $80.85 | $81.46 | $81.46 | 9,109 |
2022-12-13 | $83.32 | $83.56 | $81.60 | $82.05 | $82.05 | 59,689 |
2022-12-12 | $82.18 | $82.40 | $81.70 | $82.36 | $80.84 | 8,187 |
2022-12-09 | $82.78 | $83.24 | $82.51 | $82.51 | $80.99 | 28,629 |
2022-12-08 | $82.53 | $83.04 | $82.53 | $82.69 | $81.17 | 11,736 |
2022-12-07 | $82.28 | $82.63 | $81.83 | $82.23 | $80.71 | 11,873 |
2022-12-06 | $82.83 | $82.88 | $82.01 | $82.24 | $80.72 | 61,624 |
2022-12-05 | $84.02 | $84.19 | $82.65 | $82.88 | $81.35 | 19,577 |
2022-12-02 | $82.73 | $84.50 | $82.73 | $84.29 | $82.74 | 12,908 |
2022-12-01 | $84.07 | $84.15 | $83.20 | $83.77 | $82.23 | 101,319 |
2022-11-30 | $81.66 | $83.32 | $81.20 | $83.25 | $81.72 | 59,487 |
2022-11-29 | $80.91 | $81.34 | $80.91 | $81.25 | $79.75 | 50,901 |
2022-11-28 | $81.19 | $81.49 | $80.33 | $80.33 | $78.85 | 33,118 |
2022-11-25 | $81.81 | $81.95 | $81.72 | $81.93 | $80.42 | 2,644 |
2022-11-23 | $81.18 | $81.85 | $81.17 | $81.85 | $80.34 | 8,004 |
2022-11-22 | $79.92 | $80.88 | $79.92 | $80.80 | $79.31 | 5,334 |
2022-11-21 | $78.70 | $79.39 | $78.43 | $79.36 | $77.90 | 8,897 |
2022-11-18 | $79.78 | $79.78 | $79.29 | $79.75 | $78.28 | 9,293 |
2022-11-17 | $78.67 | $79.42 | $78.35 | $79.42 | $77.96 | 13,839 |
2022-11-16 | $80.91 | $80.91 | $80.03 | $80.18 | $78.70 | 9,357 |
2022-11-15 | $82.05 | $82.05 | $80.48 | $81.00 | $79.51 | 23,245 |
2022-11-14 | $80.99 | $81.75 | $80.91 | $80.99 | $79.50 | 22,450 |
2022-11-11 | $80.32 | $81.46 | $80.32 | $81.30 | $79.80 | 182,447 |
2022-11-10 | $77.74 | $79.02 | $77.42 | $78.91 | $77.46 | 31,785 |
2022-11-09 | $75.77 | $75.94 | $74.80 | $74.88 | $73.50 | 8,096 |
2022-11-08 | $75.00 | $76.72 | $75.00 | $76.21 | $74.81 | 25,189 |
2022-11-07 | $74.85 | $75.00 | $74.35 | $74.59 | $73.22 | 11,914 |
2022-11-04 | $73.26 | $74.47 | $73.10 | $74.28 | $72.91 | 26,789 |
2022-11-03 | $69.45 | $70.65 | $69.45 | $70.24 | $68.95 | 11,541 |
2022-11-02 | $72.64 | $73.08 | $70.57 | $70.60 | $69.30 | 52,604 |
2022-11-01 | $73.58 | $73.58 | $72.30 | $72.66 | $71.32 | 7,890 |
2022-10-31 | $71.57 | $72.13 | $71.49 | $71.70 | $70.38 | 7,545 |
2022-10-28 | $71.89 | $72.37 | $71.61 | $72.37 | $71.04 | 10,080 |
2022-10-27 | $72.99 | $73.17 | $72.54 | $72.55 | $71.21 | 35,200 |
2022-10-26 | $72.53 | $73.85 | $72.50 | $73.26 | $71.91 | 15,268 |
2022-10-25 | $70.69 | $72.18 | $70.69 | $72.16 | $70.83 | 13,461 |
2022-10-24 | $71.11 | $71.11 | $70.60 | $70.61 | $69.30 | 6,600 |
2022-10-21 | $68.80 | $71.36 | $68.58 | $71.26 | $69.95 | 22,882 |
2022-10-20 | $69.26 | $70.42 | $68.88 | $69.10 | $67.83 | 45,461 |
2022-10-19 | $69.52 | $69.74 | $68.78 | $69.20 | $67.93 | 9,034 |
2022-10-18 | $70.75 | $71.06 | $69.57 | $70.18 | $68.89 | 26,795 |
2022-10-17 | $69.20 | $69.65 | $69.20 | $69.32 | $68.04 | 16,426 |
2022-10-14 | $69.97 | $69.97 | $67.43 | $67.46 | $67.46 | 10,678 |
2022-10-13 | $66.60 | $70.05 | $66.32 | $69.84 | $69.84 | 41,439 |
2022-10-12 | $68.45 | $68.45 | $68.04 | $68.14 | $68.14 | 26,575 |
2022-10-11 | $68.86 | $69.64 | $68.24 | $68.44 | $68.44 | 14,582 |
2022-10-10 | $69.73 | $69.94 | $69.16 | $69.50 | $69.50 | 40,378 |
2022-10-07 | $70.15 | $70.15 | $68.98 | $69.26 | $69.26 | 13,024 |
2022-10-06 | $71.11 | $71.60 | $70.72 | $70.84 | $70.84 | 22,762 |
2022-10-05 | $71.56 | $72.27 | $71.17 | $71.86 | $71.86 | 26,093 |
2022-10-04 | $71.68 | $72.90 | $71.67 | $72.72 | $72.72 | 40,562 |
2022-10-03 | $69.04 | $70.41 | $69.04 | $70.08 | $70.08 | 53,004 |
2022-09-30 | $67.69 | $68.88 | $67.51 | $67.86 | $67.86 | 19,309 |
2022-09-29 | $67.72 | $67.82 | $66.78 | $67.82 | $67.82 | 25,005 |
2022-09-28 | $66.91 | $68.70 | $66.68 | $68.49 | $68.49 | 87,776 |
2022-09-27 | $67.17 | $67.42 | $66.07 | $66.54 | $66.54 | 23,579 |
2022-09-26 | $66.77 | $67.22 | $66.02 | $66.25 | $66.25 | 22,180 |
2022-09-23 | $68.30 | $68.30 | $66.90 | $67.59 | $67.59 | 28,476 |
2022-09-22 | $70.77 | $70.91 | $70.01 | $70.04 | $70.04 | 25,620 |
2022-09-21 | $71.79 | $71.99 | $70.31 | $70.31 | $70.31 | 52,106 |
2022-09-20 | $71.83 | $71.83 | $71.04 | $71.44 | $71.44 | 12,162 |
2022-09-19 | $70.99 | $72.93 | $70.93 | $72.92 | $72.92 | 16,971 |
2022-09-16 | $71.84 | $72.11 | $71.27 | $71.89 | $71.89 | 41,611 |
2022-09-15 | $73.18 | $73.84 | $72.56 | $72.63 | $72.63 | 13,214 |
2022-09-14 | $74.12 | $74.26 | $73.41 | $73.73 | $73.73 | 18,754 |
2022-09-13 | $75.13 | $75.77 | $74.15 | $74.19 | $74.19 | 19,583 |
2022-09-12 | $77.27 | $77.27 | $76.78 | $77.05 | $77.05 | 12,587 |
2022-09-09 | $75.37 | $76.18 | $75.37 | $76.08 | $76.08 | 18,365 |
2022-09-08 | $72.88 | $73.96 | $72.75 | $73.93 | $73.93 | 43,917 |
2022-09-07 | $71.70 | $73.36 | $71.62 | $73.31 | $73.31 | 31,362 |
2022-09-06 | $72.87 | $73.02 | $71.99 | $72.16 | $72.16 | 35,931 |
2022-09-02 | $73.24 | $73.85 | $72.08 | $72.36 | $72.36 | 15,178 |
2022-09-01 | $72.36 | $72.36 | $71.45 | $72.16 | $72.16 | 49,491 |
2022-08-31 | $74.34 | $74.41 | $73.62 | $73.62 | $73.62 | 700,584 |
2022-08-30 | $75.96 | $75.98 | $74.20 | $74.40 | $74.40 | 77,314 |
2022-08-29 | $75.82 | $76.30 | $75.62 | $75.91 | $75.91 | 21,428 |
2022-08-26 | $78.73 | $78.73 | $76.28 | $76.35 | $76.35 | 15,881 |
2022-08-25 | $77.51 | $78.46 | $77.51 | $78.46 | $78.46 | 19,458 |
2022-08-24 | $76.76 | $77.30 | $76.66 | $76.99 | $76.99 | 15,845 |
2022-08-23 | $76.19 | $77.56 | $76.19 | $77.19 | $77.19 | 37,781 |
2022-08-22 | $76.05 | $76.30 | $75.89 | $76.08 | $76.08 | 34,478 |
2022-08-19 | $77.85 | $77.85 | $76.91 | $77.12 | $77.12 | 20,438 |
2022-08-18 | $78.66 | $78.66 | $78.30 | $78.49 | $78.49 | 21,025 |
2022-08-17 | $78.32 | $78.84 | $78.08 | $78.39 | $78.39 | 26,440 |
2022-08-16 | $79.24 | $79.80 | $79.04 | $79.64 | $79.64 | 304,365 |
2022-08-15 | $78.34 | $78.91 | $78.17 | $78.81 | $78.81 | 70,878 |
2022-08-12 | $78.34 | $79.43 | $78.31 | $79.40 | $79.40 | 49,742 |
2022-08-11 | $78.64 | $79.19 | $78.21 | $78.34 | $78.34 | 415,313 |
2022-08-10 | $77.71 | $78.46 | $77.51 | $78.11 | $78.11 | 44,895 |
2022-08-09 | $76.39 | $76.52 | $75.87 | $76.10 | $76.10 | 14,812 |
2022-08-08 | $76.59 | $77.04 | $76.34 | $76.39 | $76.39 | 11,707 |
2022-08-05 | $74.64 | $75.64 | $74.64 | $75.63 | $75.63 | 23,886 |
2022-08-04 | $75.05 | $75.79 | $74.96 | $75.41 | $75.41 | 21,581 |
2022-08-03 | $75.36 | $75.36 | $74.50 | $75.05 | $75.05 | 24,313 |
2022-08-02 | $75.49 | $75.93 | $74.94 | $74.98 | $74.98 | 79,359 |
2022-08-01 | $76.19 | $76.36 | $75.66 | $76.01 | $76.01 | 29,318 |
2022-07-29 | $75.71 | $76.69 | $75.64 | $76.62 | $76.62 | 51,660 |
2022-07-28 | $74.83 | $75.34 | $74.28 | $75.33 | $75.33 | 85,771 |
2022-07-27 | $72.83 | $74.30 | $72.60 | $74.17 | $74.17 | 122,732 |
2022-07-26 | $73.28 | $73.29 | $72.66 | $72.83 | $72.83 | 15,499 |
2022-07-25 | $73.34 | $73.55 | $73.04 | $73.42 | $73.42 | 26,163 |
2022-07-22 | $73.61 | $73.83 | $72.49 | $72.65 | $72.65 | 28,846 |
2022-07-21 | $72.00 | $73.22 | $71.97 | $73.17 | $73.17 | 74,390 |
2022-07-20 | $72.51 | $72.86 | $72.13 | $72.44 | $72.44 | 70,551 |
2022-07-19 | $71.60 | $72.77 | $71.49 | $72.72 | $72.72 | 34,079 |
2022-07-18 | $71.35 | $71.84 | $70.62 | $70.87 | $70.87 | 46,615 |
2022-07-15 | $69.72 | $70.23 | $69.46 | $70.17 | $70.17 | 43,998 |
2022-07-14 | $69.12 | $69.27 | $68.31 | $69.17 | $69.17 | 95,459 |
2022-07-13 | $70.12 | $71.31 | $69.94 | $70.97 | $70.97 | 19,061 |
2022-07-12 | $70.99 | $71.82 | $70.91 | $71.12 | $71.12 | 37,624 |
2022-07-11 | $71.41 | $71.89 | $71.00 | $71.44 | $71.44 | 97,783 |
2022-07-08 | $73.11 | $73.28 | $72.34 | $72.77 | $72.77 | 12,598 |
2022-07-07 | $72.88 | $73.44 | $72.88 | $73.16 | $73.16 | 30,077 |
2022-07-06 | $71.34 | $71.80 | $70.64 | $71.71 | $71.71 | 56,355 |
2022-07-05 | $71.40 | $71.67 | $70.55 | $71.67 | $71.67 | 61,176 |
2022-07-01 | $72.96 | $73.80 | $71.96 | $73.73 | $73.73 | 94,407 |
2022-06-30 | $73.60 | $74.26 | $72.97 | $73.90 | $73.90 | 33,357 |
2022-06-29 | $75.92 | $75.92 | $74.88 | $75.16 | $75.16 | 151,976 |
2022-06-28 | $77.10 | $77.48 | $75.76 | $75.83 | $75.83 | 32,085 |
2022-06-27 | $76.36 | $76.71 | $76.11 | $76.34 | $76.34 | 30,665 |
2022-06-24 | $74.39 | $76.33 | $74.23 | $76.33 | $76.33 | 31,028 |
2022-06-23 | $74.92 | $74.94 | $73.17 | $73.73 | $73.73 | 60,496 |
2022-06-22 | $75.21 | $76.04 | $74.82 | $75.43 | $75.43 | 76,305 |
2022-06-21 | $76.91 | $77.37 | $76.71 | $77.04 | $77.04 | 100,367 |
2022-06-17 | $76.58 | $76.86 | $75.41 | $76.20 | $76.20 | 55,005 |
2022-06-16 | $77.46 | $77.74 | $76.66 | $77.24 | $77.24 | 138,693 |
2022-06-15 | $79.69 | $80.16 | $78.20 | $79.70 | $79.70 | 38,938 |
2022-06-14 | $79.42 | $79.61 | $77.85 | $78.46 | $78.46 | 50,465 |
2022-06-13 | $80.29 | $80.56 | $79.17 | $79.56 | $79.56 | 131,155 |
2022-06-10 | $83.39 | $83.46 | $82.48 | $82.88 | $82.88 | 408,272 |
2022-06-09 | $86.75 | $86.80 | $85.10 | $85.10 | $85.10 | 1,344,523 |
2022-06-08 | $90.56 | $90.96 | $89.59 | $89.67 | $87.35 | 122,394 |
2022-06-07 | $89.96 | $91.44 | $89.96 | $91.36 | $88.99 | 83,553 |
2022-06-06 | $91.06 | $91.27 | $90.39 | $90.71 | $88.35 | 16,721 |
2022-06-03 | $90.47 | $90.79 | $89.96 | $90.30 | $87.96 | 36,778 |
2022-06-02 | $89.83 | $91.39 | $89.83 | $91.39 | $89.02 | 45,449 |
2022-06-01 | $89.93 | $89.99 | $88.07 | $88.75 | $86.45 | 19,558 |
2022-05-31 | $90.09 | $90.09 | $89.30 | $89.40 | $87.08 | 40,064 |
2022-05-27 | $89.33 | $90.07 | $89.33 | $90.07 | $87.74 | 18,085 |
2022-05-26 | $87.68 | $88.58 | $87.54 | $88.29 | $86.00 | 9,934 |
2022-05-25 | $86.78 | $87.69 | $86.76 | $87.47 | $85.20 | 36,268 |
2022-05-24 | $86.94 | $87.42 | $86.35 | $87.30 | $85.04 | 15,252 |
2022-05-23 | $86.92 | $87.59 | $86.80 | $87.45 | $85.18 | 17,588 |
2022-05-20 | $86.56 | $86.73 | $84.52 | $85.69 | $83.47 | 21,235 |
2022-05-19 | $84.05 | $86.01 | $84.05 | $85.37 | $83.15 | 18,275 |
2022-05-18 | $85.58 | $85.69 | $83.83 | $84.17 | $81.99 | 19,206 |
2022-05-17 | $85.93 | $86.50 | $85.58 | $86.50 | $84.26 | 21,028 |
2022-05-16 | $83.66 | $84.40 | $83.51 | $84.08 | $81.90 | 21,049 |
2022-05-13 | $83.04 | $84.32 | $83.04 | $83.97 | $81.79 | 19,758 |
2022-05-12 | $81.69 | $82.76 | $81.04 | $82.02 | $79.89 | 23,045 |
2022-05-11 | $83.46 | $85.05 | $82.90 | $82.97 | $80.82 | 177,887 |
2022-05-10 | $84.36 | $84.47 | $82.17 | $82.85 | $80.70 | 43,734 |
2022-05-09 | $84.33 | $84.62 | $82.67 | $82.98 | $80.83 | 103,161 |
2022-05-06 | $86.69 | $86.83 | $85.35 | $86.27 | $84.03 | 85,043 |
2022-05-05 | $89.78 | $89.90 | $86.79 | $87.60 | $85.33 | 29,743 |
2022-05-04 | $88.28 | $90.67 | $87.77 | $90.46 | $88.12 | 36,089 |
2022-05-03 | $87.59 | $88.61 | $87.59 | $88.33 | $86.04 | 49,117 |
2022-05-02 | $87.56 | $87.86 | $86.41 | $87.52 | $85.25 | 50,751 |
2022-04-29 | $89.44 | $89.85 | $87.89 | $87.89 | $85.61 | 77,231 |
2022-04-28 | $88.20 | $89.14 | $87.07 | $88.96 | $86.65 | 18,019 |
2022-04-27 | $87.03 | $88.40 | $86.88 | $87.80 | $85.52 | 69,553 |
2022-04-26 | $87.67 | $87.90 | $85.88 | $86.01 | $83.78 | 136,863 |
2022-04-25 | $87.44 | $88.05 | $85.98 | $87.93 | $85.65 | 172,174 |
2022-04-22 | $91.50 | $91.50 | $89.10 | $89.22 | $86.91 | 91,464 |
2022-04-21 | $94.74 | $94.74 | $92.01 | $92.21 | $89.82 | 167,460 |
2022-04-20 | $94.44 | $94.89 | $93.84 | $94.75 | $92.29 | 22,664 |
2022-04-19 | $93.77 | $94.68 | $93.77 | $94.68 | $92.23 | 19,214 |
2022-04-18 | $94.30 | $94.86 | $94.15 | $94.28 | $91.84 | 23,452 |
2022-04-14 | $94.68 | $94.96 | $94.49 | $94.54 | $92.09 | 54,425 |
2022-04-13 | $93.60 | $94.76 | $93.50 | $94.75 | $92.29 | 37,681 |
2022-04-12 | $93.93 | $94.34 | $93.09 | $93.40 | $90.98 | 36,854 |
2022-04-11 | $93.95 | $93.97 | $93.16 | $93.31 | $90.89 | 40,233 |
2022-04-08 | $93.95 | $94.56 | $93.73 | $94.16 | $91.72 | 16,715 |
2022-04-07 | $93.31 | $94.05 | $92.79 | $93.75 | $91.32 | 14,596 |
2022-04-06 | $93.56 | $93.56 | $92.47 | $93.25 | $90.83 | 36,039 |
2022-04-05 | $95.26 | $95.60 | $93.96 | $94.13 | $91.69 | 18,699 |
2022-04-04 | $95.41 | $95.42 | $94.80 | $95.30 | $92.83 | 42,470 |
2022-04-01 | $94.61 | $95.42 | $94.38 | $95.41 | $92.94 | 117,766 |
2022-03-31 | $94.69 | $95.07 | $93.84 | $93.98 | $91.54 | 84,470 |
2022-03-30 | $94.63 | $95.13 | $94.58 | $94.71 | $92.26 | 93,603 |
2022-03-29 | $93.95 | $94.59 | $93.66 | $94.49 | $92.04 | 62,950 |
2022-03-28 | $93.91 | $93.93 | $93.19 | $93.84 | $91.41 | 71,902 |
2022-03-25 | $94.04 | $94.54 | $93.86 | $94.54 | $92.08 | 53,058 |
2022-03-24 | $92.99 | $93.99 | $92.99 | $93.89 | $91.46 | 27,637 |
2022-03-23 | $92.37 | $92.93 | $92.37 | $92.68 | $90.28 | 12,518 |
2022-03-22 | $93.14 | $93.21 | $92.31 | $92.85 | $90.44 | 57,987 |
2022-03-21 | $92.00 | $92.78 | $91.92 | $92.45 | $90.05 | 35,422 |
2022-03-18 | $90.24 | $91.51 | $90.24 | $91.51 | $89.14 | 12,166 |
2022-03-17 | $89.17 | $90.81 | $89.17 | $90.62 | $88.27 | 14,803 |
2022-03-16 | $88.30 | $89.05 | $87.09 | $89.00 | $86.69 | 37,085 |
2022-03-15 | $86.25 | $86.99 | $85.83 | $86.84 | $84.59 | 57,871 |
2022-03-14 | $87.73 | $87.99 | $86.58 | $86.82 | $84.57 | 25,728 |
2022-03-11 | $88.71 | $88.98 | $87.58 | $87.69 | $85.42 | 58,987 |
2022-03-10 | $87.58 | $88.53 | $87.58 | $88.46 | $86.17 | 59,193 |
2022-03-09 | $86.92 | $88.58 | $86.63 | $88.30 | $86.01 | 63,243 |
2022-03-08 | $86.59 | $87.47 | $85.79 | $86.07 | $83.84 | 45,975 |
2022-03-07 | $88.95 | $88.95 | $86.67 | $86.89 | $84.64 | 38,837 |
2022-03-04 | $88.25 | $89.27 | $87.88 | $89.27 | $86.96 | 485,363 |
2022-03-03 | $90.68 | $91.17 | $89.53 | $90.25 | $87.91 | 33,323 |
2022-03-02 | $88.83 | $90.17 | $88.83 | $90.06 | $87.73 | 14,127 |
2022-03-01 | $89.10 | $89.68 | $87.46 | $88.20 | $85.91 | 90,795 |
2022-02-28 | $88.62 | $89.60 | $88.43 | $88.95 | $86.64 | 26,108 |
2022-02-25 | $86.87 | $89.60 | $86.87 | $89.60 | $87.28 | 23,452 |
2022-02-24 | $85.31 | $86.92 | $84.99 | $86.64 | $84.39 | 61,208 |
2022-02-23 | $88.93 | $88.97 | $87.52 | $87.58 | $85.31 | 59,347 |
2022-02-22 | $88.67 | $89.28 | $87.63 | $88.11 | $85.83 | 39,618 |
2022-02-18 | $89.57 | $89.78 | $89.03 | $89.10 | $86.79 | 16,141 |
2022-02-17 | $90.03 | $90.09 | $89.18 | $89.49 | $87.17 | 20,464 |
2022-02-16 | $89.59 | $90.87 | $89.59 | $90.77 | $88.42 | 35,727 |
2022-02-15 | $89.09 | $89.75 | $88.86 | $89.74 | $87.41 | 31,998 |
2022-02-14 | $88.97 | $89.05 | $88.12 | $88.78 | $86.48 | 63,552 |
2022-02-11 | $89.88 | $90.37 | $89.03 | $89.19 | $86.88 | 24,357 |
2022-02-10 | $89.88 | $91.73 | $89.88 | $90.25 | $87.91 | 50,973 |
2022-02-09 | $89.84 | $90.53 | $89.74 | $90.32 | $87.98 | 10,831 |
2022-02-08 | $88.14 | $89.32 | $88.09 | $89.20 | $86.89 | 47,359 |
2022-02-07 | $87.96 | $88.63 | $87.71 | $88.08 | $85.80 | 16,853 |
2022-02-04 | $87.63 | $88.26 | $87.27 | $87.86 | $85.59 | 11,300 |
2022-02-03 | $88.80 | $89.20 | $88.07 | $88.23 | $85.94 | 25,027 |
2022-02-02 | $89.27 | $89.71 | $88.82 | $89.43 | $87.11 | 20,164 |
2022-02-01 | $87.99 | $88.89 | $87.64 | $88.89 | $86.59 | 67,162 |
2022-01-31 | $86.23 | $87.56 | $86.18 | $87.56 | $85.29 | 39,528 |
2022-01-28 | $86.17 | $86.62 | $85.14 | $86.62 | $84.38 | 70,040 |
2022-01-27 | $87.13 | $87.95 | $86.17 | $86.61 | $84.37 | 48,883 |
2022-01-26 | $88.29 | $88.69 | $86.50 | $86.81 | $84.56 | 52,014 |
2022-01-25 | $86.65 | $87.77 | $85.58 | $87.26 | $85.00 | 80,580 |
2022-01-24 | $86.54 | $87.64 | $84.85 | $87.52 | $85.25 | 100,541 |
2022-01-21 | $89.89 | $89.93 | $88.43 | $88.53 | $86.24 | 33,136 |
2022-01-20 | $92.11 | $92.34 | $90.72 | $90.72 | $88.37 | 37,358 |
2022-01-19 | $91.73 | $92.34 | $91.52 | $91.73 | $89.35 | 142,390 |
2022-01-18 | $91.10 | $91.10 | $90.45 | $90.74 | $88.39 | 73,100 |
2022-01-14 | $91.90 | $92.18 | $91.26 | $91.98 | $89.60 | 128,885 |
2022-01-13 | $93.32 | $93.77 | $92.53 | $92.56 | $90.16 | 53,090 |
2022-01-12 | $92.60 | $93.37 | $92.53 | $93.30 | $90.88 | 101,268 |
2022-01-11 | $90.44 | $91.62 | $90.02 | $91.62 | $89.25 | 13,443 |
2022-01-10 | $90.23 | $90.38 | $89.36 | $90.14 | $87.80 | 46,202 |
2022-01-07 | $90.67 | $91.19 | $90.35 | $91.17 | $88.81 | 7,225 |
2022-01-06 | $90.99 | $91.19 | $90.11 | $90.20 | $87.86 | 19,054 |
2022-01-05 | $91.55 | $92.71 | $91.13 | $91.14 | $88.78 | 50,628 |
2022-01-04 | $90.71 | $91.50 | $90.71 | $91.13 | $88.77 | 12,625 |
2022-01-03 | $90.58 | $90.68 | $89.99 | $90.02 | $87.69 | 57,356 |
2021-12-31 | $90.22 | $90.79 | $90.19 | $90.46 | $88.12 | 26,231 |
2021-12-30 | $90.47 | $90.74 | $90.19 | $90.19 | $87.85 | 20,087 |
2021-12-29 | $89.98 | $90.57 | $89.98 | $90.47 | $88.13 | 9,407 |
2021-12-28 | $89.93 | $90.26 | $89.93 | $90.04 | $87.71 | 9,592 |
2021-12-27 | $89.19 | $90.00 | $89.12 | $90.00 | $87.67 | 11,339 |
2021-12-23 | $88.52 | $89.29 | $88.52 | $89.17 | $86.86 | 13,888 |
2021-12-22 | $87.58 | $88.47 | $87.22 | $88.47 | $86.18 | 74,020 |
2021-12-21 | $87.33 | $87.95 | $87.29 | $87.82 | $85.54 | 50,017 |
2021-12-20 | $86.86 | $86.86 | $85.78 | $86.57 | $84.33 | 74,995 |
2021-12-17 | $88.45 | $88.69 | $87.72 | $87.84 | $85.56 | 29,939 |
2021-12-16 | $88.59 | $89.16 | $88.36 | $88.84 | $86.54 | 29,562 |
2021-12-15 | $87.36 | $87.93 | $86.52 | $87.80 | $85.52 | 40,956 |
2021-12-14 | $87.52 | $88.10 | $87.25 | $87.44 | $85.17 | 19,808 |
2021-12-13 | $88.22 | $88.22 | $87.49 | $87.57 | $85.30 | 22,789 |
2021-12-10 | $90.40 | $90.53 | $89.78 | $90.22 | $85.86 | 7,786 |
2021-12-09 | $89.87 | $90.14 | $89.65 | $89.91 | $85.56 | 21,621 |
2021-12-08 | $90.46 | $90.88 | $90.41 | $90.76 | $86.37 | 36,836 |
2021-12-07 | $89.91 | $90.70 | $89.78 | $90.35 | $85.98 | 49,514 |
2021-12-06 | $87.94 | $88.92 | $87.89 | $88.43 | $84.15 | 13,310 |
2021-12-03 | $87.84 | $88.06 | $86.48 | $87.04 | $82.83 | 37,242 |
2021-12-02 | $86.63 | $88.06 | $86.63 | $87.73 | $83.49 | 74,679 |
2021-12-01 | $88.30 | $88.80 | $86.04 | $86.25 | $82.08 | 69,912 |
2021-11-30 | $87.89 | $88.10 | $86.61 | $86.90 | $82.70 | 21,623 |
2021-11-29 | $88.26 | $88.45 | $87.58 | $88.19 | $83.92 | 12,257 |
2021-11-26 | $87.51 | $87.73 | $87.07 | $87.50 | $83.27 | 68,568 |
2021-11-24 | $89.43 | $89.74 | $89.41 | $89.58 | $85.25 | 16,749 |
2021-11-23 | $90.01 | $90.32 | $89.74 | $90.32 | $85.95 | 9,641 |
2021-11-22 | $89.66 | $90.56 | $89.57 | $89.89 | $85.54 | 43,605 |
2021-11-19 | $89.63 | $90.09 | $89.56 | $89.66 | $85.32 | 19,500 |
2021-11-18 | $90.10 | $90.14 | $89.61 | $89.88 | $85.53 | 15,093 |
2021-11-17 | $90.49 | $90.61 | $90.16 | $90.22 | $85.86 | 14,151 |
2021-11-16 | $90.74 | $90.94 | $90.30 | $90.36 | $85.99 | 20,879 |
2021-11-15 | $91.45 | $91.45 | $90.77 | $90.83 | $86.44 | 34,529 |
2021-11-12 | $91.24 | $91.75 | $91.24 | $91.64 | $87.21 | 10,877 |
2021-11-11 | $90.76 | $91.38 | $90.76 | $91.19 | $86.78 | 58,437 |
2021-11-10 | $90.19 | $90.56 | $89.41 | $89.53 | $85.20 | 10,506 |
2021-11-09 | $90.46 | $90.46 | $89.97 | $90.44 | $86.07 | 16,938 |
2021-11-08 | $90.01 | $90.60 | $89.96 | $90.45 | $86.08 | 22,033 |
2021-11-05 | $89.00 | $89.50 | $89.00 | $89.50 | $85.17 | 16,708 |
2021-11-04 | $89.45 | $89.48 | $89.01 | $89.15 | $84.84 | 15,591 |
2021-11-03 | $89.08 | $89.88 | $88.80 | $89.72 | $85.38 | 98,237 |
2021-11-02 | $88.71 | $89.04 | $88.44 | $88.92 | $84.62 | 29,733 |
2021-11-01 | $89.19 | $89.51 | $89.05 | $89.36 | $85.04 | 23,590 |
2021-10-29 | $88.87 | $89.04 | $88.55 | $88.81 | $84.51 | 66,003 |
2021-10-28 | $89.19 | $89.78 | $89.19 | $89.61 | $85.28 | 15,095 |
2021-10-27 | $89.62 | $89.83 | $89.09 | $89.09 | $84.78 | 25,038 |
2021-10-26 | $90.27 | $90.29 | $89.78 | $89.95 | $85.60 | 22,627 |
2021-10-25 | $89.64 | $90.15 | $89.64 | $89.90 | $85.55 | 20,489 |
2021-10-22 | $89.18 | $89.81 | $88.84 | $89.22 | $84.90 | 37,578 |
2021-10-21 | $89.12 | $89.12 | $88.46 | $88.92 | $84.62 | 42,582 |
2021-10-20 | $89.44 | $90.03 | $89.25 | $89.93 | $85.58 | 90,641 |
2021-10-19 | $89.86 | $89.86 | $89.38 | $89.78 | $85.44 | 1,208,103 |
2021-10-18 | $89.13 | $89.62 | $88.47 | $89.40 | $85.08 | 803,030 |
2021-10-15 | $89.63 | $89.95 | $89.43 | $89.61 | $85.28 | 242,384 |
2021-10-14 | $88.63 | $89.46 | $88.53 | $89.40 | $85.08 | 82,267 |
2021-10-13 | $86.93 | $87.69 | $86.80 | $87.55 | $83.31 | 14,236 |
2021-10-12 | $86.79 | $87.10 | $86.59 | $86.94 | $82.74 | 55,849 |
2021-10-11 | $87.02 | $87.67 | $86.69 | $86.70 | $82.51 | 25,490 |
2021-10-08 | $86.89 | $86.95 | $86.18 | $86.37 | $82.19 | 18,897 |
2021-10-07 | $86.00 | $87.01 | $86.00 | $86.47 | $82.29 | 15,868 |
2021-10-06 | $84.46 | $85.37 | $84.12 | $85.37 | $81.24 | 21,660 |
2021-10-05 | $85.32 | $85.94 | $84.91 | $85.56 | $81.42 | 89,859 |
2021-10-04 | $85.73 | $86.02 | $84.86 | $85.21 | $81.09 | 74,073 |
2021-10-01 | $85.45 | $85.91 | $84.75 | $85.77 | $81.62 | 111,104 |
2021-09-30 | $85.91 | $86.02 | $85.08 | $85.18 | $81.06 | 58,546 |
2021-09-29 | $85.95 | $85.99 | $85.34 | $85.40 | $81.27 | 19,634 |
2021-09-28 | $86.44 | $86.44 | $85.58 | $85.70 | $81.56 | 26,919 |
2021-09-27 | $87.07 | $87.75 | $87.07 | $87.36 | $83.13 | 68,774 |
2021-09-24 | $86.88 | $87.40 | $86.88 | $87.14 | $82.93 | 20,423 |
2021-09-23 | $87.52 | $88.26 | $87.51 | $87.84 | $83.59 | 15,791 |
2021-09-22 | $86.95 | $87.71 | $86.75 | $86.75 | $82.55 | 27,548 |
2021-09-21 | $86.84 | $86.84 | $85.80 | $86.18 | $82.01 | 80,482 |
2021-09-20 | $85.47 | $85.98 | $85.01 | $85.80 | $81.65 | 26,584 |
2021-09-17 | $89.08 | $89.08 | $87.52 | $87.83 | $83.58 | 24,315 |
2021-09-16 | $90.79 | $90.79 | $89.79 | $90.26 | $85.89 | 21,606 |
2021-09-15 | $90.92 | $91.55 | $90.91 | $91.54 | $87.11 | 36,885 |
2021-09-14 | $92.01 | $92.01 | $90.73 | $90.80 | $86.41 | 21,617 |
2021-09-13 | $92.20 | $92.20 | $91.32 | $91.63 | $87.20 | 21,608 |
2021-09-10 | $91.95 | $92.05 | $91.19 | $91.19 | $86.78 | 17,952 |
2021-09-09 | $91.14 | $91.62 | $91.03 | $91.24 | $86.83 | 15,663 |
2021-09-08 | $91.82 | $91.86 | $91.12 | $91.25 | $86.83 | 14,182 |
2021-09-07 | $92.50 | $92.58 | $92.14 | $92.35 | $87.88 | 13,091 |
2021-09-03 | $92.92 | $93.28 | $92.73 | $92.90 | $88.41 | 21,675 |
2021-09-02 | $92.25 | $92.73 | $92.25 | $92.40 | $87.93 | 29,419 |
2021-09-01 | $91.93 | $92.30 | $91.48 | $92.02 | $87.57 | 27,317 |
2021-08-31 | $92.42 | $92.42 | $91.93 | $92.22 | $87.76 | 15,142 |
2021-08-30 | $92.87 | $92.87 | $92.47 | $92.66 | $88.17 | 23,249 |
2021-08-27 | $91.21 | $92.50 | $91.21 | $92.40 | $87.93 | 25,143 |
2021-08-26 | $91.12 | $91.34 | $90.67 | $90.79 | $86.40 | 15,475 |
2021-08-25 | $91.28 | $91.81 | $91.00 | $91.63 | $87.20 | 21,618 |
2021-08-24 | $91.21 | $91.57 | $91.08 | $91.33 | $86.91 | 14,631 |
2021-08-23 | $90.14 | $90.68 | $89.98 | $90.60 | $86.22 | 10,922 |
2021-08-20 | $89.10 | $89.74 | $89.07 | $89.69 | $85.35 | 18,873 |
2021-08-19 | $89.27 | $89.58 | $89.00 | $89.30 | $84.98 | 28,924 |
2021-08-18 | $91.74 | $91.91 | $91.07 | $91.07 | $86.67 | 35,364 |
2021-08-17 | $93.07 | $93.07 | $91.62 | $92.26 | $87.80 | 37,114 |
2021-08-16 | $93.61 | $93.84 | $93.04 | $93.67 | $89.14 | 16,644 |
2021-08-13 | $94.41 | $94.73 | $94.30 | $94.62 | $90.04 | 12,552 |
2021-08-12 | $94.36 | $94.36 | $93.72 | $94.23 | $89.67 | 13,493 |
2021-08-11 | $94.07 | $94.39 | $93.85 | $94.38 | $89.82 | 23,070 |
2021-08-10 | $92.53 | $93.61 | $92.45 | $93.51 | $88.99 | 24,650 |
2021-08-09 | $92.54 | $92.71 | $92.21 | $92.45 | $87.98 | 7,430 |
2021-08-06 | $92.70 | $92.82 | $92.39 | $92.69 | $88.20 | 12,001 |
2021-08-05 | $93.16 | $93.20 | $92.59 | $92.69 | $88.21 | 24,590 |
2021-08-04 | $93.73 | $93.85 | $93.12 | $93.17 | $88.66 | 40,985 |
2021-08-03 | $92.98 | $93.85 | $92.57 | $93.75 | $89.22 | 46,867 |
2021-08-02 | $93.74 | $94.00 | $92.71 | $92.71 | $88.23 | 90,649 |
2021-07-30 | $93.16 | $93.89 | $92.90 | $93.04 | $88.54 | 14,894 |
2021-07-29 | $93.42 | $94.00 | $93.28 | $93.61 | $89.08 | 51,646 |
2021-07-28 | $91.84 | $92.70 | $91.70 | $92.52 | $88.05 | 38,001 |
2021-07-27 | $91.55 | $92.17 | $91.07 | $91.79 | $87.35 | 62,232 |
2021-07-26 | $91.21 | $91.95 | $91.21 | $91.93 | $87.48 | 47,901 |
2021-07-23 | $91.00 | $91.01 | $90.36 | $90.92 | $86.52 | 39,696 |
2021-07-22 | $90.66 | $90.66 | $89.96 | $90.33 | $85.96 | 27,014 |
2021-07-21 | $89.66 | $90.53 | $89.66 | $90.35 | $85.98 | 19,916 |
2021-07-20 | $87.79 | $89.23 | $87.71 | $89.06 | $84.75 | 1,361,396 |
2021-07-19 | $88.18 | $88.32 | $87.50 | $88.05 | $83.79 | 86,042 |
2021-07-16 | $91.64 | $91.64 | $90.02 | $90.11 | $85.75 | 20,518 |
2021-07-15 | $91.12 | $91.90 | $91.12 | $91.59 | $87.16 | 22,643 |
2021-07-14 | $91.98 | $92.26 | $91.41 | $91.69 | $87.26 | 26,032 |
2021-07-13 | $91.79 | $91.92 | $91.35 | $91.35 | $86.93 | 220,226 |
2021-07-12 | $91.44 | $92.24 | $91.44 | $92.08 | $87.63 | 22,341 |
2021-07-09 | $91.02 | $92.01 | $91.02 | $91.93 | $87.48 | 30,444 |
2021-07-08 | $89.46 | $90.11 | $89.00 | $89.63 | $85.30 | 44,352 |
2021-07-07 | $90.73 | $91.37 | $90.44 | $91.30 | $86.88 | 19,957 |
2021-07-06 | $91.49 | $91.60 | $89.86 | $90.42 | $86.05 | 39,167 |
2021-07-02 | $91.31 | $91.52 | $90.82 | $91.48 | $87.05 | 30,911 |
2021-07-01 | $91.42 | $91.42 | $90.86 | $91.01 | $86.61 | 116,812 |
2021-06-30 | $90.67 | $90.99 | $90.50 | $90.93 | $86.53 | 111,358 |
2021-06-29 | $91.37 | $91.45 | $91.03 | $91.16 | $86.75 | 35,955 |
2021-06-28 | $91.57 | $91.57 | $90.80 | $91.03 | $86.63 | 32,531 |
2021-06-25 | $91.84 | $92.00 | $91.57 | $91.57 | $87.14 | 36,444 |
2021-06-24 | $91.25 | $91.49 | $90.85 | $91.26 | $86.85 | 228,747 |
2021-06-23 | $91.12 | $91.38 | $90.40 | $90.48 | $86.10 | 20,549 |
2021-06-22 | $90.26 | $91.01 | $90.19 | $90.69 | $86.30 | 32,470 |
2021-06-21 | $89.15 | $90.24 | $89.15 | $90.24 | $85.88 | 83,425 |
2021-06-18 | $89.03 | $89.03 | $88.48 | $88.48 | $84.20 | 75,254 |
2021-06-17 | $91.42 | $91.42 | $89.46 | $90.10 | $85.74 | 94,045 |
2021-06-16 | $93.21 | $93.34 | $92.02 | $92.26 | $87.80 | 189,446 |
2021-06-15 | $93.61 | $93.61 | $92.84 | $93.45 | $88.93 | 1,708,938 |
2021-06-14 | $94.08 | $94.12 | $93.45 | $93.72 | $89.19 | 49,361 |
2021-06-11 | $94.61 | $94.74 | $94.07 | $94.32 | $89.76 | 24,484 |
2021-06-10 | $94.42 | $94.61 | $93.90 | $94.11 | $89.56 | 56,640 |
2021-06-09 | $95.41 | $95.41 | $94.87 | $94.87 | $89.23 | 36,043 |
2021-06-08 | $95.71 | $96.00 | $95.29 | $95.76 | $90.07 | 31,515 |
2021-06-07 | $96.56 | $96.67 | $95.62 | $95.85 | $90.15 | 33,179 |
2021-06-04 | $96.53 | $96.78 | $96.27 | $96.67 | $90.92 | 38,489 |
2021-06-03 | $95.80 | $95.90 | $95.18 | $95.80 | $90.11 | 56,560 |
2021-06-02 | $97.03 | $97.11 | $96.59 | $96.75 | $91.00 | 29,102 |
2021-06-01 | $96.86 | $97.00 | $96.54 | $96.78 | $91.03 | 77,232 |
2021-05-28 | $95.46 | $95.65 | $95.19 | $95.48 | $89.81 | 29,004 |
2021-05-27 | $95.19 | $95.32 | $95.00 | $95.21 | $89.55 | 75,759 |
2021-05-26 | $94.35 | $94.60 | $94.11 | $94.47 | $88.86 | 34,027 |
2021-05-25 | $95.30 | $95.30 | $94.35 | $94.45 | $88.84 | 677,574 |
2021-05-24 | $94.78 | $95.28 | $94.78 | $95.12 | $89.47 | 32,524 |
2021-05-21 | $95.01 | $95.28 | $94.35 | $94.60 | $88.98 | 28,013 |
2021-05-20 | $94.57 | $95.09 | $94.40 | $94.75 | $89.12 | 86,207 |
2021-05-19 | $94.55 | $94.96 | $93.68 | $94.42 | $88.81 | 46,150 |
2021-05-18 | $97.17 | $97.41 | $96.43 | $96.47 | $90.74 | 41,836 |
2021-05-17 | $95.91 | $96.81 | $95.70 | $96.79 | $91.04 | 46,469 |
2021-05-14 | $95.33 | $96.05 | $95.25 | $96.01 | $90.30 | 30,398 |
2021-05-13 | $94.48 | $95.46 | $94.26 | $95.30 | $89.64 | 54,449 |
2021-05-12 | $96.34 | $96.53 | $94.54 | $94.81 | $89.18 | 66,188 |
2021-05-11 | $96.03 | $97.29 | $95.51 | $97.27 | $91.49 | 69,672 |
2021-05-10 | $98.50 | $99.03 | $97.32 | $97.39 | $91.60 | 113,151 |
2021-05-07 | $96.47 | $97.41 | $96.25 | $97.40 | $91.62 | 36,952 |
2021-05-06 | $95.31 | $96.25 | $94.92 | $96.25 | $90.53 | 87,573 |
2021-05-05 | $94.00 | $94.89 | $93.90 | $94.74 | $89.11 | 90,100 |
2021-05-04 | $92.34 | $92.91 | $91.84 | $92.91 | $87.39 | 139,521 |
2021-05-03 | $92.25 | $93.06 | $92.17 | $92.79 | $87.28 | 105,615 |
2021-04-30 | $92.41 | $92.57 | $91.42 | $91.48 | $86.04 | 54,409 |
2021-04-29 | $93.47 | $93.52 | $92.34 | $93.03 | $87.50 | 47,556 |
2021-04-28 | $92.88 | $93.38 | $92.70 | $93.02 | $87.49 | 45,186 |
2021-04-27 | $92.77 | $93.00 | $92.38 | $92.81 | $87.29 | 45,837 |
2021-04-26 | $92.87 | $93.36 | $92.87 | $93.19 | $87.65 | 35,823 |
2021-04-23 | $91.58 | $92.53 | $91.58 | $92.45 | $86.96 | 35,561 |
2021-04-22 | $92.10 | $92.10 | $90.94 | $91.11 | $85.70 | 59,729 |
2021-04-21 | $90.61 | $92.22 | $90.61 | $92.18 | $86.70 | 38,198 |
2021-04-20 | $91.69 | $91.69 | $90.67 | $90.98 | $85.57 | 38,488 |
2021-04-19 | $92.40 | $92.48 | $91.85 | $92.13 | $86.65 | 27,127 |
2021-04-16 | $91.97 | $92.27 | $91.77 | $92.23 | $86.75 | 47,958 |
2021-04-15 | $90.73 | $91.49 | $90.65 | $91.34 | $85.91 | 39,154 |
2021-04-14 | $89.21 | $90.21 | $89.21 | $89.91 | $84.57 | 34,265 |
2021-04-13 | $88.93 | $89.19 | $88.58 | $89.01 | $83.72 | 55,354 |
2021-04-12 | $88.91 | $88.93 | $88.55 | $88.78 | $83.50 | 36,129 |
2021-04-09 | $88.78 | $89.25 | $88.62 | $89.25 | $83.94 | 30,693 |
2021-04-08 | $88.73 | $89.03 | $88.38 | $88.94 | $83.65 | 35,840 |
2021-04-07 | $88.91 | $88.98 | $88.34 | $88.51 | $83.25 | 34,165 |
2021-04-06 | $88.72 | $89.08 | $88.62 | $88.83 | $83.55 | 32,879 |
2021-04-05 | $88.37 | $89.26 | $88.37 | $89.14 | $83.84 | 36,408 |
2021-04-01 | $87.10 | $87.65 | $86.76 | $87.65 | $82.44 | 41,069 |
2021-03-31 | $86.84 | $87.11 | $86.59 | $86.77 | $81.61 | 20,861 |
2021-03-30 | $86.74 | $87.11 | $86.50 | $86.86 | $81.70 | 88,044 |
2021-03-29 | $86.99 | $87.32 | $86.56 | $87.03 | $81.86 | 29,858 |
2021-03-26 | $85.93 | $87.19 | $85.93 | $87.16 | $81.98 | 444,726 |
2021-03-25 | $84.49 | $85.31 | $83.81 | $85.24 | $80.17 | 119,778 |
2021-03-24 | $84.80 | $85.64 | $84.73 | $84.76 | $79.72 | 50,060 |
2021-03-23 | $85.75 | $85.75 | $84.33 | $84.48 | $79.46 | 58,044 |
2021-03-22 | $86.20 | $86.39 | $85.81 | $86.17 | $81.05 | 37,376 |
2021-03-19 | $86.56 | $86.59 | $85.45 | $86.31 | $81.18 | 49,608 |
2021-03-18 | $87.15 | $87.84 | $86.67 | $86.75 | $81.59 | 30,145 |
2021-03-17 | $86.50 | $87.48 | $86.28 | $87.43 | $82.23 | 48,083 |
2021-03-16 | $87.41 | $87.41 | $86.67 | $86.90 | $81.74 | 44,601 |
2021-03-15 | $87.67 | $87.70 | $86.86 | $87.70 | $82.49 | 111,670 |
2021-03-12 | $87.59 | $88.13 | $87.40 | $88.13 | $82.89 | 28,516 |
2021-03-11 | $87.59 | $87.99 | $87.54 | $87.90 | $82.68 | 62,605 |
2021-03-10 | $86.16 | $86.97 | $85.99 | $86.71 | $81.56 | 57,327 |
2021-03-09 | $86.33 | $86.67 | $85.68 | $86.25 | $81.12 | 53,348 |
2021-03-08 | $85.46 | $86.77 | $85.24 | $85.83 | $80.73 | 74,479 |
2021-03-05 | $85.01 | $85.61 | $83.54 | $85.52 | $80.44 | 85,617 |
2021-03-04 | $85.63 | $85.82 | $83.24 | $84.02 | $79.03 | 126,158 |
2021-03-03 | $86.26 | $86.62 | $85.57 | $85.99 | $80.88 | 81,311 |
2021-03-02 | $85.85 | $86.83 | $85.79 | $86.33 | $81.20 | 75,133 |
2021-03-01 | $84.84 | $85.82 | $84.37 | $85.59 | $80.50 | 122,061 |
2021-02-26 | $84.92 | $84.92 | $83.35 | $83.57 | $78.60 | 189,906 |
2021-02-25 | $87.47 | $87.54 | $85.12 | $85.38 | $80.31 | 180,873 |
2021-02-24 | $86.25 | $87.43 | $86.02 | $87.32 | $82.13 | 127,314 |
2021-02-23 | $86.13 | $86.56 | $84.88 | $86.34 | $81.21 | 45,895 |
2021-02-22 | $85.92 | $86.80 | $85.81 | $86.40 | $81.27 | 97,257 |
2021-02-19 | $85.43 | $86.09 | $85.43 | $85.89 | $80.79 | 56,001 |
2021-02-18 | $85.15 | $85.18 | $84.30 | $84.87 | $79.83 | 62,136 |
2021-02-17 | $85.60 | $85.60 | $84.86 | $85.33 | $80.26 | 90,607 |
2021-02-16 | $85.79 | $86.23 | $85.71 | $85.73 | $80.63 | 86,388 |
2021-02-12 | $83.95 | $84.90 | $83.92 | $84.87 | $79.83 | 29,650 |
2021-02-11 | $84.54 | $84.71 | $83.84 | $84.37 | $79.35 | 74,649 |
2021-02-10 | $84.89 | $84.89 | $83.59 | $84.08 | $79.08 | 61,655 |
2021-02-09 | $84.17 | $84.28 | $83.73 | $84.16 | $79.16 | 66,398 |
2021-02-08 | $84.01 | $84.34 | $83.92 | $84.16 | $79.16 | 38,395 |
2021-02-05 | $82.67 | $83.19 | $82.42 | $83.19 | $78.25 | 68,562 |
2021-02-04 | $81.98 | $82.21 | $81.73 | $82.09 | $77.21 | 31,446 |
2021-02-03 | $82.39 | $82.48 | $82.16 | $82.44 | $77.54 | 26,472 |
2021-02-02 | $82.07 | $82.28 | $81.62 | $82.24 | $77.35 | 34,075 |
2021-02-01 | $81.90 | $81.93 | $81.07 | $81.93 | $77.06 | 53,561 |
2021-01-29 | $81.76 | $81.80 | $80.20 | $80.49 | $75.71 | 162,419 |
2021-01-28 | $81.99 | $82.59 | $81.74 | $82.30 | $77.41 | 52,406 |
2021-01-27 | $81.65 | $82.03 | $80.41 | $81.01 | $76.20 | 54,631 |
2021-01-26 | $84.53 | $84.57 | $83.86 | $83.89 | $78.90 | 58,725 |
2021-01-25 | $84.17 | $84.25 | $83.00 | $84.16 | $79.16 | 45,261 |
2021-01-22 | $84.04 | $84.73 | $83.97 | $84.64 | $79.61 | 50,243 |
2021-01-21 | $85.95 | $86.05 | $85.11 | $85.32 | $80.25 | 78,663 |
2021-01-20 | $85.71 | $85.82 | $85.29 | $85.80 | $80.70 | 107,670 |
2021-01-19 | $85.24 | $85.33 | $84.64 | $85.06 | $80.00 | 200,834 |
2021-01-15 | $85.25 | $85.25 | $83.93 | $84.67 | $79.64 | 76,879 |
2021-01-14 | $86.36 | $87.04 | $86.36 | $86.68 | $81.53 | 64,263 |
2021-01-13 | $86.88 | $87.01 | $86.04 | $86.14 | $81.02 | 136,232 |
2021-01-12 | $86.18 | $87.11 | $85.97 | $87.09 | $81.91 | 56,386 |
2021-01-11 | $85.49 | $86.56 | $85.49 | $86.26 | $81.13 | 36,587 |
2021-01-08 | $87.61 | $87.61 | $86.31 | $87.33 | $82.14 | 30,490 |
2021-01-07 | $86.94 | $87.50 | $86.72 | $87.44 | $82.24 | 80,060 |
2021-01-06 | $84.74 | $86.54 | $84.66 | $86.17 | $81.05 | 163,419 |
2021-01-05 | $82.64 | $84.04 | $82.63 | $83.80 | $78.82 | 24,917 |
2021-01-04 | $83.31 | $83.60 | $82.10 | $82.43 | $77.53 | 104,654 |
2020-12-31 | $81.64 | $81.64 | $81.25 | $81.41 | $76.57 | 65,729 |
2020-12-30 | $81.48 | $82.00 | $81.48 | $81.74 | $76.88 | 16,710 |
2020-12-29 | $81.81 | $81.81 | $80.98 | $81.17 | $76.35 | 18,161 |
2020-12-28 | $81.61 | $81.67 | $80.94 | $81.02 | $76.20 | 20,379 |
2020-12-24 | $80.80 | $80.84 | $80.57 | $80.84 | $76.03 | 4,325 |
2020-12-23 | $80.71 | $80.91 | $80.60 | $80.74 | $75.94 | 19,724 |
2020-12-22 | $80.49 | $80.49 | $79.92 | $80.19 | $75.42 | 23,988 |
2020-12-21 | $79.69 | $80.88 | $79.44 | $80.66 | $75.87 | 48,069 |
2020-12-18 | $81.41 | $81.41 | $80.91 | $81.26 | $76.43 | 20,960 |
2020-12-17 | $81.39 | $81.54 | $81.08 | $81.21 | $76.38 | 14,425 |
2020-12-16 | $80.44 | $80.56 | $79.93 | $80.38 | $75.60 | 25,761 |
2020-12-15 | $79.45 | $80.22 | $79.40 | $80.20 | $75.43 | 31,104 |
2020-12-14 | $79.99 | $80.01 | $78.85 | $78.87 | $74.18 | 21,982 |
2020-12-11 | $79.86 | $80.15 | $79.60 | $80.08 | $74.76 | 18,803 |
2020-12-10 | $80.01 | $80.73 | $80.01 | $80.43 | $75.09 | 37,433 |
2020-12-09 | $80.70 | $80.70 | $79.69 | $80.22 | $74.89 | 20,414 |
2020-12-08 | $79.74 | $80.43 | $79.74 | $80.38 | $75.04 | 24,361 |
2020-12-07 | $80.12 | $80.36 | $79.75 | $79.98 | $74.67 | 181,833 |
2020-12-04 | $79.62 | $80.30 | $79.62 | $80.30 | $74.97 | 30,147 |
2020-12-03 | $79.43 | $79.67 | $78.96 | $79.15 | $73.90 | 44,874 |
2020-12-02 | $78.72 | $79.08 | $78.69 | $78.70 | $73.48 | 21,691 |
2020-12-01 | $78.48 | $78.87 | $78.46 | $78.80 | $73.57 | 20,327 |
2020-11-30 | $77.87 | $77.87 | $76.91 | $76.95 | $71.84 | 81,157 |
2020-11-27 | $77.58 | $77.98 | $77.58 | $77.97 | $72.80 | 16,413 |
2020-11-25 | $77.39 | $77.54 | $77.04 | $77.41 | $72.27 | 13,203 |
2020-11-24 | $76.68 | $77.77 | $76.64 | $77.75 | $72.59 | 96,892 |
2020-11-23 | $76.00 | $76.20 | $75.51 | $75.76 | $70.73 | 31,236 |
2020-11-20 | $75.29 | $75.52 | $75.07 | $75.37 | $70.37 | 87,237 |
2020-11-19 | $74.69 | $75.15 | $74.60 | $75.12 | $70.13 | 13,842 |
2020-11-18 | $75.70 | $75.78 | $74.88 | $74.91 | $69.94 | 22,285 |
2020-11-17 | $75.07 | $75.54 | $74.86 | $75.28 | $70.28 | 27,695 |
2020-11-16 | $75.39 | $75.44 | $74.94 | $75.32 | $70.32 | 29,068 |
2020-11-13 | $73.88 | $74.52 | $73.88 | $74.44 | $69.49 | 13,810 |
2020-11-12 | $74.07 | $74.27 | $73.07 | $73.32 | $68.45 | 51,117 |
2020-11-11 | $74.96 | $74.96 | $74.27 | $74.59 | $69.64 | 188,818 |
2020-11-10 | $75.02 | $75.31 | $74.73 | $74.89 | $69.92 | 51,645 |
2020-11-09 | $76.30 | $76.35 | $74.35 | $74.37 | $69.43 | 71,737 |
2020-11-06 | $73.30 | $73.59 | $73.15 | $73.28 | $68.42 | 14,821 |
2020-11-05 | $71.79 | $72.81 | $71.79 | $72.70 | $67.87 | 32,771 |
2020-11-04 | $70.65 | $71.10 | $70.21 | $70.43 | $65.75 | 78,520 |
2020-11-03 | $70.75 | $71.18 | $70.47 | $70.97 | $66.26 | 59,923 |
2020-11-02 | $68.91 | $69.43 | $68.61 | $69.32 | $64.72 | 52,620 |
2020-10-30 | $67.75 | $67.96 | $67.23 | $67.96 | $63.45 | 421,592 |
2020-10-29 | $66.91 | $68.23 | $66.77 | $68.03 | $63.51 | 26,465 |
2020-10-28 | $67.71 | $67.89 | $66.97 | $67.16 | $62.70 | 24,868 |
2020-10-27 | $69.95 | $70.04 | $69.59 | $69.64 | $65.02 | 14,389 |
2020-10-26 | $70.73 | $70.73 | $69.75 | $70.11 | $65.45 | 15,017 |
2020-10-23 | $71.71 | $71.71 | $71.29 | $71.59 | $66.84 | 15,934 |
2020-10-22 | $71.19 | $71.42 | $70.58 | $71.36 | $66.62 | 22,179 |
2020-10-21 | $71.20 | $71.95 | $71.20 | $71.25 | $66.52 | 24,102 |
2020-10-20 | $71.29 | $71.60 | $71.07 | $71.20 | $66.47 | 27,317 |
2020-10-19 | $71.83 | $72.02 | $70.83 | $70.83 | $66.13 | 24,185 |
2020-10-16 | $71.64 | $71.90 | $71.64 | $71.64 | $66.88 | 17,113 |
2020-10-15 | $70.61 | $71.40 | $70.53 | $71.30 | $66.57 | 30,062 |
2020-10-14 | $71.91 | $72.19 | $71.73 | $71.73 | $66.97 | 12,858 |
2020-10-13 | $71.69 | $71.89 | $71.65 | $71.77 | $67.01 | 17,159 |
2020-10-12 | $72.74 | $72.81 | $72.42 | $72.51 | $67.70 | 32,754 |
2020-10-09 | $72.47 | $72.75 | $72.29 | $72.53 | $67.72 | 40,813 |
2020-10-08 | $71.67 | $71.88 | $71.61 | $71.81 | $67.04 | 17,485 |
2020-10-07 | $70.52 | $71.42 | $70.52 | $71.31 | $66.58 | 31,864 |
2020-10-06 | $71.14 | $71.14 | $69.67 | $69.67 | $65.04 | 36,375 |
2020-10-05 | $70.33 | $71.06 | $70.33 | $71.00 | $66.29 | 23,055 |
2020-10-02 | $68.60 | $70.11 | $68.60 | $69.88 | $65.24 | 26,334 |
2020-10-01 | $70.13 | $70.13 | $69.41 | $69.56 | $64.94 | 43,100 |
2020-09-30 | $69.63 | $70.20 | $69.52 | $69.86 | $65.22 | 28,661 |
2020-09-29 | $69.82 | $70.08 | $69.51 | $69.71 | $65.08 | 63,189 |
2020-09-28 | $69.86 | $69.98 | $69.54 | $69.71 | $65.08 | 113,841 |
2020-09-25 | $68.08 | $69.03 | $67.74 | $68.88 | $64.31 | 112,399 |
2020-09-24 | $68.22 | $69.24 | $68.00 | $68.64 | $64.08 | 23,356 |
2020-09-23 | $69.86 | $69.86 | $68.35 | $68.44 | $63.90 | 18,984 |
2020-09-22 | $70.07 | $70.07 | $69.30 | $69.94 | $65.30 | 29,904 |
2020-09-21 | $70.42 | $70.49 | $69.22 | $70.02 | $65.37 | 59,508 |
2020-09-18 | $73.45 | $73.45 | $72.40 | $72.52 | $67.70 | 56,832 |
2020-09-17 | $72.07 | $73.18 | $72.01 | $73.13 | $68.28 | 92,922 |
2020-09-16 | $73.30 | $73.70 | $73.10 | $73.10 | $68.25 | 39,083 |
2020-09-15 | $73.36 | $73.56 | $73.04 | $73.13 | $68.28 | 118,580 |
2020-09-14 | $72.51 | $72.81 | $72.33 | $72.63 | $67.81 | 60,052 |
2020-09-11 | $71.48 | $72.08 | $71.40 | $71.70 | $66.94 | 88,924 |
2020-09-10 | $71.98 | $71.98 | $70.75 | $70.76 | $66.06 | 14,453 |
2020-09-09 | $70.70 | $71.81 | $70.70 | $71.57 | $66.82 | 20,530 |
2020-09-08 | $69.84 | $70.54 | $69.31 | $69.84 | $65.20 | 81,813 |
2020-09-04 | $70.79 | $71.04 | $69.51 | $70.76 | $66.06 | 22,888 |
2020-09-03 | $71.74 | $71.74 | $69.78 | $70.22 | $65.56 | 52,306 |
2020-09-02 | $71.25 | $72.15 | $71.09 | $72.15 | $67.36 | 86,565 |
2020-09-01 | $70.20 | $70.99 | $70.00 | $70.94 | $66.23 | 32,222 |
2020-08-31 | $70.46 | $70.46 | $69.93 | $69.93 | $65.29 | 32,232 |
2020-08-28 | $70.26 | $70.59 | $70.05 | $70.59 | $65.90 | 41,077 |
2020-08-27 | $70.77 | $70.77 | $69.52 | $69.88 | $65.24 | 26,960 |
2020-08-26 | $69.71 | $70.48 | $69.71 | $70.45 | $65.77 | 20,020 |
2020-08-25 | $70.09 | $70.09 | $69.24 | $69.68 | $65.06 | 30,157 |
2020-08-24 | $69.81 | $69.99 | $69.77 | $69.90 | $65.26 | 44,073 |
2020-08-21 | $68.73 | $68.97 | $68.60 | $68.87 | $64.29 | 17,976 |
2020-08-20 | $68.90 | $69.46 | $68.80 | $69.39 | $64.78 | 8,791 |
2020-08-19 | $70.47 | $70.49 | $69.67 | $69.67 | $65.05 | 23,289 |
2020-08-18 | $70.79 | $70.84 | $70.13 | $70.29 | $65.62 | 49,324 |
2020-08-17 | $70.24 | $70.49 | $70.15 | $70.34 | $65.67 | 44,895 |
2020-08-14 | $69.21 | $69.47 | $69.21 | $69.40 | $64.79 | 29,347 |
2020-08-13 | $69.57 | $69.90 | $69.43 | $69.70 | $65.07 | 24,872 |
2020-08-12 | $69.97 | $70.23 | $69.74 | $69.84 | $65.20 | 18,187 |
2020-08-11 | $69.67 | $70.04 | $68.86 | $68.97 | $64.39 | 18,622 |
2020-08-10 | $68.91 | $69.32 | $68.91 | $69.23 | $64.63 | 16,854 |
2020-08-07 | $68.47 | $68.71 | $68.19 | $68.68 | $64.12 | 43,910 |
2020-08-06 | $69.26 | $69.35 | $68.92 | $69.23 | $64.63 | 17,488 |
2020-08-05 | $69.13 | $69.96 | $69.08 | $69.34 | $64.74 | 46,385 |
2020-08-04 | $67.11 | $68.03 | $66.86 | $67.97 | $63.46 | 121,966 |
2020-08-03 | $67.25 | $67.59 | $67.21 | $67.37 | $62.90 | 47,990 |
2020-07-31 | $67.20 | $67.20 | $66.15 | $66.74 | $62.31 | 75,612 |
2020-07-30 | $67.16 | $67.46 | $66.45 | $67.40 | $62.93 | 17,278 |
2020-07-29 | $68.19 | $68.63 | $67.98 | $68.49 | $63.94 | 48,564 |
2020-07-28 | $68.78 | $68.78 | $68.17 | $68.17 | $63.64 | 45,809 |
2020-07-27 | $68.42 | $69.25 | $68.42 | $69.05 | $64.47 | 56,588 |
2020-07-24 | $67.42 | $67.79 | $67.32 | $67.61 | $63.12 | 33,200 |
2020-07-23 | $68.02 | $68.41 | $67.35 | $67.64 | $63.15 | 122,702 |
2020-07-22 | $67.60 | $68.14 | $67.56 | $68.12 | $63.60 | 157,208 |
2020-07-21 | $67.53 | $67.76 | $67.38 | $67.38 | $62.91 | 18,549 |
2020-07-20 | $67.12 | $67.42 | $67.01 | $67.29 | $62.82 | 20,833 |
2020-07-17 | $66.80 | $67.11 | $66.79 | $67.08 | $62.63 | 65,935 |
2020-07-16 | $66.31 | $66.89 | $66.24 | $66.50 | $62.09 | 30,617 |
2020-07-15 | $66.95 | $66.95 | $66.44 | $66.67 | $62.24 | 15,600 |
2020-07-14 | $64.38 | $65.95 | $64.31 | $65.90 | $61.53 | 36,208 |
2020-07-13 | $65.17 | $65.54 | $64.24 | $64.31 | $60.04 | 39,711 |
2020-07-10 | $63.88 | $64.45 | $63.81 | $64.44 | $60.16 | 33,690 |
2020-07-09 | $64.49 | $64.49 | $63.07 | $63.68 | $59.45 | 8,900 |
2020-07-08 | $64.20 | $64.48 | $63.70 | $64.13 | $59.87 | 10,016 |
2020-07-07 | $63.73 | $64.26 | $63.73 | $63.91 | $59.67 | 19,434 |
2020-07-06 | $64.11 | $64.11 | $63.62 | $64.08 | $59.83 | 13,490 |
2020-07-02 | $63.22 | $63.80 | $63.22 | $63.22 | $59.02 | 24,699 |
2020-07-01 | $62.48 | $62.60 | $62.08 | $62.54 | $58.39 | 39,949 |
2020-06-30 | $61.69 | $62.80 | $61.57 | $62.61 | $58.45 | 38,388 |
2020-06-29 | $61.53 | $61.99 | $61.53 | $61.86 | $57.75 | 13,813 |
2020-06-26 | $61.61 | $61.69 | $60.90 | $61.00 | $56.95 | 15,906 |
2020-06-25 | $60.77 | $61.90 | $60.77 | $61.90 | $57.79 | 19,133 |
2020-06-24 | $62.24 | $62.24 | $61.01 | $61.19 | $57.13 | 66,435 |
2020-06-23 | $63.27 | $63.39 | $62.80 | $62.82 | $58.65 | 20,131 |
2020-06-22 | $62.06 | $62.60 | $61.93 | $62.48 | $58.33 | 28,437 |
2020-06-19 | $62.53 | $62.55 | $61.52 | $61.79 | $57.69 | 13,358 |
2020-06-18 | $61.74 | $62.24 | $61.74 | $61.89 | $57.78 | 26,130 |
2020-06-17 | $62.68 | $62.70 | $62.20 | $62.20 | $58.07 | 28,972 |
2020-06-16 | $63.25 | $63.25 | $62.00 | $62.36 | $58.22 | 18,616 |
2020-06-15 | $59.55 | $61.60 | $59.55 | $61.44 | $57.36 | 48,108 |
2020-06-12 | $62.18 | $62.37 | $60.84 | $61.63 | $57.17 | 19,895 |
2020-06-11 | $62.68 | $62.83 | $60.16 | $60.41 | $56.04 | 35,855 |
2020-06-10 | $64.89 | $64.89 | $64.10 | $64.50 | $59.83 | 145,661 |
2020-06-09 | $64.13 | $64.73 | $64.05 | $64.55 | $59.88 | 2,517,833 |
2020-06-08 | $64.95 | $65.09 | $64.43 | $65.09 | $60.38 | 6,591 |
2020-06-05 | $64.52 | $64.75 | $64.32 | $64.46 | $59.79 | 19,062 |
2020-06-04 | $63.37 | $63.52 | $63.17 | $63.25 | $58.67 | 5,069 |
2020-06-03 | $62.84 | $63.55 | $62.84 | $63.34 | $58.75 | 24,333 |
2020-06-02 | $61.62 | $62.11 | $61.62 | $62.06 | $57.57 | 3,722 |
2020-06-01 | $60.51 | $61.29 | $60.51 | $61.21 | $56.78 | 8,186 |
2020-05-29 | $60.16 | $60.28 | $59.79 | $60.28 | $55.92 | 10,541 |
2020-05-28 | $60.40 | $60.62 | $60.12 | $60.14 | $55.79 | 13,822 |
2020-05-27 | $59.25 | $59.69 | $58.93 | $59.69 | $55.37 | 28,992 |
2020-05-26 | $59.41 | $59.41 | $59.03 | $59.03 | $54.76 | 9,924 |
2020-05-22 | $57.88 | $57.97 | $57.74 | $57.95 | $53.75 | 6,342 |
2020-05-21 | $58.56 | $58.62 | $57.82 | $58.04 | $53.84 | 11,360 |
2020-05-20 | $58.69 | $59.02 | $58.43 | $58.60 | $54.36 | 44,377 |
2020-05-19 | $58.02 | $58.39 | $57.71 | $57.75 | $53.57 | 8,462 |
2020-05-18 | $57.28 | $58.23 | $57.28 | $58.07 | $53.87 | 56,574 |
2020-05-15 | $54.99 | $55.45 | $54.98 | $55.45 | $51.44 | 10,875 |
2020-05-14 | $53.48 | $54.88 | $53.25 | $54.84 | $50.87 | 12,517 |
2020-05-13 | $55.34 | $55.36 | $54.15 | $54.54 | $50.59 | 16,205 |
2020-05-12 | $56.22 | $56.36 | $55.20 | $55.20 | $51.20 | 12,662 |
2020-05-11 | $56.24 | $56.25 | $55.86 | $56.14 | $52.08 | 5,574 |
2020-05-08 | $56.58 | $56.94 | $56.58 | $56.93 | $52.81 | 3,077 |
2020-05-07 | $55.50 | $56.20 | $55.50 | $55.84 | $51.80 | 22,881 |
2020-05-06 | $55.57 | $55.57 | $54.60 | $54.60 | $50.65 | 7,885 |
2020-05-05 | $55.48 | $55.74 | $55.25 | $55.36 | $51.35 | 14,765 |
2020-05-04 | $54.60 | $55.19 | $54.57 | $55.19 | $51.19 | 5,558 |
2020-05-01 | $54.91 | $54.99 | $54.69 | $54.96 | $50.98 | 24,198 |
2020-04-30 | $56.72 | $56.72 | $55.93 | $56.22 | $52.15 | 18,247 |
2020-04-29 | $57.26 | $57.99 | $57.26 | $57.77 | $53.59 | 26,966 |
2020-04-28 | $56.14 | $56.33 | $55.67 | $56.03 | $51.97 | 11,205 |
2020-04-27 | $54.72 | $55.41 | $54.46 | $55.33 | $51.32 | 12,296 |
2020-04-24 | $54.20 | $54.28 | $53.61 | $54.27 | $50.34 | 22,382 |
2020-04-23 | $53.69 | $54.84 | $53.69 | $53.76 | $49.87 | 8,476 |
2020-04-22 | $53.12 | $53.45 | $52.97 | $53.40 | $49.53 | 8,723 |
2020-04-21 | $52.17 | $52.44 | $52.01 | $52.16 | $48.38 | 19,762 |
2020-04-20 | $53.57 | $54.47 | $53.46 | $53.54 | $49.66 | 16,876 |
2020-04-17 | $54.05 | $54.51 | $53.91 | $54.51 | $50.56 | 15,458 |
2020-04-16 | $52.76 | $52.80 | $52.10 | $52.80 | $48.98 | 8,416 |
2020-04-15 | $53.00 | $53.18 | $52.55 | $52.76 | $48.94 | 28,273 |
2020-04-14 | $55.28 | $55.65 | $54.79 | $55.09 | $51.10 | 9,278 |
2020-04-13 | $54.30 | $54.32 | $53.43 | $54.19 | $50.27 | 28,826 |
2020-04-09 | $53.50 | $54.77 | $53.50 | $54.61 | $50.66 | 29,414 |
2020-04-08 | $51.65 | $52.84 | $51.32 | $52.70 | $48.88 | 9,601 |
2020-04-07 | $52.49 | $52.92 | $51.61 | $51.61 | $47.87 | 13,075 |
2020-04-06 | $49.71 | $50.84 | $49.56 | $50.82 | $47.14 | 15,595 |
2020-04-03 | $48.40 | $48.78 | $47.57 | $47.69 | $44.24 | 9,416 |
2020-04-02 | $47.83 | $49.23 | $47.83 | $48.77 | $45.24 | 10,017 |
2020-04-01 | $47.84 | $48.54 | $47.59 | $47.61 | $44.16 | 36,794 |
2020-03-31 | $49.37 | $50.06 | $49.27 | $49.53 | $45.94 | 13,329 |
2020-03-30 | $49.11 | $49.77 | $48.85 | $49.77 | $46.17 | 205,606 |
2020-03-27 | $48.35 | $49.28 | $48.13 | $48.51 | $45.00 | 14,595 |
2020-03-26 | $48.93 | $50.41 | $48.93 | $50.39 | $46.74 | 19,919 |
2020-03-25 | $47.74 | $49.89 | $47.03 | $48.59 | $45.07 | 43,871 |
2020-03-24 | $45.90 | $47.50 | $45.62 | $47.31 | $43.89 | 85,018 |
2020-03-23 | $43.80 | $43.92 | $42.49 | $42.66 | $39.57 | 133,269 |
2020-03-20 | $45.23 | $45.49 | $43.27 | $43.38 | $40.24 | 37,387 |
2020-03-19 | $43.54 | $45.34 | $42.57 | $44.38 | $41.17 | 19,981 |
2020-03-18 | $43.80 | $45.18 | $42.09 | $43.77 | $40.60 | 24,117 |
2020-03-17 | $45.28 | $47.39 | $44.84 | $47.16 | $43.75 | 30,442 |
2020-03-16 | $44.86 | $46.01 | $43.51 | $44.37 | $41.16 | 38,839 |
2020-03-13 | $49.70 | $49.85 | $46.60 | $49.67 | $46.07 | 37,545 |
2020-03-12 | $47.70 | $48.52 | $46.00 | $46.39 | $43.03 | 52,090 |
2020-03-11 | $53.49 | $53.50 | $51.60 | $52.26 | $48.48 | 29,972 |
2020-03-10 | $55.02 | $55.07 | $53.00 | $55.07 | $51.08 | 29,816 |
2020-03-09 | $53.50 | $54.38 | $52.48 | $52.83 | $49.01 | 65,741 |
2020-03-06 | $57.97 | $58.32 | $57.41 | $58.20 | $53.99 | 14,453 |
2020-03-05 | $59.64 | $60.05 | $59.18 | $59.45 | $55.15 | 19,965 |
2020-03-04 | $60.25 | $61.21 | $59.61 | $61.20 | $56.77 | 40,899 |
2020-03-03 | $59.53 | $60.64 | $58.65 | $59.06 | $54.78 | 26,020 |
2020-03-02 | $57.87 | $59.12 | $57.51 | $59.10 | $54.82 | 4,524,585 |
2020-02-28 | $56.52 | $57.49 | $56.03 | $57.49 | $53.33 | 28,234 |
2020-02-27 | $59.66 | $60.13 | $58.57 | $58.57 | $54.33 | 16,747 |
2020-02-26 | $61.20 | $61.59 | $60.68 | $60.74 | $56.34 | 17,494 |
2020-02-25 | $62.74 | $62.74 | $60.74 | $60.85 | $56.44 | 12,898 |
2020-02-24 | $62.72 | $62.79 | $62.44 | $62.52 | $57.99 | 22,092 |
2020-02-21 | $64.92 | $64.99 | $64.76 | $64.85 | $60.16 | 10,885 |
2020-02-20 | $65.18 | $65.58 | $64.88 | $65.13 | $60.41 | 11,034 |
2020-02-19 | $65.33 | $65.38 | $65.25 | $65.29 | $60.56 | 10,711 |
2020-02-18 | $65.13 | $65.17 | $64.87 | $65.07 | $60.36 | 15,853 |
2020-02-14 | $65.63 | $65.63 | $65.34 | $65.41 | $60.67 | 12,647 |
2020-02-13 | $65.78 | $66.00 | $65.60 | $65.72 | $60.96 | 7,601 |
2020-02-12 | $66.22 | $66.22 | $65.98 | $66.11 | $61.32 | 12,573 |
2020-02-11 | $65.66 | $66.05 | $65.64 | $65.69 | $60.93 | 143,818 |
2020-02-10 | $64.89 | $65.09 | $64.89 | $65.01 | $60.30 | 12,594 |
2020-02-07 | $65.44 | $65.60 | $64.87 | $64.99 | $60.29 | 8,734 |
2020-02-06 | $66.44 | $66.44 | $66.04 | $66.16 | $61.37 | 15,383 |
2020-02-05 | $66.08 | $66.26 | $65.72 | $66.25 | $61.45 | 14,400 |
2020-02-04 | $65.06 | $65.39 | $64.99 | $65.25 | $60.53 | 14,434 |
2020-02-03 | $63.58 | $64.09 | $63.58 | $63.91 | $59.28 | 20,579 |
2020-01-31 | $64.14 | $64.14 | $63.42 | $63.42 | $58.83 | 53,502 |
2020-01-30 | $64.30 | $64.70 | $64.12 | $64.70 | $60.01 | 8,186 |
2020-01-29 | $64.84 | $65.01 | $64.84 | $64.89 | $60.19 | 18,169 |
2020-01-28 | $64.63 | $64.94 | $64.61 | $64.77 | $60.08 | 14,929 |
2020-01-27 | $64.51 | $64.63 | $64.24 | $64.26 | $59.61 | 12,048 |
2020-01-24 | $66.48 | $66.48 | $65.82 | $65.98 | $61.20 | 12,924 |
2020-01-23 | $66.16 | $66.54 | $65.91 | $66.41 | $61.60 | 111,925 |
2020-01-22 | $67.11 | $67.11 | $66.74 | $66.79 | $61.95 | 11,109 |
2020-01-21 | $66.91 | $66.99 | $66.71 | $66.71 | $61.88 | 20,356 |
2020-01-17 | $67.16 | $67.27 | $67.08 | $67.23 | $62.36 | 22,558 |
2020-01-16 | $66.59 | $66.78 | $66.54 | $66.70 | $61.87 | 11,387 |
2020-01-15 | $66.27 | $66.60 | $66.27 | $66.45 | $61.64 | 17,168 |
2020-01-14 | $66.42 | $66.68 | $66.36 | $66.49 | $61.68 | 12,940 |
2020-01-13 | $65.95 | $66.47 | $65.95 | $66.45 | $61.64 | 15,709 |
2020-01-10 | $66.21 | $66.21 | $65.83 | $65.89 | $61.12 | 10,429 |
2020-01-09 | $66.28 | $66.28 | $65.98 | $66.12 | $61.33 | 17,702 |
2020-01-08 | $66.18 | $66.42 | $66.18 | $66.29 | $61.49 | 17,105 |
2020-01-07 | $66.24 | $66.50 | $66.21 | $66.26 | $61.46 | 10,120 |
2020-01-06 | $66.36 | $66.61 | $66.24 | $66.40 | $61.59 | 13,482 |
2020-01-03 | $66.93 | $67.08 | $66.54 | $66.56 | $61.74 | 33,485 |
2020-01-02 | $67.82 | $68.05 | $67.48 | $67.62 | $62.72 | 20,791 |
2019-12-31 | $67.22 | $67.49 | $67.19 | $67.49 | $62.60 | 14,002 |
2019-12-30 | $67.34 | $67.40 | $67.19 | $67.19 | $62.33 | 8,961 |
2019-12-27 | $67.89 | $67.89 | $67.49 | $67.49 | $62.55 | 12,654 |
2019-12-26 | $67.50 | $67.57 | $67.40 | $67.53 | $62.58 | 8,029 |
2019-12-24 | $67.12 | $67.33 | $67.04 | $67.18 | $62.26 | 7,707 |
2019-12-23 | $66.91 | $67.19 | $66.84 | $67.16 | $62.24 | 15,495 |
2019-12-20 | $67.17 | $67.17 | $66.79 | $66.83 | $61.93 | 45,692 |
2019-12-19 | $66.72 | $66.92 | $66.72 | $66.81 | $61.92 | 5,905 |
2019-12-18 | $66.77 | $66.77 | $66.56 | $66.73 | $61.84 | 42,510 |
2019-12-17 | $66.89 | $67.00 | $66.80 | $66.86 | $61.96 | 4,703,534 |
2019-12-16 | $67.30 | $67.30 | $67.06 | $67.07 | $62.16 | 3,601 |
2019-12-13 | $67.49 | $67.84 | $67.17 | $67.34 | $61.75 | 4,719 |
2019-12-12 | $66.37 | $67.22 | $66.37 | $67.13 | $61.56 | 12,169 |
2019-12-11 | $66.15 | $66.36 | $66.04 | $66.33 | $60.82 | 3,750 |
2019-12-10 | $65.68 | $65.80 | $65.65 | $65.74 | $60.28 | 3,089 |
2019-12-09 | $66.00 | $66.10 | $65.81 | $65.83 | $60.36 | 8,136 |
2019-12-06 | $65.72 | $65.87 | $65.72 | $65.84 | $60.37 | 1,262 |
2019-12-05 | $65.22 | $65.29 | $65.13 | $65.21 | $59.80 | 3,526 |
2019-12-04 | $65.30 | $65.54 | $65.30 | $65.33 | $59.91 | 13,843 |
2019-12-03 | $64.63 | $64.94 | $64.60 | $64.88 | $59.49 | 8,539 |
2019-12-02 | $65.51 | $65.53 | $65.17 | $65.28 | $59.86 | 12,102 |
2019-11-29 | $65.50 | $65.50 | $65.40 | $65.44 | $60.01 | 3,401 |
2019-11-27 | $65.66 | $65.88 | $65.60 | $65.84 | $60.37 | 9,190 |
2019-11-26 | $65.52 | $65.82 | $65.52 | $65.80 | $60.34 | 139,246 |
2019-11-25 | $65.27 | $65.59 | $65.27 | $65.51 | $60.07 | 17,702 |
2019-11-22 | $65.12 | $65.15 | $65.03 | $65.06 | $59.66 | 2,266 |
2019-11-21 | $64.82 | $64.88 | $64.65 | $64.76 | $59.38 | 4,207 |
2019-11-20 | $65.29 | $65.33 | $64.94 | $65.00 | $59.60 | 9,103 |
2019-11-19 | $65.60 | $65.67 | $65.48 | $65.60 | $60.15 | 42,127 |
2019-11-18 | $65.52 | $65.80 | $65.41 | $65.66 | $60.21 | 8,652 |
2019-11-15 | $65.80 | $65.92 | $65.72 | $65.78 | $60.32 | 12,372 |
2019-11-14 | $65.13 | $65.39 | $65.13 | $65.34 | $59.92 | 3,116 |
2019-11-13 | $65.27 | $65.39 | $65.22 | $65.32 | $59.90 | 8,996 |
2019-11-12 | $65.63 | $65.87 | $65.50 | $65.66 | $60.21 | 35,164 |
2019-11-11 | $65.35 | $65.62 | $65.29 | $65.60 | $60.15 | 10,753 |
2019-11-08 | $65.74 | $65.96 | $65.70 | $65.96 | $60.48 | 4,750 |
2019-11-07 | $66.23 | $66.25 | $66.10 | $66.12 | $60.63 | 3,839 |
2019-11-06 | $66.07 | $66.07 | $65.89 | $65.95 | $60.47 | 2,890 |
2019-11-05 | $66.00 | $66.17 | $65.90 | $66.06 | $60.58 | 3,318 |
2019-11-04 | $65.68 | $65.86 | $65.68 | $65.74 | $60.28 | 4,101 |
2019-11-01 | $64.58 | $65.11 | $64.58 | $65.02 | $59.62 | 8,391 |
2019-10-31 | $64.46 | $64.46 | $63.90 | $64.07 | $58.75 | 8,430 |
2019-10-30 | $64.46 | $64.58 | $64.14 | $64.58 | $59.22 | 2,414 |
2019-10-29 | $64.22 | $64.93 | $64.22 | $64.68 | $59.31 | 24,161 |
2019-10-28 | $64.51 | $64.52 | $64.40 | $64.49 | $59.14 | 5,256 |
2019-10-25 | $64.00 | $64.33 | $64.00 | $64.26 | $58.93 | 7,025 |
2019-10-24 | $63.81 | $63.81 | $63.52 | $63.75 | $58.46 | 2,684 |
2019-10-23 | $63.31 | $63.57 | $63.31 | $63.50 | $58.23 | 10,505 |
2019-10-22 | $63.14 | $63.32 | $63.00 | $63.05 | $57.82 | 3,826 |
2019-10-21 | $63.71 | $63.71 | $63.27 | $63.27 | $58.02 | 6,255 |
2019-10-18 | $63.07 | $63.22 | $62.88 | $63.15 | $57.91 | 9,065 |
2019-10-17 | $63.13 | $63.18 | $62.91 | $62.99 | $57.76 | 11,512 |
2019-10-16 | $63.11 | $63.11 | $62.90 | $62.94 | $57.71 | 5,009 |
2019-10-15 | $62.70 | $63.20 | $62.66 | $62.96 | $57.73 | 2,376 |
2019-10-14 | $62.83 | $62.83 | $62.59 | $62.65 | $57.45 | 15,262 |
2019-10-11 | $62.72 | $63.34 | $62.72 | $63.12 | $57.88 | 2,547 |
2019-10-10 | $61.24 | $61.87 | $61.24 | $61.81 | $56.68 | 57,369 |
2019-10-09 | $60.84 | $61.06 | $60.74 | $60.99 | $55.93 | 2,637 |
2019-10-08 | $60.81 | $60.81 | $60.48 | $60.55 | $55.52 | 4,850 |
2019-10-07 | $61.12 | $61.57 | $61.12 | $61.26 | $56.17 | 8,526 |
2019-10-04 | $60.90 | $61.35 | $60.90 | $61.35 | $56.26 | 2,223 |
2019-10-03 | $60.43 | $60.82 | $60.18 | $60.81 | $55.76 | 6,642 |
2019-10-02 | $61.05 | $61.09 | $60.39 | $60.60 | $55.57 | 2,733 |
2019-10-01 | $62.67 | $62.67 | $61.87 | $61.87 | $56.73 | 4,685 |
2019-09-30 | $62.44 | $62.87 | $62.44 | $62.72 | $57.51 | 12,103 |
2019-09-27 | $62.69 | $62.72 | $62.47 | $62.54 | $57.35 | 3,861 |
2019-09-26 | $62.61 | $62.78 | $62.61 | $62.69 | $57.49 | 1,010 |
2019-09-25 | $62.27 | $62.72 | $62.27 | $62.72 | $57.51 | 1,708 |
2019-09-24 | $63.20 | $63.20 | $62.64 | $62.78 | $57.57 | 8,283 |
2019-09-23 | $63.03 | $63.37 | $63.03 | $63.37 | $58.11 | 8,996 |
2019-09-20 | $63.77 | $63.80 | $63.48 | $63.54 | $58.27 | 6,333 |
2019-09-19 | $63.85 | $64.05 | $63.79 | $63.79 | $58.49 | 15,102 |
2019-09-18 | $63.78 | $63.85 | $63.13 | $63.66 | $58.38 | 35,734 |
2019-09-17 | $63.36 | $63.94 | $63.27 | $63.84 | $58.54 | 3,228 |
2019-09-16 | $64.30 | $64.30 | $63.71 | $63.74 | $58.45 | 4,292 |
2019-09-13 | $64.40 | $64.72 | $64.40 | $64.47 | $59.12 | 13,816 |
2019-09-12 | $63.65 | $63.95 | $63.39 | $63.81 | $58.51 | 5,465 |
2019-09-11 | $63.06 | $63.37 | $63.05 | $63.37 | $58.11 | 4,604 |
2019-09-10 | $62.30 | $62.73 | $62.30 | $62.70 | $57.49 | 9,664 |
2019-09-09 | $62.27 | $62.27 | $62.03 | $62.13 | $56.97 | 16,312 |
2019-09-06 | $62.18 | $62.34 | $62.12 | $62.12 | $56.96 | 5,949 |
2019-09-05 | $62.06 | $62.09 | $61.89 | $61.89 | $56.75 | 5,966 |
2019-09-04 | $61.19 | $61.69 | $61.19 | $61.68 | $56.56 | 33,246 |
2019-09-03 | $60.37 | $60.55 | $60.27 | $60.52 | $55.50 | 55,305 |
2019-08-30 | $60.99 | $61.11 | $60.82 | $61.01 | $55.95 | 6,781 |
2019-08-29 | $60.24 | $60.49 | $60.24 | $60.28 | $55.28 | 15,938 |
2019-08-28 | $59.11 | $59.64 | $59.11 | $59.54 | $54.60 | 2,633 |
2019-08-27 | $59.40 | $59.40 | $59.21 | $59.21 | $54.29 | 4,246 |
2019-08-26 | $59.26 | $59.30 | $58.96 | $59.06 | $54.16 | 14,620 |
2019-08-23 | $59.64 | $59.64 | $58.70 | $58.70 | $53.83 | 6,288 |
2019-08-22 | $60.14 | $60.23 | $59.59 | $59.82 | $54.85 | 20,654 |
2019-08-21 | $60.15 | $60.22 | $60.01 | $60.09 | $55.10 | 27,285 |
2019-08-20 | $59.99 | $59.99 | $59.70 | $59.70 | $54.74 | 6,856 |
2019-08-19 | $60.31 | $60.37 | $60.10 | $60.21 | $55.21 | 12,306 |
2019-08-16 | $59.52 | $59.81 | $59.52 | $59.81 | $54.85 | 8,512 |
2019-08-15 | $59.29 | $59.30 | $58.85 | $59.23 | $54.31 | 12,659 |
2019-08-14 | $60.00 | $60.01 | $59.23 | $59.23 | $54.31 | 14,180 |
2019-08-13 | $60.20 | $61.34 | $60.11 | $61.02 | $55.95 | 24,235 |
2019-08-12 | $60.82 | $60.83 | $60.20 | $60.21 | $55.21 | 9,800 |
2019-08-09 | $61.22 | $61.22 | $60.94 | $61.03 | $55.96 | 8,683 |
2019-08-08 | $60.93 | $61.71 | $60.93 | $61.66 | $56.54 | 3,558 |
2019-08-07 | $59.63 | $60.57 | $59.63 | $60.50 | $55.48 | 7,851 |
2019-08-06 | $59.79 | $60.20 | $59.69 | $60.20 | $55.20 | 5,602 |
2019-08-05 | $60.56 | $60.56 | $59.95 | $60.08 | $55.09 | 9,743 |
2019-08-02 | $61.83 | $61.83 | $61.23 | $61.46 | $56.36 | 3,497 |
2019-08-01 | $62.68 | $63.46 | $62.30 | $62.40 | $57.22 | 13,504 |
2019-07-31 | $64.10 | $64.10 | $62.90 | $63.34 | $58.08 | 3,769 |
2019-07-30 | $63.73 | $64.04 | $63.73 | $64.04 | $58.72 | 2,547 |
2019-07-29 | $64.11 | $64.19 | $64.09 | $64.19 | $58.86 | 2,074 |
2019-07-26 | $64.26 | $64.26 | $64.08 | $64.21 | $58.88 | 5,832 |
2019-07-25 | $64.66 | $64.66 | $64.14 | $64.30 | $58.96 | 4,302 |
2019-07-24 | $64.84 | $65.05 | $64.81 | $65.00 | $59.60 | 18,799 |
2019-07-23 | $64.98 | $65.32 | $64.98 | $65.26 | $59.84 | 3,717 |
2019-07-22 | $64.71 | $64.71 | $64.39 | $64.43 | $59.08 | 2,420 |
2019-07-19 | $64.40 | $64.61 | $64.30 | $64.41 | $59.06 | 3,079 |
2019-07-18 | $63.76 | $64.28 | $63.76 | $64.23 | $58.90 | 6,025 |
2019-07-17 | $64.35 | $64.35 | $64.14 | $64.19 | $58.86 | 2,501 |
2019-07-16 | $64.46 | $64.67 | $64.30 | $64.30 | $58.96 | 4,306 |
2019-07-15 | $64.30 | $64.34 | $64.19 | $64.34 | $59.00 | 6,919 |
2019-07-12 | $64.00 | $64.20 | $63.88 | $64.17 | $58.84 | 19,809 |
2019-07-11 | $63.65 | $63.65 | $63.34 | $63.59 | $58.31 | 7,335 |
2019-07-10 | $63.81 | $63.87 | $63.64 | $63.75 | $58.46 | 3,024 |
2019-07-09 | $63.57 | $63.58 | $63.43 | $63.48 | $58.21 | 9,398 |
2019-07-08 | $64.34 | $64.50 | $64.08 | $64.13 | $58.81 | 2,796 |
2019-07-05 | $64.40 | $64.51 | $64.10 | $64.47 | $59.12 | 4,548 |
2019-07-03 | $65.30 | $65.46 | $65.29 | $65.46 | $60.03 | 17,045 |
2019-07-02 | $65.40 | $65.40 | $65.22 | $65.36 | $59.93 | 3,986 |
2019-07-01 | $65.85 | $65.85 | $65.25 | $65.52 | $60.08 | 8,972 |
2019-06-28 | $65.12 | $65.18 | $65.09 | $65.18 | $59.77 | 4,485 |
2019-06-27 | $64.90 | $64.90 | $64.70 | $64.85 | $59.47 | 9,006 |
2019-06-26 | $64.67 | $64.82 | $64.58 | $64.58 | $59.22 | 7,097 |
2019-06-25 | $64.89 | $64.89 | $64.48 | $64.54 | $59.18 | 6,125 |
2019-06-24 | $64.50 | $64.72 | $64.38 | $64.63 | $59.26 | 9,962 |
2019-06-21 | $64.45 | $64.53 | $64.32 | $64.37 | $59.03 | 6,877 |
2019-06-20 | $64.47 | $64.47 | $64.19 | $64.45 | $59.10 | 8,727 |
2019-06-19 | $63.60 | $63.79 | $63.32 | $63.69 | $58.40 | 16,648 |
2019-06-18 | $63.23 | $63.77 | $63.23 | $63.60 | $58.32 | 5,580 |
2019-06-17 | $62.93 | $62.94 | $62.62 | $62.65 | $57.45 | 5,283 |
2019-06-14 | $64.66 | $64.76 | $64.61 | $64.72 | $57.80 | 3,397 |
2019-06-13 | $65.11 | $65.16 | $65.01 | $65.16 | $58.19 | 7,575 |
2019-06-12 | $64.77 | $64.90 | $64.64 | $64.64 | $57.72 | 13,833 |
2019-06-11 | $65.04 | $65.04 | $64.74 | $64.85 | $57.91 | 11,194 |
2019-06-10 | $64.16 | $64.29 | $64.07 | $64.07 | $57.22 | 9,161 |
2019-06-07 | $64.00 | $64.07 | $63.92 | $63.92 | $57.08 | 3,760 |
2019-06-06 | $63.24 | $63.50 | $63.03 | $63.36 | $56.58 | 14,487 |
2019-06-05 | $63.31 | $63.31 | $62.69 | $62.94 | $56.21 | 26,111 |
2019-06-04 | $62.36 | $63.10 | $62.18 | $63.10 | $56.35 | 37,268 |
2019-06-03 | $60.78 | $61.75 | $60.78 | $61.71 | $55.11 | 19,062 |
2019-05-31 | $60.40 | $60.77 | $60.39 | $60.65 | $54.16 | 15,366 |
2019-05-30 | $61.09 | $61.23 | $61.03 | $61.13 | $54.59 | 74,897 |
2019-05-29 | $60.68 | $60.95 | $60.56 | $60.91 | $54.39 | 86,115 |
2019-05-28 | $61.75 | $61.85 | $61.24 | $61.24 | $54.69 | 11,318 |
2019-05-24 | $61.72 | $61.72 | $61.31 | $61.57 | $54.98 | 5,352 |
2019-05-23 | $61.05 | $61.15 | $60.74 | $61.12 | $54.58 | 5,826 |
2019-05-22 | $62.14 | $62.24 | $61.81 | $61.98 | $55.35 | 54,735 |
2019-05-21 | $61.88 | $62.41 | $61.88 | $62.27 | $55.61 | 9,957 |
2019-05-20 | $61.82 | $62.00 | $61.63 | $61.68 | $55.08 | 4,354 |
2019-05-17 | $62.33 | $62.77 | $62.20 | $62.49 | $55.80 | 8,388 |
2019-05-16 | $62.67 | $63.00 | $62.61 | $62.86 | $56.14 | 1,703,048 |
2019-05-15 | $61.68 | $62.42 | $61.66 | $62.21 | $55.55 | 8,886 |
2019-05-14 | $61.98 | $62.42 | $61.98 | $62.19 | $55.54 | 12,318 |
2019-05-13 | $61.88 | $61.94 | $61.25 | $61.45 | $54.88 | 53,500 |
2019-05-10 | $62.40 | $63.21 | $62.25 | $63.21 | $56.45 | 26,265 |
2019-05-09 | $62.13 | $62.66 | $61.96 | $62.42 | $55.74 | 13,370 |
2019-05-08 | $63.05 | $63.22 | $62.86 | $62.99 | $56.25 | 24,651 |
2019-05-07 | $63.76 | $63.91 | $62.88 | $63.05 | $56.31 | 212,859 |
2019-05-06 | $63.79 | $64.56 | $63.79 | $64.50 | $57.60 | 13,927 |
2019-05-03 | $64.87 | $65.33 | $64.87 | $65.20 | $58.23 | 7,308 |
2019-05-02 | $64.54 | $64.58 | $64.26 | $64.43 | $57.54 | 10,848 |
2019-05-01 | $65.73 | $65.73 | $64.68 | $64.70 | $57.78 | 11,018 |
2019-04-30 | $65.56 | $65.73 | $65.29 | $65.70 | $58.67 | 12,369 |
2019-04-29 | $65.36 | $65.64 | $65.36 | $65.50 | $58.49 | 81,533 |
2019-04-26 | $65.34 | $65.62 | $65.14 | $65.62 | $58.60 | 16,049 |
2019-04-25 | $65.46 | $65.46 | $65.15 | $65.33 | $58.34 | 22,782 |
2019-04-24 | $66.19 | $66.21 | $65.66 | $65.73 | $58.70 | 20,072 |
2019-04-23 | $66.35 | $66.73 | $66.35 | $66.71 | $59.57 | 18,246 |
2019-04-22 | $66.77 | $67.01 | $66.61 | $66.76 | $59.62 | 11,028 |
2019-04-18 | $66.94 | $67.18 | $66.72 | $66.86 | $59.71 | 21,649 |
2019-04-17 | $67.25 | $67.46 | $66.88 | $66.95 | $59.79 | 20,271 |
2019-04-16 | $67.30 | $67.30 | $66.90 | $67.08 | $59.90 | 8,774 |
2019-04-15 | $67.21 | $67.21 | $66.93 | $67.08 | $59.90 | 20,531 |
2019-04-12 | $67.15 | $67.31 | $67.05 | $67.22 | $60.03 | 42,653 |
2019-04-11 | $66.60 | $66.74 | $66.41 | $66.50 | $59.39 | 20,409 |
2019-04-10 | $66.78 | $67.00 | $66.63 | $66.88 | $59.73 | 2,076,875 |
2019-04-09 | $66.77 | $66.77 | $66.53 | $66.59 | $59.47 | 76,400 |
2019-04-08 | $66.94 | $67.00 | $66.73 | $67.00 | $59.83 | 6,239 |
2019-04-05 | $66.67 | $66.93 | $66.67 | $66.80 | $59.65 | 5,879 |
2019-04-04 | $66.19 | $66.56 | $66.12 | $66.56 | $59.44 | 6,992 |
2019-04-03 | $66.40 | $66.68 | $66.26 | $66.34 | $59.24 | 13,005 |
2019-04-02 | $65.44 | $65.60 | $65.32 | $65.57 | $58.56 | 36,966 |
2019-04-01 | $65.21 | $65.43 | $65.11 | $65.39 | $58.39 | 9,509 |
2019-03-29 | $64.04 | $64.24 | $63.91 | $64.16 | $57.30 | 11,367 |
2019-03-28 | $63.60 | $63.68 | $63.37 | $63.67 | $56.86 | 5,126 |
2019-03-27 | $63.58 | $63.73 | $63.06 | $63.43 | $56.64 | 41,448 |
2019-03-26 | $63.63 | $63.86 | $63.37 | $63.62 | $56.81 | 86,597 |
2019-03-25 | $63.07 | $63.38 | $63.05 | $63.28 | $56.51 | 6,245 |
2019-03-22 | $64.12 | $64.18 | $63.13 | $63.13 | $56.38 | 5,819 |
2019-03-21 | $64.38 | $64.88 | $64.11 | $64.84 | $57.90 | 8,261 |
2019-03-20 | $64.20 | $64.77 | $63.89 | $64.52 | $57.62 | 16,334 |
2019-03-19 | $64.72 | $64.89 | $64.33 | $64.35 | $57.47 | 9,701 |
2019-03-18 | $64.14 | $64.31 | $63.93 | $64.30 | $57.42 | 50,137 |
2019-03-15 | $63.63 | $64.10 | $63.63 | $63.81 | $56.98 | 8,994 |
2019-03-14 | $63.72 | $63.72 | $63.52 | $63.57 | $56.77 | 9,394 |
2019-03-13 | $63.93 | $64.29 | $63.81 | $64.08 | $57.22 | 16,727 |
2019-03-12 | $63.36 | $63.71 | $63.36 | $63.50 | $56.71 | 222,440 |
2019-03-11 | $62.74 | $63.35 | $62.74 | $63.35 | $56.57 | 44,471 |
2019-03-08 | $61.94 | $62.51 | $61.94 | $62.46 | $55.78 | 26,780 |
2019-03-07 | $63.04 | $63.34 | $62.38 | $62.49 | $55.80 | 15,438 |
2019-03-06 | $63.62 | $63.65 | $63.31 | $63.31 | $56.54 | 10,269 |
2019-03-05 | $63.39 | $63.53 | $63.31 | $63.42 | $56.64 | 17,254 |
2019-03-04 | $63.51 | $63.58 | $62.95 | $63.48 | $56.69 | 5,391 |
2019-03-01 | $63.79 | $63.81 | $63.25 | $63.32 | $56.55 | 14,265 |
2019-02-28 | $63.66 | $63.66 | $63.23 | $63.32 | $56.55 | 13,757 |
2019-02-27 | $64.08 | $64.25 | $63.89 | $63.97 | $57.13 | 10,085 |
2019-02-26 | $64.17 | $64.50 | $64.15 | $64.26 | $57.39 | 21,812 |
2019-02-25 | $64.11 | $64.27 | $63.99 | $64.04 | $57.19 | 31,094 |
2019-02-22 | $63.85 | $64.08 | $63.79 | $63.92 | $57.08 | 17,879 |
2019-02-21 | $63.60 | $63.74 | $63.20 | $63.39 | $56.61 | 6,186 |
2019-02-20 | $63.19 | $64.20 | $63.19 | $63.88 | $57.05 | 20,212 |
2019-02-19 | $62.49 | $63.28 | $62.44 | $63.03 | $56.29 | 6,071 |
2019-02-15 | $62.38 | $62.53 | $62.22 | $62.53 | $55.84 | 4,108 |
2019-02-14 | $61.50 | $61.85 | $61.50 | $61.63 | $55.04 | 4,290 |
2019-02-13 | $61.92 | $62.10 | $61.73 | $61.80 | $55.19 | 7,689 |
2019-02-12 | $61.07 | $61.64 | $61.07 | $61.55 | $54.97 | 14,806 |
2019-02-11 | $60.62 | $60.83 | $60.43 | $60.61 | $54.13 | 15,724 |
2019-02-08 | $60.50 | $60.66 | $60.19 | $60.65 | $54.16 | 16,044 |
2019-02-07 | $61.59 | $61.67 | $60.81 | $61.07 | $54.54 | 13,246 |
2019-02-06 | $62.11 | $62.32 | $61.93 | $61.94 | $55.31 | 13,402 |
2019-02-05 | $62.27 | $62.44 | $62.17 | $62.39 | $55.72 | 37,357 |
2019-02-04 | $61.77 | $62.01 | $61.60 | $61.98 | $55.35 | 88,310 |
2019-02-01 | $61.95 | $62.03 | $61.63 | $62.03 | $55.39 | 23,450 |
2019-01-31 | $61.79 | $62.03 | $61.37 | $61.83 | $55.22 | 104,260 |
2019-01-30 | $61.69 | $62.43 | $61.60 | $62.14 | $55.49 | 17,343 |
2019-01-29 | $61.00 | $61.29 | $61.00 | $61.09 | $54.55 | 33,588 |
2019-01-28 | $60.28 | $60.53 | $60.16 | $60.49 | $54.02 | 111,122 |
2019-01-25 | $60.66 | $61.21 | $60.62 | $60.87 | $54.36 | 51,536 |
2019-01-24 | $59.59 | $59.85 | $59.46 | $59.67 | $53.29 | 13,987 |
2019-01-23 | $60.19 | $60.37 | $59.41 | $59.74 | $53.35 | 8,621 |
2019-01-22 | $60.24 | $60.24 | $59.72 | $59.80 | $53.40 | 46,429 |
2019-01-18 | $60.80 | $61.06 | $60.53 | $60.93 | $54.41 | 20,906 |
2019-01-17 | $59.17 | $60.27 | $59.17 | $60.06 | $53.63 | 10,280 |
2019-01-16 | $59.29 | $59.64 | $59.23 | $59.42 | $53.06 | 22,823 |
2019-01-15 | $59.37 | $59.51 | $59.14 | $59.32 | $52.97 | 21,701 |
2019-01-14 | $59.08 | $59.43 | $59.08 | $59.31 | $52.97 | 25,518 |
2019-01-11 | $59.63 | $59.73 | $59.38 | $59.60 | $53.22 | 6,106 |
2019-01-10 | $59.26 | $59.91 | $59.26 | $59.91 | $53.50 | 5,675 |
2019-01-09 | $59.73 | $59.96 | $59.39 | $59.73 | $53.34 | 6,144 |
2019-01-08 | $59.13 | $59.28 | $58.82 | $59.16 | $52.83 | 8,026 |
2019-01-07 | $58.55 | $59.04 | $58.23 | $58.74 | $52.46 | 134,740 |
2019-01-04 | $57.01 | $58.37 | $57.01 | $58.31 | $52.07 | 9,087 |
2019-01-03 | $56.80 | $56.80 | $55.91 | $55.94 | $49.96 | 41,396 |
2019-01-02 | $56.39 | $57.37 | $56.39 | $57.31 | $51.18 | 17,504 |
2018-12-31 | $57.44 | $57.63 | $57.04 | $57.37 | $51.23 | 82,329 |
2018-12-28 | $57.51 | $57.70 | $56.99 | $57.04 | $50.93 | 89,213 |
2018-12-27 | $55.84 | $56.99 | $55.84 | $56.98 | $50.88 | 83,268 |
2018-12-26 | $55.35 | $57.05 | $55.07 | $57.01 | $50.91 | 71,151 |
2018-12-24 | $55.77 | $56.29 | $54.93 | $54.93 | $49.05 | 147,479 |
2018-12-21 | $56.34 | $57.01 | $55.64 | $55.70 | $49.74 | 28,278 |
2018-12-20 | $56.55 | $57.03 | $55.92 | $56.24 | $50.22 | 33,110 |
2018-12-19 | $57.65 | $58.27 | $56.48 | $56.71 | $50.64 | 29,646 |
2018-12-18 | $57.33 | $57.61 | $57.04 | $57.20 | $51.08 | 25,476 |
2018-12-17 | $58.14 | $58.41 | $57.25 | $57.55 | $50.75 | 29,262 |
2018-12-14 | $58.03 | $58.24 | $57.89 | $58.03 | $51.17 | 11,069 |
2018-12-13 | $59.14 | $59.14 | $58.57 | $58.83 | $51.87 | 13,296 |
2018-12-12 | $59.07 | $59.44 | $58.84 | $58.84 | $51.88 | 41,850 |
2018-12-11 | $59.18 | $59.23 | $58.05 | $58.08 | $51.21 | 20,222 |
2018-12-10 | $58.09 | $58.28 | $57.22 | $57.94 | $51.09 | 11,733 |
2018-12-07 | $59.46 | $59.46 | $58.13 | $58.27 | $51.38 | 10,709 |
2018-12-06 | $58.71 | $59.06 | $57.88 | $59.06 | $52.08 | 34,558 |
2018-12-04 | $61.36 | $61.49 | $59.92 | $59.92 | $52.84 | 14,972 |
2018-12-03 | $61.96 | $62.37 | $61.43 | $61.89 | $54.57 | 30,445 |
2018-11-30 | $60.12 | $60.43 | $60.01 | $60.34 | $53.21 | 8,742 |
2018-11-29 | $60.34 | $60.78 | $60.31 | $60.54 | $53.38 | 18,133 |
2018-11-28 | $59.63 | $60.44 | $59.12 | $60.38 | $53.24 | 9,814 |
2018-11-27 | $59.38 | $59.38 | $59.14 | $59.26 | $52.25 | 6,871 |
2018-11-26 | $59.92 | $60.27 | $59.89 | $60.02 | $52.92 | 6,728 |
2018-11-23 | $59.72 | $59.77 | $59.62 | $59.62 | $52.58 | 1,351 |
2018-11-21 | $60.70 | $61.28 | $60.70 | $60.90 | $53.70 | 9,208 |
2018-11-20 | $59.97 | $60.68 | $59.89 | $60.05 | $52.95 | 5,642 |
2018-11-19 | $62.16 | $62.33 | $61.39 | $61.52 | $54.25 | 6,505 |
2018-11-16 | $61.66 | $62.43 | $61.66 | $62.23 | $54.87 | 5,531 |
2018-11-15 | $61.09 | $62.08 | $61.09 | $61.99 | $54.66 | 9,370 |
2018-11-14 | $61.59 | $61.67 | $61.00 | $61.14 | $53.91 | 7,277 |
2018-11-13 | $61.45 | $61.86 | $61.20 | $61.38 | $54.12 | 12,697 |
2018-11-12 | $62.22 | $62.22 | $61.44 | $61.47 | $54.20 | 4,580 |
2018-11-09 | $62.70 | $62.70 | $61.92 | $62.23 | $54.87 | 11,483 |
2018-11-08 | $63.81 | $63.81 | $63.11 | $63.22 | $55.75 | 34,152 |
2018-11-07 | $63.74 | $64.06 | $63.53 | $64.03 | $56.46 | 7,365 |
2018-11-06 | $62.80 | $63.15 | $62.80 | $63.12 | $55.66 | 5,235 |
2018-11-05 | $62.92 | $63.04 | $62.59 | $62.87 | $55.44 | 8,730 |
2018-11-02 | $63.44 | $63.69 | $62.37 | $62.79 | $55.37 | 9,178 |
2018-11-01 | $62.17 | $62.82 | $62.17 | $62.82 | $55.39 | 3,418 |
2018-10-31 | $60.87 | $61.27 | $60.87 | $61.11 | $53.89 | 14,143 |
2018-10-30 | $59.30 | $60.26 | $59.30 | $60.22 | $53.10 | 175,049 |
2018-10-29 | $60.51 | $60.55 | $59.09 | $59.24 | $52.24 | 6,296 |
2018-10-26 | $58.98 | $59.88 | $58.57 | $59.55 | $52.51 | 91,474 |
2018-10-25 | $59.44 | $59.92 | $59.25 | $59.68 | $52.62 | 9,519 |
2018-10-24 | $60.55 | $60.55 | $58.55 | $58.74 | $51.80 | 7,573 |
2018-10-23 | $60.64 | $61.05 | $60.00 | $60.83 | $53.64 | 61,323 |
2018-10-22 | $62.17 | $62.17 | $61.58 | $61.99 | $54.66 | 21,468 |
2018-10-19 | $62.19 | $62.30 | $61.84 | $61.93 | $54.61 | 42,712 |
2018-10-18 | $62.94 | $63.00 | $61.85 | $62.12 | $54.78 | 9,651 |
2018-10-17 | $63.70 | $63.71 | $63.27 | $63.51 | $56.00 | 5,980 |
2018-10-16 | $63.57 | $63.91 | $63.31 | $63.91 | $56.35 | 8,628 |
2018-10-15 | $62.86 | $63.34 | $62.86 | $63.01 | $55.56 | 17,420 |
2018-10-12 | $63.45 | $63.61 | $62.40 | $62.99 | $55.54 | 7,823 |
2018-10-11 | $62.87 | $63.25 | $62.38 | $62.56 | $55.16 | 27,351 |
2018-10-10 | $64.41 | $64.41 | $62.95 | $63.00 | $55.55 | 23,612 |
2018-10-09 | $65.34 | $65.50 | $65.00 | $65.09 | $57.39 | 16,975 |
2018-10-08 | $65.53 | $66.04 | $65.40 | $65.98 | $58.18 | 4,288 |
2018-10-05 | $66.44 | $66.44 | $65.99 | $66.11 | $58.29 | 11,144 |
2018-10-04 | $67.37 | $67.44 | $66.49 | $66.95 | $59.03 | 29,798 |
2018-10-03 | $68.19 | $68.27 | $67.70 | $67.70 | $59.70 | 13,044 |
2018-10-02 | $67.61 | $68.08 | $67.61 | $68.02 | $59.98 | 38,502 |
2018-10-01 | $67.70 | $68.00 | $67.70 | $67.80 | $59.78 | 49,771 |
2018-09-28 | $67.41 | $67.59 | $67.30 | $67.31 | $59.35 | 4,489 |
2018-09-27 | $67.94 | $68.12 | $67.82 | $67.99 | $59.95 | 4,457 |
2018-09-26 | $68.26 | $68.52 | $68.04 | $68.25 | $60.18 | 6,425 |
2018-09-25 | $68.75 | $68.76 | $68.41 | $68.67 | $60.55 | 28,383 |
2018-09-24 | $68.93 | $68.93 | $68.31 | $68.32 | $60.24 | 16,674 |
2018-09-21 | $69.01 | $69.01 | $68.71 | $68.92 | $60.77 | 7,276 |
2018-09-20 | $68.53 | $68.73 | $68.33 | $68.53 | $60.43 | 9,498 |
2018-09-19 | $67.25 | $67.91 | $67.25 | $67.91 | $59.88 | 6,943 |
2018-09-18 | $66.63 | $66.81 | $66.43 | $66.75 | $58.86 | 8,456 |
2018-09-17 | $65.93 | $66.22 | $65.93 | $66.07 | $58.26 | 2,451 |
2018-09-14 | $65.91 | $65.96 | $65.52 | $65.79 | $58.01 | 21,615 |
2018-09-13 | $65.74 | $65.78 | $65.49 | $65.77 | $57.99 | 15,782 |
2018-09-12 | $64.86 | $65.23 | $64.72 | $65.05 | $57.36 | 7,419 |
2018-09-11 | $64.36 | $64.87 | $64.16 | $64.87 | $57.20 | 20,332 |
2018-09-10 | $65.14 | $65.14 | $64.74 | $64.75 | $57.09 | 24,497 |
2018-09-07 | $64.67 | $65.01 | $64.46 | $64.94 | $57.26 | 21,720 |
2018-09-06 | $65.53 | $65.81 | $65.00 | $65.44 | $57.70 | 128,856 |
2018-09-05 | $65.46 | $65.60 | $65.08 | $65.42 | $57.69 | 22,888 |
2018-09-04 | $65.71 | $65.71 | $65.37 | $65.63 | $57.87 | 42,898 |
2018-08-31 | $66.80 | $67.03 | $66.54 | $66.68 | $58.80 | 5,153 |
2018-08-30 | $67.39 | $67.51 | $67.02 | $67.21 | $59.26 | 8,552 |
2018-08-29 | $67.72 | $68.11 | $67.58 | $68.02 | $59.98 | 28,615 |
2018-08-28 | $68.07 | $68.21 | $67.54 | $67.54 | $59.55 | 9,502 |
2018-08-27 | $67.00 | $67.72 | $67.00 | $67.59 | $59.60 | 124,188 |
2018-08-24 | $66.22 | $66.63 | $66.19 | $66.50 | $58.64 | 11,887 |
2018-08-23 | $65.98 | $65.98 | $65.54 | $65.56 | $57.81 | 30,232 |
2018-08-22 | $66.26 | $66.42 | $66.05 | $66.21 | $58.38 | 12,060 |
2018-08-21 | $65.94 | $66.14 | $65.85 | $66.02 | $58.21 | 29,562 |
2018-08-20 | $65.76 | $65.88 | $65.67 | $65.86 | $58.07 | 13,299 |
2018-08-17 | $64.61 | $65.43 | $64.55 | $65.37 | $57.64 | 24,281 |
2018-08-16 | $64.87 | $65.16 | $64.71 | $64.71 | $57.06 | 21,884 |
2018-08-15 | $65.09 | $65.31 | $64.10 | $64.44 | $56.82 | 94,807 |
2018-08-14 | $65.93 | $66.31 | $65.93 | $66.07 | $58.26 | 460,513 |
2018-08-13 | $66.59 | $66.65 | $65.88 | $66.04 | $58.23 | 7,398 |
2018-08-10 | $66.75 | $66.75 | $66.47 | $66.59 | $58.72 | 6,037 |
2018-08-09 | $68.05 | $68.29 | $67.88 | $67.88 | $59.85 | 11,455 |
2018-08-08 | $68.11 | $68.18 | $67.78 | $68.07 | $60.02 | 148,278 |
2018-08-07 | $68.40 | $68.48 | $67.95 | $68.05 | $60.00 | 23,151 |
2018-08-06 | $67.37 | $67.79 | $67.37 | $67.60 | $59.61 | 19,252 |
2018-08-03 | $67.65 | $68.14 | $67.65 | $68.14 | $60.08 | 37,623 |
2018-08-02 | $67.33 | $67.52 | $67.08 | $67.52 | $59.54 | 63,317 |
2018-08-01 | $68.80 | $68.80 | $68.23 | $68.33 | $60.25 | 12,320 |
2018-07-31 | $68.80 | $69.09 | $68.76 | $68.89 | $60.75 | 6,480 |
2018-07-30 | $68.54 | $68.71 | $68.33 | $68.33 | $60.25 | 9,598 |
2018-07-27 | $68.67 | $68.86 | $68.26 | $68.48 | $60.38 | 10,812 |
2018-07-26 | $68.32 | $68.48 | $68.12 | $68.28 | $60.21 | 29,927 |
2018-07-25 | $67.88 | $68.44 | $67.70 | $68.28 | $60.21 | 13,017 |
2018-07-24 | $67.67 | $68.01 | $67.66 | $67.90 | $59.87 | 62,857 |
2018-07-23 | $66.63 | $66.65 | $66.40 | $66.60 | $58.73 | 30,198 |
2018-07-20 | $66.49 | $66.96 | $66.49 | $66.73 | $58.84 | 8,271 |
2018-07-19 | $66.96 | $67.07 | $66.71 | $66.95 | $59.03 | 6,800 |
2018-07-18 | $67.51 | $67.80 | $67.38 | $67.77 | $59.76 | 66,954 |
2018-07-17 | $66.81 | $67.59 | $66.81 | $67.34 | $59.38 | 64,729 |
2018-07-16 | $67.18 | $67.18 | $66.75 | $66.87 | $58.96 | 7,342 |
2018-07-13 | $67.03 | $67.17 | $67.00 | $67.01 | $59.09 | 3,917 |
2018-07-12 | $67.03 | $67.16 | $66.88 | $67.00 | $59.08 | 12,179 |
2018-07-11 | $67.30 | $67.30 | $66.34 | $66.79 | $58.89 | 25,935 |
2018-07-10 | $68.25 | $68.46 | $68.11 | $68.39 | $60.30 | 9,027 |
2018-07-09 | $67.88 | $68.21 | $67.88 | $68.08 | $60.03 | 11,643 |
2018-07-06 | $67.01 | $67.63 | $66.77 | $67.63 | $59.63 | 121,856 |
2018-07-05 | $66.98 | $67.09 | $66.60 | $66.91 | $59.00 | 9,292 |
2018-07-03 | $66.87 | $66.89 | $66.28 | $66.72 | $58.83 | 116,095 |
2018-07-02 | $66.34 | $66.58 | $66.09 | $66.57 | $58.70 | 11,113 |
2018-06-29 | $67.33 | $67.82 | $67.24 | $67.24 | $59.29 | 27,100 |
2018-06-28 | $66.34 | $66.83 | $66.05 | $66.65 | $58.77 | 12,322 |
2018-06-27 | $67.15 | $67.62 | $66.50 | $66.59 | $58.72 | 24,036 |
2018-06-26 | $66.92 | $67.15 | $66.61 | $67.09 | $59.16 | 20,987 |
2018-06-25 | $67.26 | $67.26 | $66.46 | $66.66 | $58.78 | 33,802 |
2018-06-22 | $67.68 | $67.94 | $67.67 | $67.94 | $59.91 | 5,711 |
2018-06-21 | $67.36 | $67.47 | $66.81 | $67.06 | $59.13 | 6,222 |
2018-06-20 | $67.90 | $67.90 | $67.33 | $67.53 | $59.55 | 16,919 |
2018-06-19 | $67.71 | $67.77 | $67.06 | $67.60 | $59.61 | 16,218 |
2018-06-18 | $69.50 | $69.92 | $69.50 | $69.80 | $60.78 | 6,845 |
2018-06-15 | $70.60 | $70.60 | $69.91 | $70.18 | $61.11 | 8,181 |
2018-06-14 | $71.39 | $71.56 | $71.16 | $71.33 | $62.11 | 13,960 |
2018-06-13 | $71.77 | $71.89 | $71.35 | $71.44 | $62.21 | 19,829 |
2018-06-12 | $71.71 | $71.87 | $71.55 | $71.67 | $62.41 | 7,642 |
2018-06-11 | $71.98 | $72.41 | $71.93 | $72.05 | $62.74 | 38,771 |
2018-06-08 | $71.43 | $71.88 | $71.34 | $71.87 | $62.58 | 17,352 |
2018-06-07 | $72.42 | $72.42 | $71.60 | $71.89 | $62.60 | 22,375 |
2018-06-06 | $71.44 | $72.17 | $71.38 | $72.08 | $62.76 | 22,226 |
2018-06-05 | $70.81 | $71.12 | $70.80 | $70.85 | $61.69 | 46,865 |
2018-06-04 | $70.61 | $70.90 | $70.46 | $70.47 | $61.36 | 41,943 |
2018-06-01 | $70.06 | $70.34 | $69.89 | $70.33 | $61.24 | 11,566 |
2018-05-31 | $69.68 | $69.68 | $69.07 | $69.34 | $60.38 | 6,409 |
2018-05-30 | $69.27 | $69.78 | $68.95 | $69.68 | $60.67 | 20,560 |
2018-05-29 | $69.10 | $69.33 | $68.46 | $68.49 | $59.64 | 5,563 |
2018-05-25 | $69.91 | $70.01 | $69.86 | $70.01 | $60.96 | 3,891 |
2018-05-24 | $70.73 | $70.73 | $70.38 | $70.62 | $61.49 | 15,440 |
2018-05-23 | $70.66 | $70.77 | $70.30 | $70.62 | $61.49 | 7,783 |
2018-05-22 | $72.00 | $72.33 | $71.54 | $71.54 | $62.29 | 17,990 |
2018-05-21 | $71.76 | $71.96 | $71.65 | $71.72 | $62.45 | 17,559 |
2018-05-18 | $71.32 | $71.51 | $71.27 | $71.47 | $62.23 | 5,193 |
2018-05-17 | $71.60 | $71.96 | $71.53 | $71.53 | $62.28 | 13,797 |
2018-05-16 | $71.08 | $71.62 | $71.08 | $71.61 | $62.35 | 70,700 |
2018-05-15 | $70.53 | $70.77 | $70.16 | $70.66 | $61.53 | 12,607 |
2018-05-14 | $71.11 | $71.44 | $71.01 | $71.16 | $61.96 | 442,413 |
2018-05-11 | $70.89 | $71.01 | $70.71 | $70.87 | $61.71 | 4,979 |
2018-05-10 | $70.15 | $70.66 | $70.10 | $70.55 | $61.43 | 3,095 |
2018-05-09 | $69.22 | $69.94 | $69.22 | $69.66 | $60.66 | 6,579 |
2018-05-08 | $68.87 | $69.06 | $68.76 | $69.03 | $60.11 | 8,658 |
2018-05-07 | $69.32 | $69.53 | $69.11 | $69.11 | $60.18 | 6,707 |
2018-05-04 | $68.36 | $69.44 | $68.36 | $69.21 | $60.26 | 5,615 |
2018-05-03 | $68.69 | $68.84 | $68.05 | $68.73 | $59.85 | 12,248 |
2018-05-02 | $68.81 | $68.88 | $68.32 | $68.32 | $59.49 | 13,061 |
2018-05-01 | $68.17 | $68.17 | $67.61 | $68.16 | $59.35 | 5,525 |
2018-04-30 | $69.06 | $69.09 | $68.50 | $68.61 | $59.74 | 11,583 |
2018-04-27 | $69.24 | $69.26 | $68.75 | $69.16 | $60.22 | 86,043 |
2018-04-26 | $69.20 | $69.48 | $68.89 | $69.48 | $60.50 | 14,858 |
2018-04-25 | $68.71 | $68.99 | $68.14 | $68.98 | $60.06 | 18,583 |
2018-04-24 | $70.09 | $70.16 | $68.74 | $69.11 | $60.18 | 12,184 |
2018-04-23 | $69.94 | $70.11 | $69.62 | $69.79 | $60.77 | 62,351 |
2018-04-20 | $70.52 | $70.62 | $70.10 | $70.22 | $61.14 | 17,120 |
2018-04-19 | $71.13 | $71.13 | $70.40 | $70.78 | $61.63 | 8,674 |
2018-04-18 | $70.60 | $71.14 | $70.60 | $70.90 | $61.74 | 22,273 |
2018-04-17 | $69.57 | $69.95 | $69.53 | $69.92 | $60.88 | 18,207 |
2018-04-16 | $69.34 | $69.34 | $68.90 | $69.11 | $60.18 | 31,001 |
2018-04-13 | $69.17 | $69.17 | $68.73 | $68.80 | $59.91 | 7,326 |
2018-04-12 | $68.24 | $68.80 | $68.24 | $68.71 | $59.83 | 14,309 |
2018-04-11 | $68.12 | $68.50 | $68.09 | $68.19 | $59.38 | 22,856 |
2018-04-10 | $68.20 | $68.66 | $68.02 | $68.43 | $59.58 | 20,141 |
2018-04-09 | $67.06 | $67.59 | $67.01 | $67.05 | $58.38 | 15,200 |
2018-04-06 | $67.52 | $67.57 | $66.50 | $66.83 | $58.19 | 12,706 |
2018-04-05 | $67.50 | $68.05 | $67.50 | $67.91 | $59.13 | 22,953 |
2018-04-04 | $65.95 | $67.04 | $65.83 | $67.04 | $58.37 | 69,920 |
2018-04-03 | $66.87 | $67.26 | $66.55 | $67.09 | $58.42 | 17,258 |
2018-04-02 | $67.49 | $67.49 | $66.11 | $66.39 | $57.81 | 128,634 |
2018-03-29 | $66.99 | $67.90 | $66.99 | $67.61 | $58.87 | 16,132 |
2018-03-28 | $67.01 | $67.05 | $66.53 | $66.62 | $58.01 | 62,668 |
2018-03-27 | $68.00 | $68.16 | $66.88 | $67.13 | $58.45 | 12,775 |
2018-03-26 | $67.48 | $67.72 | $66.74 | $67.64 | $58.90 | 95,698 |
2018-03-23 | $67.45 | $67.67 | $66.46 | $66.55 | $57.95 | 17,581 |
2018-03-22 | $68.21 | $68.34 | $67.25 | $67.46 | $58.74 | 11,810 |
2018-03-21 | $68.59 | $69.40 | $68.59 | $69.36 | $60.39 | 126,594 |
2018-03-20 | $68.55 | $68.80 | $68.42 | $68.42 | $59.58 | 12,633 |
2018-03-19 | $69.00 | $69.01 | $68.11 | $68.44 | $59.59 | 11,933 |
2018-03-16 | $69.45 | $69.72 | $69.40 | $69.51 | $60.53 | 25,431 |
2018-03-15 | $69.91 | $70.08 | $69.45 | $69.57 | $60.58 | 18,629 |
2018-03-14 | $70.59 | $70.59 | $69.86 | $69.88 | $60.85 | 7,072 |
2018-03-13 | $70.72 | $70.78 | $69.97 | $70.00 | $60.95 | 17,649 |
2018-03-12 | $70.52 | $70.71 | $70.31 | $70.57 | $61.45 | 113,698 |
2018-03-09 | $69.80 | $70.36 | $69.80 | $70.34 | $61.25 | 7,491 |
2018-03-08 | $69.64 | $69.64 | $69.18 | $69.50 | $60.52 | 6,655 |
2018-03-07 | $69.29 | $69.77 | $69.06 | $69.70 | $60.69 | 22,826 |
2018-03-06 | $69.63 | $70.10 | $69.56 | $69.92 | $60.88 | 6,913 |
2018-03-05 | $67.89 | $69.20 | $67.62 | $69.00 | $60.08 | 117,213 |
2018-03-02 | $67.99 | $68.45 | $67.47 | $68.45 | $59.60 | 67,744 |
2018-03-01 | $69.14 | $69.35 | $68.05 | $68.60 | $59.73 | 175,871 |
2018-02-28 | $70.77 | $70.77 | $69.66 | $69.72 | $60.71 | 47,987 |
2018-02-27 | $71.76 | $71.76 | $70.90 | $70.90 | $61.74 | 73,672 |
2018-02-26 | $71.78 | $72.19 | $71.38 | $72.19 | $62.86 | 170,360 |
2018-02-23 | $71.02 | $71.62 | $70.79 | $71.54 | $62.29 | 86,717 |
2018-02-22 | $70.44 | $71.09 | $70.44 | $70.59 | $61.47 | 32,296 |
2018-02-21 | $70.61 | $71.36 | $70.07 | $70.08 | $61.02 | 42,422 |
2018-02-20 | $70.55 | $70.79 | $70.26 | $70.26 | $61.18 | 22,825 |
2018-02-16 | $71.26 | $71.71 | $70.94 | $71.24 | $62.03 | 26,838 |
2018-02-15 | $71.51 | $71.61 | $70.75 | $71.47 | $62.23 | 18,894 |
2018-02-14 | $68.80 | $70.92 | $68.80 | $70.83 | $61.67 | 22,515 |
2018-02-13 | $69.15 | $69.47 | $69.08 | $69.36 | $60.39 | 8,899 |
2018-02-12 | $68.60 | $69.37 | $68.12 | $69.19 | $60.25 | 48,396 |
2018-02-09 | $67.64 | $68.08 | $66.13 | $68.03 | $59.24 | 21,369 |
2018-02-08 | $69.40 | $69.79 | $67.06 | $67.06 | $58.39 | 32,268 |
2018-02-07 | $69.92 | $70.42 | $69.39 | $69.39 | $60.42 | 22,703 |
2018-02-06 | $68.23 | $70.66 | $68.23 | $70.39 | $61.29 | 60,377 |
2018-02-05 | $70.85 | $71.36 | $68.45 | $68.64 | $59.77 | 65,424 |
2018-02-02 | $72.59 | $72.59 | $71.06 | $71.06 | $61.87 | 25,764 |
2018-02-01 | $73.48 | $73.68 | $73.33 | $73.56 | $64.05 | 92,960 |
2018-01-31 | $74.10 | $74.22 | $73.59 | $73.78 | $64.24 | 24,974 |
2018-01-30 | $74.22 | $74.22 | $73.68 | $73.78 | $64.24 | 13,541 |
2018-01-29 | $75.10 | $75.19 | $74.54 | $74.54 | $64.90 | 21,518 |
2018-01-26 | $74.71 | $75.12 | $74.42 | $75.12 | $65.41 | 18,200 |
2018-01-25 | $74.98 | $75.11 | $74.32 | $74.47 | $64.84 | 23,812 |
2018-01-24 | $74.47 | $74.70 | $74.08 | $74.41 | $64.79 | 36,634 |
2018-01-23 | $73.86 | $74.00 | $73.57 | $73.98 | $64.42 | 31,126 |
2018-01-22 | $74.12 | $74.21 | $73.88 | $74.21 | $64.62 | 15,456 |
2018-01-19 | $74.18 | $74.33 | $73.93 | $74.17 | $64.58 | 306,078 |
2018-01-18 | $73.78 | $74.03 | $73.63 | $73.76 | $64.23 | 24,314 |
2018-01-17 | $73.90 | $74.17 | $73.60 | $73.84 | $64.30 | 22,786 |
2018-01-16 | $74.24 | $74.40 | $73.44 | $73.68 | $64.16 | 39,410 |
2018-01-12 | $73.96 | $74.31 | $73.91 | $74.21 | $64.62 | 58,891 |
2018-01-11 | $73.08 | $73.63 | $73.02 | $73.58 | $64.07 | 18,773 |
2018-01-10 | $72.84 | $72.94 | $72.61 | $72.74 | $63.34 | 41,899 |
2018-01-09 | $73.15 | $73.29 | $72.86 | $73.12 | $63.67 | 13,100 |
2018-01-08 | $72.90 | $73.02 | $72.82 | $72.98 | $63.55 | 18,007 |
2018-01-05 | $72.49 | $72.80 | $72.41 | $72.78 | $63.37 | 16,321 |
2018-01-04 | $72.10 | $72.46 | $72.10 | $72.34 | $62.99 | 31,647 |
2018-01-03 | $71.29 | $71.63 | $71.26 | $71.63 | $62.37 | 28,000 |
2018-01-02 | $70.35 | $71.15 | $70.25 | $71.15 | $61.95 | 61,848 |
2017-12-29 | $70.39 | $70.39 | $69.87 | $70.08 | $61.02 | 16,348 |
2017-12-28 | $70.08 | $70.14 | $69.91 | $70.00 | $60.95 | 11,087 |
2017-12-27 | $69.52 | $69.82 | $69.52 | $69.72 | $60.71 | 11,730 |
2017-12-26 | $69.22 | $69.46 | $69.13 | $69.27 | $60.32 | 16,368 |
2017-12-22 | $69.16 | $69.26 | $69.16 | $69.22 | $60.27 | 2,954 |
2017-12-21 | $69.00 | $69.23 | $68.95 | $69.12 | $60.19 | 12,187 |
2017-12-20 | $69.42 | $69.44 | $69.05 | $69.17 | $59.82 | 22,949 |
2017-12-19 | $68.92 | $69.21 | $68.78 | $69.01 | $59.68 | 67,779 |
2017-12-18 | $68.73 | $69.21 | $68.67 | $69.08 | $59.74 | 11,473 |
2017-12-15 | $68.07 | $68.16 | $67.73 | $68.16 | $58.95 | 34,485 |
2017-12-14 | $68.16 | $68.22 | $67.66 | $67.76 | $58.60 | 11,421 |
2017-12-13 | $67.76 | $68.21 | $67.76 | $68.10 | $58.90 | 7,324 |
2017-12-12 | $67.55 | $67.67 | $67.47 | $67.66 | $58.52 | 4,222 |
2017-12-11 | $67.66 | $67.88 | $67.59 | $67.59 | $58.46 | 3,413 |
2017-12-08 | $67.44 | $67.50 | $67.27 | $67.39 | $58.28 | 34,995 |
2017-12-07 | $66.74 | $67.13 | $66.60 | $67.08 | $58.01 | 23,387 |
2017-12-06 | $66.93 | $67.11 | $66.92 | $66.98 | $57.93 | 11,098 |
2017-12-05 | $67.63 | $67.76 | $67.22 | $67.34 | $58.24 | 8,951 |
2017-12-04 | $67.89 | $68.10 | $67.78 | $67.78 | $58.62 | 142,506 |
2017-12-01 | $67.74 | $67.74 | $67.15 | $67.55 | $58.42 | 220,423 |
2017-11-30 | $67.74 | $67.95 | $67.60 | $67.81 | $58.65 | 8,815 |
2017-11-29 | $67.95 | $67.95 | $67.51 | $67.69 | $58.54 | 7,698 |
2017-11-28 | $67.57 | $67.89 | $67.57 | $67.89 | $58.72 | 10,293 |
2017-11-27 | $68.20 | $68.20 | $67.69 | $67.76 | $58.60 | 11,616 |
2017-11-24 | $68.24 | $68.45 | $68.24 | $68.42 | $59.17 | 5,190 |
2017-11-22 | $67.89 | $67.89 | $67.58 | $67.72 | $58.57 | 5,555 |
2017-11-21 | $67.61 | $67.77 | $67.57 | $67.63 | $58.49 | 14,046 |
2017-11-20 | $67.02 | $67.26 | $67.02 | $67.07 | $58.00 | 7,321 |
2017-11-17 | $66.91 | $67.10 | $66.91 | $67.02 | $57.96 | 4,202 |
2017-11-16 | $66.75 | $66.99 | $66.44 | $66.95 | $57.90 | 16,313 |
2017-11-15 | $66.10 | $66.30 | $65.80 | $66.20 | $57.25 | 14,701 |
2017-11-14 | $67.04 | $67.04 | $66.77 | $66.82 | $57.79 | 10,405 |
2017-11-13 | $66.93 | $67.42 | $66.93 | $67.33 | $58.23 | 22,271 |
2017-11-10 | $67.81 | $67.81 | $67.38 | $67.38 | $58.27 | 21,567 |
2017-11-09 | $67.54 | $67.65 | $67.22 | $67.63 | $58.49 | 8,805 |
2017-11-08 | $68.19 | $68.33 | $68.03 | $68.22 | $59.00 | 9,150 |
2017-11-07 | $68.22 | $68.40 | $67.88 | $67.92 | $58.74 | 16,601 |
2017-11-06 | $68.02 | $68.32 | $68.02 | $68.23 | $59.01 | 19,399 |
2017-11-03 | $68.16 | $68.16 | $67.76 | $67.91 | $58.73 | 11,314 |
2017-11-02 | $68.09 | $68.25 | $67.95 | $68.07 | $58.87 | 12,729 |
2017-11-01 | $68.30 | $68.49 | $68.00 | $68.01 | $58.82 | 24,788 |
2017-10-31 | $67.35 | $67.62 | $67.10 | $67.58 | $58.45 | 25,730 |
2017-10-30 | $67.29 | $67.38 | $67.20 | $67.20 | $58.12 | 5,330 |
2017-10-27 | $67.28 | $67.51 | $67.09 | $67.51 | $58.39 | 7,844 |
2017-10-26 | $67.48 | $67.62 | $67.35 | $67.44 | $58.33 | 4,923 |
2017-10-25 | $67.60 | $67.60 | $66.99 | $67.28 | $58.19 | 20,191 |
2017-10-24 | $67.13 | $67.55 | $67.13 | $67.55 | $58.42 | 21,707 |
2017-10-23 | $67.28 | $67.37 | $67.04 | $67.04 | $57.98 | 6,490 |
2017-10-20 | $66.98 | $67.13 | $66.89 | $66.96 | $57.91 | 48,407 |
2017-10-19 | $66.46 | $66.74 | $66.35 | $66.71 | $57.69 | 14,398 |
2017-10-18 | $66.72 | $66.72 | $66.44 | $66.51 | $57.52 | 10,154 |
2017-10-17 | $66.88 | $66.88 | $66.60 | $66.86 | $57.82 | 10,160 |
2017-10-16 | $67.37 | $67.54 | $66.92 | $67.09 | $58.02 | 27,356 |
2017-10-13 | $67.00 | $67.17 | $67.00 | $67.15 | $58.08 | 6,930 |
2017-10-12 | $66.21 | $66.46 | $66.13 | $66.38 | $57.41 | 13,457 |
2017-10-11 | $66.28 | $66.39 | $66.14 | $66.39 | $57.42 | 6,353 |
2017-10-10 | $66.46 | $66.50 | $66.25 | $66.42 | $57.44 | 21,903 |
2017-10-09 | $66.29 | $66.29 | $66.02 | $66.03 | $57.11 | 9,134 |
2017-10-06 | $66.02 | $66.31 | $66.02 | $66.30 | $57.34 | 157,707 |
2017-10-05 | $66.31 | $66.53 | $66.25 | $66.44 | $57.46 | 34,405 |
2017-10-04 | $65.87 | $66.40 | $65.87 | $66.32 | $57.36 | 17,972 |
2017-10-03 | $65.87 | $66.15 | $65.87 | $66.12 | $57.18 | 23,806 |
2017-10-02 | $65.26 | $65.79 | $65.26 | $65.74 | $56.86 | 229,915 |
2017-09-29 | $65.23 | $65.52 | $65.14 | $65.39 | $56.55 | 25,131 |
2017-09-28 | $64.73 | $65.15 | $64.55 | $65.08 | $56.29 | 5,777 |
2017-09-27 | $64.74 | $65.01 | $64.57 | $64.96 | $56.18 | 4,720 |
2017-09-26 | $65.07 | $65.07 | $64.74 | $64.90 | $56.13 | 4,532 |
2017-09-25 | $65.23 | $65.24 | $64.85 | $64.85 | $56.09 | 32,872 |
2017-09-22 | $65.46 | $65.62 | $65.36 | $65.62 | $56.75 | 3,838 |
2017-09-21 | $65.57 | $65.80 | $65.46 | $65.57 | $56.71 | 13,178 |
2017-09-20 | $65.93 | $66.28 | $65.69 | $65.77 | $56.88 | 10,691 |
2017-09-19 | $65.77 | $66.03 | $65.64 | $66.03 | $57.11 | 4,900 |
2017-09-18 | $65.47 | $65.73 | $65.44 | $65.55 | $56.69 | 21,944 |
2017-09-15 | $65.28 | $65.46 | $65.25 | $65.34 | $56.51 | 4,856 |
2017-09-14 | $65.17 | $65.51 | $65.12 | $65.51 | $56.66 | 7,190 |
2017-09-13 | $65.69 | $65.69 | $65.42 | $65.49 | $56.64 | 10,589 |
2017-09-12 | $65.86 | $66.05 | $65.86 | $66.01 | $57.09 | 10,404 |
2017-09-11 | $65.39 | $65.63 | $65.31 | $65.63 | $56.76 | 19,157 |
2017-09-08 | $65.26 | $65.26 | $64.90 | $64.99 | $56.21 | 18,627 |
2017-09-07 | $65.20 | $65.30 | $65.08 | $65.25 | $56.43 | 5,182 |
2017-09-06 | $64.74 | $64.86 | $64.70 | $64.82 | $56.06 | 4,961 |
2017-09-05 | $65.02 | $65.04 | $64.24 | $64.54 | $55.82 | 9,952 |
2017-09-01 | $64.83 | $65.06 | $64.72 | $65.00 | $56.22 | 30,710 |
2017-08-31 | $64.28 | $64.55 | $64.09 | $64.50 | $55.78 | 37,557 |
2017-08-30 | $63.67 | $63.95 | $63.67 | $63.88 | $55.25 | 2,952 |
2017-08-29 | $63.50 | $63.83 | $63.50 | $63.83 | $55.20 | 15,463 |
2017-08-28 | $63.91 | $63.96 | $63.73 | $63.92 | $55.28 | 11,307 |
2017-08-25 | $63.75 | $63.98 | $63.71 | $63.89 | $55.26 | 4,046 |
2017-08-24 | $63.44 | $63.56 | $63.44 | $63.47 | $54.89 | 28,637 |
2017-08-23 | $63.25 | $63.40 | $63.25 | $63.40 | $54.83 | 22,036 |
2017-08-22 | $62.95 | $63.22 | $62.95 | $63.21 | $54.67 | 6,787 |
2017-08-21 | $62.45 | $62.59 | $62.29 | $62.56 | $54.11 | 6,785 |
2017-08-18 | $62.19 | $62.42 | $62.13 | $62.26 | $53.85 | 7,466 |
2017-08-17 | $62.84 | $62.84 | $62.30 | $62.30 | $53.88 | 5,745 |
2017-08-16 | $62.40 | $62.89 | $62.40 | $62.88 | $54.38 | 5,513 |
2017-08-15 | $62.05 | $62.13 | $61.89 | $62.13 | $53.73 | 22,416 |
2017-08-14 | $62.24 | $62.43 | $62.24 | $62.27 | $53.85 | 2,898 |
2017-08-11 | $61.81 | $61.92 | $61.73 | $61.81 | $53.46 | 3,585 |
2017-08-10 | $62.45 | $62.52 | $61.95 | $61.95 | $53.58 | 19,212 |
2017-08-09 | $62.52 | $62.77 | $62.52 | $62.75 | $54.27 | 7,525 |
2017-08-08 | $63.09 | $63.22 | $62.91 | $62.95 | $54.44 | 9,504 |
2017-08-07 | $63.15 | $63.35 | $63.15 | $63.35 | $54.79 | 3,109 |
2017-08-04 | $62.98 | $63.08 | $62.74 | $63.06 | $54.54 | 4,464 |
2017-08-03 | $62.96 | $62.96 | $62.74 | $62.84 | $54.35 | 31,657 |
2017-08-02 | $62.81 | $63.05 | $62.78 | $63.05 | $54.53 | 14,437 |
2017-08-01 | $63.18 | $63.20 | $62.96 | $63.06 | $54.54 | 4,464 |
2017-07-31 | $63.15 | $63.15 | $62.83 | $63.02 | $54.50 | 21,514 |
2017-07-28 | $62.55 | $62.66 | $62.54 | $62.64 | $54.17 | 8,485 |
2017-07-27 | $63.18 | $63.18 | $62.57 | $62.78 | $54.30 | 15,746 |
2017-07-26 | $62.84 | $63.09 | $62.74 | $63.06 | $54.54 | 10,158 |
2017-07-25 | $62.63 | $62.95 | $62.63 | $62.91 | $54.41 | 18,230 |
2017-07-24 | $62.13 | $62.23 | $62.00 | $62.23 | $53.82 | 3,078 |
2017-07-21 | $62.26 | $62.26 | $62.09 | $62.14 | $53.74 | 2,090 |
2017-07-20 | $62.66 | $62.66 | $62.36 | $62.44 | $54.00 | 3,311 |
2017-07-19 | $62.30 | $62.67 | $62.30 | $62.65 | $54.18 | 19,353 |
2017-07-18 | $62.26 | $62.37 | $62.21 | $62.37 | $53.94 | 11,343 |
2017-07-17 | $62.30 | $62.56 | $62.26 | $62.41 | $53.98 | 3,899 |
2017-07-14 | $61.97 | $62.32 | $61.93 | $62.25 | $53.84 | 5,117 |
2017-07-13 | $61.53 | $61.69 | $61.44 | $61.66 | $53.33 | 23,066 |
2017-07-12 | $61.39 | $61.58 | $61.29 | $61.54 | $53.22 | 34,968 |
2017-07-11 | $60.62 | $60.93 | $60.47 | $60.87 | $52.64 | 12,057 |
2017-07-10 | $59.94 | $60.62 | $59.94 | $60.48 | $52.31 | 13,697 |
2017-07-07 | $59.94 | $60.09 | $59.67 | $60.05 | $51.93 | 7,697 |
2017-07-06 | $60.01 | $60.14 | $59.80 | $59.88 | $51.79 | 10,922 |
2017-07-05 | $60.33 | $60.40 | $60.05 | $60.37 | $52.21 | 15,106 |
2017-07-03 | $59.96 | $60.35 | $59.96 | $60.30 | $52.15 | 24,442 |
2017-06-30 | $59.77 | $59.86 | $59.51 | $59.83 | $51.74 | 49,033 |
2017-06-29 | $59.88 | $59.88 | $59.31 | $59.41 | $51.38 | 20,904 |
2017-06-28 | $59.51 | $60.00 | $59.48 | $60.00 | $51.89 | 120,385 |
2017-06-27 | $59.22 | $59.57 | $59.11 | $59.12 | $51.13 | 19,873 |
2017-06-26 | $59.17 | $59.27 | $58.97 | $59.01 | $51.04 | 13,983 |
2017-06-23 | $58.74 | $59.11 | $58.71 | $59.04 | $51.06 | 19,343 |
2017-06-22 | $58.55 | $58.87 | $58.55 | $58.83 | $50.88 | 5,026 |
2017-06-21 | $58.91 | $58.93 | $58.54 | $58.61 | $50.69 | 16,795 |
2017-06-20 | $59.16 | $59.16 | $58.71 | $58.81 | $50.87 | 25,317 |
2017-06-19 | $60.08 | $60.38 | $60.08 | $60.28 | $51.47 | 5,046 |
2017-06-16 | $59.59 | $59.76 | $59.53 | $59.76 | $51.02 | 11,524 |
2017-06-15 | $59.49 | $59.57 | $59.25 | $59.49 | $50.79 | 6,240 |
2017-06-14 | $61.22 | $61.22 | $60.25 | $60.35 | $51.52 | 5,920 |
2017-06-13 | $60.64 | $60.95 | $60.64 | $60.90 | $52.00 | 17,722 |
2017-06-12 | $60.51 | $60.76 | $60.42 | $60.52 | $51.67 | 15,387 |
2017-06-09 | $60.50 | $60.78 | $60.49 | $60.72 | $51.84 | 8,515 |
2017-06-08 | $60.06 | $60.29 | $59.92 | $60.27 | $51.46 | 5,751 |
2017-06-07 | $60.31 | $60.45 | $59.92 | $60.15 | $51.36 | 16,877 |
2017-06-06 | $59.97 | $60.31 | $59.97 | $60.29 | $51.48 | 43,479 |
2017-06-05 | $60.26 | $60.27 | $59.95 | $60.11 | $51.32 | 10,940 |
2017-06-02 | $60.26 | $60.44 | $60.17 | $60.44 | $51.61 | 4,607 |
2017-06-01 | $59.63 | $60.09 | $59.63 | $60.03 | $51.25 | 8,794 |
2017-05-31 | $59.77 | $59.77 | $59.37 | $59.60 | $50.89 | 16,374 |
2017-05-30 | $59.82 | $59.92 | $59.75 | $59.78 | $51.04 | 6,244 |
2017-05-26 | $59.75 | $59.83 | $59.73 | $59.77 | $51.03 | 10,628 |
2017-05-25 | $60.00 | $60.10 | $59.72 | $59.87 | $51.12 | 9,529 |
2017-05-24 | $59.74 | $59.98 | $59.70 | $59.98 | $51.21 | 5,843 |
2017-05-23 | $59.98 | $59.98 | $59.82 | $59.82 | $51.08 | 5,014 |
2017-05-22 | $59.95 | $60.05 | $59.86 | $59.87 | $51.12 | 7,783 |
2017-05-19 | $59.29 | $59.86 | $59.29 | $59.67 | $50.95 | 10,228 |
2017-05-18 | $58.63 | $58.94 | $58.33 | $58.76 | $50.17 | 55,827 |
2017-05-17 | $59.34 | $59.42 | $58.87 | $58.88 | $50.27 | 36,261 |
2017-05-16 | $59.59 | $59.83 | $59.59 | $59.83 | $51.08 | 67,672 |
2017-05-15 | $59.28 | $59.52 | $59.25 | $59.40 | $50.72 | 5,213 |
2017-05-12 | $58.97 | $58.98 | $58.85 | $58.94 | $50.32 | 12,817 |
2017-05-11 | $58.89 | $59.07 | $58.61 | $58.99 | $50.37 | 475,679 |
2017-05-10 | $59.22 | $59.22 | $58.83 | $59.12 | $50.48 | 15,441 |
2017-05-09 | $59.13 | $59.14 | $58.75 | $58.83 | $50.23 | 48,826 |
2017-05-08 | $59.13 | $59.13 | $58.90 | $58.92 | $50.31 | 4,653 |
2017-05-05 | $58.85 | $59.67 | $58.83 | $59.59 | $50.88 | 12,894 |
2017-05-04 | $58.73 | $58.82 | $58.55 | $58.82 | $50.22 | 24,194 |
2017-05-03 | $59.17 | $59.17 | $58.92 | $58.94 | $50.32 | 8,783 |
2017-05-02 | $59.46 | $59.66 | $59.36 | $59.55 | $50.85 | 17,692 |
2017-05-01 | $59.27 | $59.65 | $59.27 | $59.56 | $50.85 | 33,618 |
2017-04-28 | $59.52 | $59.61 | $59.41 | $59.46 | $50.77 | 10,926 |
2017-04-27 | $59.41 | $59.54 | $59.29 | $59.43 | $50.74 | 4,600 |
2017-04-26 | $59.79 | $60.10 | $59.79 | $59.88 | $51.13 | 4,094 |
2017-04-25 | $59.82 | $60.15 | $59.82 | $60.08 | $51.30 | 40,245 |
2017-04-24 | $59.71 | $59.73 | $59.61 | $59.61 | $50.90 | 8,365 |
2017-04-21 | $58.67 | $58.67 | $58.47 | $58.62 | $50.05 | 3,110 |
2017-04-20 | $58.34 | $58.72 | $58.34 | $58.59 | $50.03 | 11,227 |
2017-04-19 | $58.46 | $58.48 | $57.94 | $58.00 | $49.52 | 10,848 |
2017-04-18 | $58.21 | $58.30 | $57.96 | $58.22 | $49.71 | 11,073 |
2017-04-17 | $58.48 | $58.70 | $58.48 | $58.70 | $50.12 | 3,287 |
2017-04-13 | $58.58 | $58.78 | $58.36 | $58.36 | $49.83 | 29,793 |
2017-04-12 | $59.29 | $59.29 | $58.72 | $58.87 | $50.26 | 191,124 |
2017-04-11 | $59.62 | $59.62 | $59.26 | $59.58 | $50.87 | 5,734 |
2017-04-10 | $59.38 | $59.45 | $59.29 | $59.35 | $50.67 | 5,202 |
2017-04-07 | $59.20 | $59.44 | $59.15 | $59.18 | $50.53 | 17,070 |
2017-04-06 | $59.29 | $59.44 | $59.29 | $59.38 | $50.70 | 5,526 |
2017-04-05 | $59.67 | $59.92 | $59.28 | $59.28 | $50.61 | 8,976 |
2017-04-04 | $59.23 | $59.42 | $58.95 | $59.42 | $50.73 | 11,003 |
2017-04-03 | $59.19 | $59.37 | $58.76 | $59.16 | $50.51 | 24,744 |
2017-03-31 | $59.05 | $59.49 | $59.05 | $59.21 | $50.55 | 18,148 |
2017-03-30 | $59.30 | $59.65 | $59.30 | $59.34 | $50.67 | 18,514 |
2017-03-29 | $59.06 | $59.42 | $59.06 | $59.42 | $50.73 | 8,784 |
2017-03-28 | $58.92 | $59.34 | $58.91 | $59.26 | $50.60 | 5,989 |
2017-03-27 | $58.17 | $58.89 | $58.17 | $58.82 | $50.22 | 8,326 |
2017-03-24 | $59.24 | $59.24 | $58.77 | $58.87 | $50.26 | 28,523 |
2017-03-23 | $59.06 | $59.14 | $58.92 | $59.05 | $50.42 | 23,939 |
2017-03-22 | $58.78 | $59.05 | $58.58 | $59.04 | $50.41 | 8,679 |
2017-03-21 | $60.02 | $60.02 | $58.87 | $58.90 | $50.29 | 17,407 |
2017-03-20 | $59.59 | $59.80 | $59.58 | $59.75 | $51.02 | 6,715 |
2017-03-17 | $59.61 | $59.82 | $59.61 | $59.63 | $50.91 | 10,350 |
2017-03-16 | $59.86 | $59.97 | $59.47 | $59.49 | $50.79 | 462,068 |
2017-03-15 | $58.32 | $59.40 | $58.18 | $59.35 | $50.67 | 20,761 |
2017-03-14 | $57.92 | $58.14 | $57.85 | $57.93 | $49.46 | 21,992 |
2017-03-13 | $58.24 | $58.44 | $58.24 | $58.36 | $49.83 | 25,448 |
2017-03-10 | $57.98 | $58.01 | $57.73 | $57.99 | $49.51 | 14,845 |
2017-03-09 | $57.86 | $57.98 | $57.49 | $57.66 | $49.23 | 50,404 |
2017-03-08 | $58.19 | $58.34 | $57.92 | $57.92 | $49.46 | 51,724 |
2017-03-07 | $58.56 | $58.56 | $58.27 | $58.27 | $49.75 | 28,304 |
2017-03-06 | $58.72 | $58.72 | $58.47 | $58.65 | $50.08 | 57,458 |
2017-03-03 | $58.95 | $59.16 | $58.76 | $59.13 | $50.49 | 767,613 |
2017-03-02 | $59.55 | $59.62 | $58.89 | $58.89 | $50.28 | 11,902 |
2017-03-01 | $59.22 | $59.82 | $59.22 | $59.70 | $50.97 | 15,145 |
2017-02-28 | $58.71 | $58.95 | $58.52 | $58.65 | $50.07 | 21,882 |
2017-02-27 | $58.86 | $59.19 | $58.78 | $58.79 | $50.20 | 18,825 |
2017-02-24 | $58.75 | $59.03 | $58.59 | $58.86 | $50.26 | 36,543 |
2017-02-23 | $60.21 | $60.38 | $59.41 | $59.45 | $50.76 | 62,547 |
2017-02-22 | $59.65 | $59.95 | $59.62 | $59.88 | $51.13 | 53,812 |
2017-02-21 | $59.89 | $60.12 | $59.78 | $60.03 | $51.25 | 40,018 |
2017-02-17 | $59.73 | $59.73 | $59.46 | $59.70 | $50.97 | 31,289 |
2017-02-16 | $59.97 | $60.15 | $59.92 | $60.04 | $51.26 | 14,981 |
2017-02-15 | $59.89 | $60.15 | $59.78 | $60.15 | $51.36 | 5,850 |
2017-02-14 | $60.08 | $60.08 | $59.64 | $60.00 | $51.23 | 8,078 |
2017-02-13 | $59.95 | $60.33 | $59.95 | $60.24 | $51.43 | 26,200 |
2017-02-10 | $59.04 | $59.59 | $59.04 | $59.50 | $50.80 | 10,901 |
2017-02-09 | $58.63 | $58.77 | $58.54 | $58.71 | $50.13 | 16,013 |
2017-02-08 | $58.61 | $58.79 | $58.48 | $58.70 | $50.12 | 7,974 |
2017-02-07 | $58.83 | $58.95 | $58.69 | $58.76 | $50.17 | 29,903 |
2017-02-06 | $58.77 | $58.85 | $58.61 | $58.77 | $50.18 | 22,941 |
2017-02-03 | $59.23 | $59.26 | $58.98 | $59.08 | $50.44 | 15,841 |
2017-02-02 | $59.66 | $59.69 | $59.44 | $59.49 | $50.79 | 33,210 |
2017-02-01 | $59.52 | $59.75 | $59.26 | $59.64 | $50.92 | 16,802 |
2017-01-31 | $59.30 | $59.34 | $58.99 | $59.17 | $50.52 | 24,134 |
2017-01-30 | $59.40 | $59.40 | $58.93 | $59.09 | $50.45 | 21,050 |
2017-01-27 | $59.85 | $59.85 | $59.57 | $59.73 | $51.00 | 28,878 |
2017-01-26 | $59.87 | $60.03 | $59.70 | $59.85 | $51.10 | 16,090 |
2017-01-25 | $59.89 | $60.20 | $59.77 | $60.20 | $51.40 | 35,961 |
2017-01-24 | $58.99 | $59.83 | $58.99 | $59.71 | $50.98 | 88,228 |
2017-01-23 | $58.30 | $58.64 | $58.22 | $58.61 | $50.04 | 13,640 |
2017-01-20 | $57.76 | $58.09 | $57.76 | $58.07 | $49.58 | 17,119 |
2017-01-19 | $57.76 | $57.76 | $57.40 | $57.62 | $49.20 | 13,289 |
2017-01-18 | $57.63 | $57.96 | $57.50 | $57.75 | $49.31 | 73,066 |
2017-01-17 | $57.61 | $57.71 | $57.48 | $57.60 | $49.18 | 29,715 |
2017-01-13 | $57.42 | $57.71 | $57.42 | $57.68 | $49.25 | 10,882 |
2017-01-12 | $57.57 | $57.60 | $57.34 | $57.55 | $49.14 | 4,434 |
2017-01-11 | $56.85 | $57.35 | $56.77 | $57.34 | $48.96 | 25,198 |
2017-01-10 | $56.39 | $56.67 | $56.34 | $56.52 | $48.26 | 23,886 |
2017-01-09 | $55.86 | $56.22 | $55.86 | $55.94 | $47.76 | 7,357 |
2017-01-06 | $56.10 | $56.13 | $55.91 | $55.98 | $47.80 | 11,417 |
2017-01-05 | $56.03 | $56.36 | $56.01 | $56.36 | $48.12 | 4,653 |
2017-01-04 | $55.46 | $55.94 | $55.46 | $55.94 | $47.76 | 44,160 |
2017-01-03 | $55.05 | $55.35 | $55.05 | $55.27 | $47.19 | 52,679 |
2016-12-30 | $55.33 | $55.46 | $54.77 | $54.83 | $46.82 | 20,965 |
2016-12-29 | $55.09 | $55.25 | $55.09 | $55.19 | $47.12 | 8,620 |
2016-12-28 | $55.28 | $55.28 | $54.87 | $54.87 | $46.85 | 6,489 |
2016-12-27 | $54.80 | $54.96 | $54.80 | $54.90 | $46.87 | 13,401 |
2016-12-23 | $54.51 | $54.74 | $54.51 | $54.74 | $46.74 | 4,899 |
2016-12-22 | $54.84 | $54.85 | $54.63 | $54.64 | $46.65 | 7,038 |
2016-12-21 | $55.27 | $55.28 | $55.14 | $55.21 | $46.92 | 12,884 |
2016-12-20 | $54.99 | $55.19 | $54.90 | $55.13 | $46.85 | 15,400 |
2016-12-19 | $55.15 | $55.17 | $54.89 | $54.91 | $46.66 | 65,787 |
2016-12-16 | $55.37 | $55.44 | $55.07 | $55.15 | $46.87 | 144,804 |
2016-12-15 | $55.23 | $55.51 | $55.09 | $55.35 | $47.04 | 214,007 |
2016-12-14 | $56.46 | $56.64 | $55.62 | $55.62 | $47.27 | 145,990 |
2016-12-13 | $57.10 | $57.10 | $56.52 | $56.61 | $48.11 | 259,939 |
2016-12-12 | $57.32 | $57.33 | $56.87 | $56.87 | $48.33 | 361,983 |
2016-12-09 | $57.41 | $57.41 | $56.97 | $57.16 | $48.58 | 10,401 |
2016-12-08 | $57.42 | $57.57 | $57.26 | $57.38 | $48.76 | 454,418 |
2016-12-07 | $56.47 | $57.21 | $56.47 | $57.12 | $48.54 | 870,468 |
2016-12-06 | $55.79 | $56.08 | $55.66 | $56.06 | $47.64 | 23,118 |
2016-12-05 | $55.55 | $56.10 | $55.55 | $55.99 | $47.58 | 44,128 |
2016-12-02 | $54.91 | $55.26 | $54.83 | $55.21 | $46.92 | 11,260 |
2016-12-01 | $55.12 | $55.24 | $54.88 | $55.01 | $46.75 | 59,408 |
2016-11-30 | $55.01 | $55.10 | $54.69 | $54.90 | $46.66 | 72,756 |
2016-11-29 | $54.58 | $54.98 | $54.44 | $54.85 | $46.61 | 22,618 |
2016-11-28 | $54.97 | $55.04 | $54.74 | $54.94 | $46.69 | 31,098 |
2016-11-25 | $55.11 | $55.12 | $54.97 | $55.11 | $46.84 | 13,657 |
2016-11-23 | $54.39 | $54.84 | $54.30 | $54.84 | $46.61 | 23,540 |
2016-11-22 | $54.49 | $54.94 | $54.47 | $54.94 | $46.69 | 117,696 |
2016-11-21 | $53.72 | $54.08 | $53.72 | $53.98 | $45.88 | 43,933 |
2016-11-18 | $53.58 | $53.58 | $53.25 | $53.38 | $45.37 | 35,963 |
2016-11-17 | $53.97 | $54.14 | $53.81 | $53.94 | $45.84 | 18,910 |
2016-11-16 | $53.78 | $53.89 | $53.68 | $53.82 | $45.74 | 20,368 |
2016-11-15 | $53.97 | $54.35 | $53.39 | $54.35 | $46.19 | 22,565 |
2016-11-14 | $54.26 | $54.53 | $54.17 | $54.39 | $46.22 | 13,607 |
2016-11-11 | $54.97 | $55.00 | $54.03 | $54.26 | $46.11 | 30,112 |
2016-11-10 | $55.32 | $55.63 | $54.98 | $55.17 | $46.89 | 16,605 |
2016-11-09 | $53.92 | $54.98 | $53.92 | $54.90 | $46.66 | 41,225 |
2016-11-08 | $53.53 | $54.26 | $53.53 | $54.06 | $45.94 | 20,630 |
2016-11-07 | $53.30 | $53.63 | $53.30 | $53.58 | $45.53 | 10,889 |
2016-11-04 | $52.71 | $52.97 | $52.56 | $52.78 | $44.86 | 8,306 |
2016-11-03 | $52.91 | $53.07 | $52.80 | $52.85 | $44.91 | 16,821 |
2016-11-02 | $53.20 | $53.22 | $52.90 | $52.90 | $44.96 | 11,806 |
2016-11-01 | $53.59 | $53.67 | $53.00 | $53.23 | $45.24 | 113,431 |
2016-10-31 | $53.18 | $53.47 | $53.15 | $53.41 | $45.39 | 58,120 |
2016-10-28 | $52.99 | $53.31 | $52.99 | $53.11 | $45.14 | 13,834 |
2016-10-27 | $53.24 | $53.24 | $52.84 | $52.87 | $44.93 | 9,973 |
2016-10-26 | $53.05 | $53.26 | $53.01 | $53.06 | $45.09 | 6,512 |
2016-10-25 | $53.43 | $53.49 | $53.18 | $53.38 | $45.37 | 27,544 |
2016-10-24 | $53.34 | $53.38 | $53.00 | $53.12 | $45.14 | 40,072 |
2016-10-21 | $52.89 | $53.23 | $52.89 | $53.23 | $45.24 | 4,372 |
2016-10-20 | $52.98 | $53.18 | $52.83 | $53.12 | $45.14 | 21,766 |
2016-10-19 | $52.83 | $53.18 | $52.83 | $53.17 | $45.19 | 4,365 |
2016-10-18 | $52.67 | $52.84 | $52.58 | $52.80 | $44.87 | 131,625 |
2016-10-17 | $51.94 | $52.09 | $51.94 | $51.96 | $44.16 | 24,008 |
2016-10-14 | $52.34 | $52.40 | $51.90 | $51.90 | $44.11 | 84,746 |
2016-10-13 | $51.61 | $52.02 | $51.37 | $51.92 | $44.12 | 4,169 |
2016-10-12 | $52.34 | $52.43 | $52.17 | $52.34 | $44.48 | 29,257 |
2016-10-11 | $52.75 | $52.75 | $52.15 | $52.28 | $44.43 | 36,811 |
2016-10-10 | $53.00 | $53.21 | $53.00 | $53.04 | $45.08 | 5,855 |
2016-10-07 | $53.21 | $53.21 | $52.37 | $52.69 | $44.78 | 14,348 |
2016-10-06 | $52.92 | $53.11 | $52.89 | $53.11 | $45.14 | 55,047 |
2016-10-05 | $52.92 | $53.20 | $52.92 | $53.15 | $45.17 | 71,999 |
2016-10-04 | $53.27 | $53.44 | $52.63 | $52.76 | $44.84 | 17,026 |
2016-10-03 | $53.52 | $53.52 | $53.22 | $53.35 | $45.34 | 127,570 |
2016-09-30 | $53.34 | $53.59 | $53.19 | $53.49 | $45.46 | 5,706 |
2016-09-29 | $53.52 | $53.65 | $52.95 | $53.18 | $45.20 | 10,806 |
2016-09-28 | $52.98 | $53.50 | $52.83 | $53.45 | $45.42 | 6,066 |
2016-09-27 | $52.32 | $52.70 | $52.28 | $52.65 | $44.74 | 12,381 |
2016-09-26 | $52.54 | $52.71 | $52.48 | $52.51 | $44.63 | 61,635 |
2016-09-23 | $53.01 | $53.14 | $52.83 | $52.84 | $44.91 | 8,107 |
2016-09-22 | $53.37 | $53.55 | $53.07 | $53.19 | $45.20 | 9,796 |
2016-09-21 | $51.90 | $52.74 | $51.90 | $52.63 | $44.73 | 4,886 |
2016-09-20 | $51.75 | $51.81 | $51.43 | $51.43 | $43.71 | 8,769 |
2016-09-19 | $51.46 | $51.64 | $51.31 | $51.43 | $43.71 | 6,507 |
2016-09-16 | $51.10 | $51.17 | $50.89 | $51.00 | $43.34 | 4,789 |
2016-09-15 | $51.38 | $51.64 | $51.38 | $51.62 | $43.87 | 1,697 |
2016-09-14 | $51.09 | $51.43 | $51.01 | $51.08 | $43.41 | 7,988 |
2016-09-13 | $51.74 | $51.74 | $50.93 | $51.05 | $43.38 | 6,728 |
2016-09-12 | $51.27 | $52.27 | $51.26 | $52.23 | $44.39 | 9,788 |
2016-09-09 | $52.95 | $52.95 | $51.86 | $51.87 | $44.08 | 24,095 |
2016-09-08 | $53.59 | $53.60 | $53.26 | $53.32 | $45.31 | 9,448 |
2016-09-07 | $53.95 | $53.95 | $53.60 | $53.79 | $45.71 | 22,644 |
2016-09-06 | $53.38 | $53.84 | $53.38 | $53.84 | $45.76 | 50,606 |
2016-09-02 | $53.02 | $53.36 | $53.02 | $53.35 | $45.34 | 41,305 |
2016-09-01 | $52.47 | $52.86 | $52.44 | $52.86 | $44.92 | 68,421 |
2016-08-31 | $52.38 | $52.64 | $52.25 | $52.41 | $44.54 | 430,392 |
2016-08-30 | $53.24 | $53.24 | $52.79 | $52.83 | $44.90 | 13,115 |
2016-08-29 | $52.75 | $53.30 | $52.75 | $53.20 | $45.21 | 47,854 |
2016-08-26 | $53.40 | $53.94 | $52.60 | $52.65 | $44.74 | 17,365 |
2016-08-25 | $52.82 | $53.10 | $52.82 | $53.06 | $45.09 | 4,912 |
2016-08-24 | $53.60 | $53.60 | $52.95 | $52.95 | $45.00 | 10,540 |
2016-08-23 | $53.83 | $54.01 | $53.70 | $53.70 | $45.64 | 11,483 |
2016-08-22 | $53.07 | $53.48 | $53.07 | $53.48 | $45.45 | 9,681 |
2016-08-19 | $53.40 | $53.61 | $53.16 | $53.54 | $45.50 | 8,621 |
2016-08-18 | $53.61 | $53.95 | $53.58 | $53.80 | $45.72 | 18,947 |
2016-08-17 | $53.26 | $53.42 | $53.00 | $53.39 | $45.37 | 13,337 |
2016-08-16 | $53.48 | $53.70 | $53.40 | $53.46 | $45.43 | 86,350 |
2016-08-15 | $52.90 | $53.25 | $52.90 | $53.12 | $45.14 | 355,784 |
2016-08-12 | $53.30 | $53.45 | $52.87 | $52.92 | $44.97 | 10,343 |
2016-08-11 | $53.30 | $53.47 | $53.15 | $53.43 | $45.41 | 10,990 |
2016-08-10 | $53.14 | $53.32 | $52.99 | $53.11 | $45.14 | 223,269 |
2016-08-09 | $52.95 | $53.13 | $52.87 | $52.90 | $44.96 | 17,322 |
2016-08-08 | $52.54 | $52.72 | $52.54 | $52.66 | $44.75 | 6,844 |
2016-08-05 | $52.17 | $52.25 | $52.06 | $52.19 | $44.35 | 7,549 |
2016-08-04 | $51.69 | $52.04 | $51.69 | $51.91 | $44.12 | 5,533 |
2016-08-03 | $51.40 | $51.64 | $51.40 | $51.64 | $43.89 | 4,955 |
2016-08-02 | $51.62 | $51.84 | $51.36 | $51.59 | $43.84 | 13,597 |
2016-08-01 | $51.95 | $51.96 | $51.59 | $51.59 | $43.84 | 4,313 |
2016-07-29 | $51.85 | $52.06 | $51.66 | $52.06 | $44.24 | 7,888 |
2016-07-28 | $51.93 | $51.93 | $51.62 | $51.83 | $44.05 | 5,646 |
2016-07-27 | $51.76 | $51.84 | $51.19 | $51.84 | $44.06 | 11,943 |
2016-07-26 | $50.93 | $51.38 | $50.93 | $51.32 | $43.61 | 19,795 |
2016-07-25 | $50.87 | $50.92 | $50.49 | $50.66 | $43.05 | 7,995 |
2016-07-22 | $50.96 | $50.98 | $50.78 | $50.98 | $43.33 | 7,485 |
2016-07-21 | $50.85 | $51.18 | $50.75 | $50.98 | $43.33 | 14,654 |
2016-07-20 | $50.89 | $51.05 | $50.62 | $50.90 | $43.26 | 7,576 |
2016-07-19 | $51.32 | $51.40 | $51.01 | $51.15 | $43.47 | 13,484 |
2016-07-18 | $51.66 | $51.91 | $51.50 | $51.91 | $44.12 | 11,907 |
2016-07-15 | $51.71 | $51.71 | $51.53 | $51.68 | $43.92 | 5,725 |
2016-07-14 | $51.72 | $51.80 | $51.64 | $51.70 | $43.94 | 3,697 |
2016-07-13 | $51.28 | $51.34 | $51.08 | $51.21 | $43.52 | 9,401 |
2016-07-12 | $50.89 | $51.30 | $50.82 | $50.99 | $43.33 | 27,305 |
2016-07-11 | $50.00 | $50.35 | $50.00 | $50.27 | $42.72 | 25,492 |
2016-07-08 | $48.86 | $49.53 | $48.86 | $49.42 | $42.00 | 13,039 |
2016-07-07 | $48.72 | $48.91 | $48.20 | $48.38 | $41.12 | 38,051 |
2016-07-06 | $48.17 | $48.56 | $47.83 | $48.56 | $41.27 | 69,695 |
2016-07-05 | $49.03 | $49.04 | $48.49 | $48.59 | $41.29 | 14,862 |
2016-07-01 | $49.33 | $49.50 | $49.17 | $49.40 | $41.98 | 28,897 |
2016-06-30 | $48.36 | $49.05 | $48.36 | $49.05 | $41.69 | 8,068 |
2016-06-29 | $47.94 | $48.38 | $47.94 | $48.18 | $40.95 | 79,574 |
2016-06-28 | $47.13 | $47.32 | $46.75 | $47.25 | $40.16 | 11,507 |
2016-06-27 | $47.14 | $47.14 | $45.97 | $46.35 | $39.39 | 22,925 |
2016-06-24 | $47.98 | $48.65 | $47.84 | $47.84 | $40.66 | 9,071 |
2016-06-23 | $50.40 | $50.84 | $50.37 | $50.84 | $43.21 | 13,476 |
2016-06-22 | $49.59 | $49.84 | $49.46 | $49.48 | $42.05 | 13,699 |
2016-06-21 | $49.52 | $49.71 | $49.39 | $49.46 | $42.03 | 5,714 |
2016-06-20 | $50.29 | $50.44 | $50.09 | $50.09 | $42.17 | 6,081 |
2016-06-17 | $49.01 | $49.35 | $48.90 | $49.34 | $41.54 | 4,934 |
2016-06-16 | $48.35 | $48.73 | $48.06 | $48.73 | $41.03 | 10,386 |
2016-06-15 | $48.66 | $49.21 | $48.66 | $48.79 | $41.07 | 18,637 |
2016-06-14 | $48.76 | $48.76 | $48.09 | $48.32 | $40.68 | 31,969 |
2016-06-13 | $49.08 | $49.58 | $48.88 | $48.92 | $41.19 | 33,655 |
2016-06-10 | $49.83 | $49.91 | $49.39 | $49.52 | $41.69 | 17,643 |
2016-06-09 | $50.84 | $50.84 | $50.48 | $50.61 | $42.61 | 45,647 |
2016-06-08 | $51.36 | $51.57 | $51.31 | $51.35 | $43.23 | 18,819 |
2016-06-07 | $51.12 | $51.12 | $50.96 | $50.96 | $42.90 | 6,215 |
2016-06-06 | $50.38 | $50.85 | $50.38 | $50.71 | $42.69 | 27,817 |
2016-06-03 | $49.43 | $50.00 | $49.43 | $49.99 | $42.09 | 40,018 |
2016-06-02 | $48.90 | $49.14 | $48.69 | $49.11 | $41.35 | 15,559 |
2016-06-01 | $48.70 | $49.12 | $48.61 | $49.11 | $41.35 | 5,546 |
2016-05-31 | $49.30 | $49.67 | $49.09 | $49.18 | $41.41 | 16,446 |
2016-05-27 | $49.43 | $49.59 | $49.24 | $49.29 | $41.50 | 5,417 |
2016-05-26 | $50.04 | $50.21 | $49.56 | $49.63 | $41.78 | 554,578 |
2016-05-25 | $49.33 | $49.71 | $49.33 | $49.59 | $41.75 | 15,736 |
2016-05-24 | $49.00 | $49.21 | $48.89 | $49.02 | $41.27 | 17,667 |
2016-05-23 | $48.55 | $48.98 | $48.55 | $48.76 | $41.05 | 8,459 |
2016-05-20 | $48.67 | $48.84 | $48.58 | $48.70 | $41.00 | 37,822 |
2016-05-19 | $48.04 | $48.46 | $47.84 | $48.39 | $40.74 | 18,335 |
2016-05-18 | $49.16 | $49.47 | $48.50 | $48.59 | $40.91 | 26,627 |
2016-05-17 | $49.42 | $49.85 | $49.19 | $49.38 | $41.57 | 25,084 |
2016-05-16 | $48.83 | $49.47 | $48.83 | $49.40 | $41.59 | 13,214 |
2016-05-13 | $48.72 | $48.95 | $48.42 | $48.58 | $40.90 | 12,172 |
2016-05-12 | $49.71 | $49.74 | $48.89 | $49.03 | $41.28 | 9,346 |
2016-05-11 | $49.48 | $49.57 | $49.23 | $49.24 | $41.46 | 30,217 |
2016-05-10 | $48.83 | $49.40 | $48.77 | $49.30 | $41.51 | 40,736 |
2016-05-09 | $49.04 | $49.04 | $48.37 | $48.40 | $40.75 | 69,433 |
2016-05-06 | $49.02 | $49.67 | $49.02 | $49.66 | $41.81 | 68,793 |
2016-05-05 | $49.52 | $49.71 | $49.03 | $49.29 | $41.50 | 46,095 |
2016-05-04 | $49.81 | $49.89 | $49.26 | $49.36 | $41.56 | 19,697 |
2016-05-03 | $50.94 | $50.94 | $50.28 | $50.38 | $42.42 | 180,403 |
2016-05-02 | $51.74 | $51.79 | $51.48 | $51.74 | $43.56 | 73,559 |
2016-04-29 | $51.31 | $51.66 | $51.15 | $51.47 | $43.33 | 20,656 |
2016-04-28 | $50.94 | $51.63 | $50.94 | $51.15 | $43.06 | 23,117 |
2016-04-27 | $50.81 | $51.36 | $50.81 | $51.36 | $43.24 | 17,157 |
2016-04-26 | $50.66 | $50.96 | $50.58 | $50.95 | $42.90 | 78,562 |
2016-04-25 | $50.80 | $50.82 | $50.48 | $50.67 | $42.66 | 41,526 |
2016-04-22 | $51.15 | $51.49 | $50.99 | $51.17 | $43.08 | 18,340 |
2016-04-21 | $51.63 | $51.72 | $51.19 | $51.25 | $43.15 | 13,085 |
2016-04-20 | $51.52 | $52.00 | $51.50 | $51.71 | $43.54 | 12,787 |
2016-04-19 | $50.76 | $51.59 | $50.76 | $51.56 | $43.41 | 58,522 |
2016-04-18 | $49.42 | $50.14 | $49.42 | $50.13 | $42.21 | 25,048 |
2016-04-15 | $49.33 | $49.67 | $49.29 | $49.58 | $41.74 | 4,055 |
2016-04-14 | $49.62 | $49.69 | $49.39 | $49.59 | $41.75 | 12,770 |
2016-04-13 | $49.38 | $49.66 | $49.38 | $49.54 | $41.71 | 11,309 |
2016-04-12 | $47.97 | $48.67 | $47.93 | $48.53 | $40.86 | 139,132 |
2016-04-11 | $47.55 | $47.96 | $47.55 | $47.59 | $40.07 | 31,233 |
2016-04-08 | $46.91 | $47.22 | $46.84 | $47.00 | $39.57 | 10,024 |
2016-04-07 | $46.37 | $46.53 | $45.98 | $45.98 | $38.71 | 8,963 |
2016-04-06 | $46.15 | $46.73 | $46.03 | $46.73 | $39.34 | 14,078 |
2016-04-05 | $46.27 | $46.40 | $46.15 | $46.37 | $39.04 | 20,940 |
2016-04-04 | $47.46 | $47.46 | $46.93 | $46.95 | $39.53 | 89,894 |
2016-04-01 | $46.63 | $47.49 | $46.55 | $47.47 | $39.97 | 24,123 |
2016-03-31 | $47.78 | $47.88 | $47.47 | $47.53 | $40.02 | 33,252 |
2016-03-30 | $48.04 | $48.22 | $47.81 | $47.99 | $40.40 | 6,890 |
2016-03-29 | $46.65 | $47.48 | $46.47 | $47.44 | $39.94 | 75,562 |
2016-03-28 | $47.14 | $47.17 | $46.84 | $46.98 | $39.55 | 34,907 |
2016-03-24 | $46.34 | $46.85 | $46.33 | $46.74 | $39.35 | 8,578 |
2016-03-23 | $47.51 | $47.51 | $46.84 | $46.84 | $39.44 | 21,546 |
2016-03-22 | $47.52 | $47.90 | $47.52 | $47.72 | $40.18 | 48,765 |
2016-03-21 | $47.83 | $47.96 | $47.65 | $47.80 | $40.24 | 93,818 |
2016-03-18 | $48.10 | $48.27 | $47.91 | $47.94 | $40.36 | 6,929 |
2016-03-17 | $47.34 | $48.07 | $47.34 | $47.97 | $40.39 | 18,068 |
2016-03-16 | $45.76 | $47.01 | $45.76 | $46.99 | $39.56 | 21,676 |
2016-03-15 | $46.03 | $46.08 | $45.69 | $46.08 | $38.80 | 117,573 |
2016-03-14 | $46.81 | $46.99 | $46.68 | $46.79 | $39.39 | 115,612 |
2016-03-11 | $46.65 | $46.93 | $46.65 | $46.85 | $39.44 | 6,462 |
2016-03-10 | $45.89 | $46.00 | $45.51 | $45.81 | $38.57 | 12,872 |
2016-03-09 | $45.74 | $46.01 | $45.74 | $45.89 | $38.64 | 4,777 |
2016-03-08 | $46.32 | $46.32 | $45.52 | $45.69 | $38.47 | 10,383 |
2016-03-07 | $46.21 | $46.97 | $46.21 | $46.96 | $39.54 | 33,596 |
2016-03-04 | $45.79 | $46.59 | $45.79 | $46.32 | $39.00 | 13,105 |
2016-03-03 | $44.95 | $45.45 | $44.95 | $45.41 | $38.23 | 11,900 |
2016-03-02 | $44.16 | $44.72 | $44.16 | $44.72 | $37.65 | 6,721 |
2016-03-01 | $43.82 | $44.37 | $43.65 | $44.28 | $37.28 | 7,851 |
2016-02-29 | $43.29 | $43.60 | $43.15 | $43.15 | $36.33 | 13,313 |
2016-02-26 | $43.24 | $43.45 | $43.20 | $43.25 | $36.42 | 15,008 |
2016-02-25 | $42.78 | $43.10 | $42.47 | $42.97 | $36.18 | 14,967 |
2016-02-24 | $41.96 | $42.66 | $41.85 | $42.66 | $35.92 | 7,990 |
2016-02-23 | $43.37 | $43.37 | $42.79 | $42.85 | $36.08 | 10,820 |
2016-02-22 | $43.32 | $43.77 | $43.32 | $43.67 | $36.77 | 11,041 |
2016-02-19 | $42.77 | $42.80 | $42.63 | $42.73 | $35.98 | 5,255 |
2016-02-18 | $43.15 | $43.17 | $42.88 | $43.08 | $36.27 | 44,144 |
2016-02-17 | $42.25 | $42.99 | $42.25 | $42.94 | $36.15 | 102,802 |
2016-02-16 | $41.70 | $41.91 | $41.39 | $41.76 | $35.16 | 12,719 |
2016-02-12 | $40.63 | $41.25 | $40.51 | $41.22 | $34.70 | 54,949 |
2016-02-11 | $40.37 | $40.44 | $40.08 | $40.29 | $33.92 | 10,837 |
2016-02-10 | $40.97 | $41.34 | $40.80 | $40.89 | $34.43 | 16,383 |
2016-02-09 | $40.71 | $41.15 | $40.71 | $40.96 | $34.49 | 18,843 |
2016-02-08 | $41.48 | $41.48 | $40.89 | $41.28 | $34.75 | 16,666 |
2016-02-05 | $42.14 | $42.27 | $41.87 | $41.92 | $35.29 | 13,570 |
2016-02-04 | $41.45 | $42.49 | $41.45 | $42.30 | $35.61 | 23,256 |
2016-02-03 | $40.36 | $41.20 | $39.94 | $41.20 | $34.69 | 21,502 |
2016-02-02 | $40.22 | $40.22 | $39.82 | $39.92 | $33.61 | 19,141 |
2016-02-01 | $40.47 | $40.99 | $40.44 | $40.81 | $34.36 | 15,532 |
2016-01-29 | $40.03 | $40.85 | $40.03 | $40.83 | $34.38 | 40,222 |
2016-01-28 | $40.40 | $40.40 | $39.77 | $40.08 | $33.74 | 6,412 |
2016-01-27 | $40.00 | $40.50 | $39.79 | $39.86 | $33.56 | 12,622 |
2016-01-26 | $39.60 | $40.24 | $39.60 | $40.23 | $33.87 | 15,254 |
2016-01-25 | $40.00 | $40.00 | $39.33 | $39.33 | $33.11 | 23,550 |
2016-01-22 | $40.37 | $40.61 | $40.06 | $40.26 | $33.90 | 18,082 |
2016-01-21 | $39.03 | $39.62 | $38.67 | $39.45 | $33.21 | 18,448 |
2016-01-20 | $38.74 | $39.24 | $37.99 | $39.01 | $32.84 | 63,054 |
2016-01-19 | $40.21 | $40.21 | $39.15 | $39.51 | $33.26 | 13,119 |
2016-01-15 | $39.80 | $39.91 | $39.31 | $39.80 | $33.51 | 122,815 |
2016-01-14 | $40.54 | $41.21 | $40.26 | $40.92 | $34.45 | 13,878 |
2016-01-13 | $41.25 | $41.42 | $40.25 | $40.30 | $33.93 | 16,562 |
2016-01-12 | $41.33 | $41.33 | $40.53 | $40.99 | $34.51 | 33,824 |
2016-01-11 | $41.35 | $41.35 | $40.80 | $41.00 | $34.52 | 12,233 |
2016-01-08 | $42.24 | $42.35 | $41.67 | $41.67 | $35.08 | 7,707 |
2016-01-07 | $42.20 | $42.41 | $41.82 | $41.92 | $35.29 | 24,731 |
2016-01-06 | $43.15 | $43.22 | $42.86 | $42.97 | $36.18 | 11,673 |
2016-01-05 | $44.26 | $44.26 | $43.89 | $44.13 | $37.15 | 19,484 |
2016-01-04 | $44.31 | $44.31 | $43.85 | $44.25 | $37.25 | 28,571 |
2015-12-31 | $45.34 | $45.35 | $44.91 | $45.01 | $37.90 | 30,202 |
2015-12-30 | $45.64 | $45.64 | $45.37 | $45.39 | $38.22 | 23,337 |
2015-12-29 | $45.86 | $46.00 | $45.72 | $45.90 | $38.64 | 29,070 |
2015-12-28 | $45.73 | $45.82 | $45.32 | $45.46 | $38.27 | 35,778 |
2015-12-24 | $45.90 | $46.00 | $45.77 | $45.94 | $38.67 | 6,769 |
2015-12-23 | $45.35 | $45.90 | $45.34 | $45.88 | $38.63 | 70,090 |
2015-12-22 | $44.32 | $44.84 | $44.27 | $44.69 | $37.63 | 68,833 |
2015-12-21 | $44.29 | $44.37 | $43.90 | $44.14 | $37.16 | 118,105 |
2015-12-18 | $44.62 | $44.89 | $44.39 | $44.40 | $36.86 | 1,073,158 |
2015-12-17 | $45.58 | $45.58 | $44.76 | $44.76 | $37.16 | 60,011 |
2015-12-16 | $45.37 | $45.83 | $45.08 | $45.73 | $37.96 | 47,525 |
2015-12-15 | $44.97 | $45.23 | $44.82 | $44.91 | $37.28 | 37,864 |
2015-12-14 | $45.16 | $45.17 | $44.46 | $44.70 | $37.11 | 31,311 |
2015-12-11 | $45.39 | $45.59 | $45.12 | $45.12 | $37.46 | 15,608 |
2015-12-10 | $46.41 | $46.58 | $46.19 | $46.22 | $38.37 | 48,129 |
2015-12-09 | $46.11 | $46.86 | $45.98 | $46.27 | $38.41 | 54,615 |
2015-12-08 | $45.70 | $45.82 | $45.46 | $45.65 | $37.90 | 49,862 |
2015-12-07 | $47.17 | $47.17 | $46.60 | $46.72 | $38.78 | 18,783 |
2015-12-04 | $46.83 | $47.57 | $46.83 | $47.54 | $39.47 | 29,316 |
2015-12-03 | $47.38 | $47.39 | $46.70 | $46.93 | $38.96 | 25,926 |
2015-12-02 | $47.63 | $47.73 | $47.15 | $47.27 | $39.24 | 32,769 |
2015-12-01 | $47.82 | $48.07 | $47.71 | $48.06 | $39.90 | 16,657 |
2015-11-30 | $47.71 | $47.94 | $47.52 | $47.76 | $39.65 | 27,685 |
2015-11-27 | $47.83 | $47.85 | $47.72 | $47.78 | $39.66 | 3,377 |
2015-11-25 | $48.21 | $48.31 | $48.03 | $48.03 | $39.87 | 34,356 |
2015-11-24 | $47.74 | $48.29 | $47.71 | $48.19 | $40.01 | 18,406 |
2015-11-23 | $48.07 | $48.31 | $47.88 | $47.91 | $39.77 | 18,333 |
2015-11-20 | $48.31 | $48.38 | $48.10 | $48.16 | $39.98 | 10,268 |
2015-11-19 | $48.28 | $48.56 | $48.28 | $48.39 | $40.17 | 11,426 |
2015-11-18 | $47.59 | $48.08 | $47.59 | $48.05 | $39.89 | 30,213 |
2015-11-17 | $47.60 | $47.81 | $47.42 | $47.53 | $39.46 | 49,555 |
2015-11-16 | $47.15 | $47.60 | $47.03 | $47.60 | $39.52 | 20,123 |
2015-11-13 | $46.99 | $47.21 | $46.70 | $47.03 | $39.04 | 44,872 |
2015-11-12 | $47.24 | $47.32 | $46.96 | $46.96 | $38.98 | 12,878 |
2015-11-11 | $48.11 | $48.17 | $47.69 | $47.88 | $39.75 | 20,922 |
2015-11-10 | $47.80 | $47.94 | $47.65 | $47.82 | $39.70 | 24,324 |
2015-11-09 | $48.50 | $48.50 | $47.88 | $48.21 | $40.02 | 31,033 |
2015-11-06 | $48.64 | $48.73 | $48.32 | $48.66 | $40.40 | 22,771 |
2015-11-05 | $49.29 | $49.29 | $48.78 | $49.04 | $40.71 | 11,676 |
2015-11-04 | $49.88 | $49.88 | $49.35 | $49.45 | $41.05 | 22,612 |
2015-11-03 | $49.29 | $49.97 | $49.29 | $49.82 | $41.36 | 16,077 |
2015-11-02 | $49.06 | $49.48 | $49.05 | $49.38 | $40.99 | 7,512 |
2015-10-30 | $49.00 | $49.24 | $48.95 | $48.95 | $40.64 | 5,203 |
2015-10-29 | $48.77 | $49.10 | $48.77 | $48.93 | $40.62 | 5,636 |
2015-10-28 | $49.09 | $49.64 | $48.85 | $49.34 | $40.96 | 10,487 |
2015-10-27 | $49.14 | $49.20 | $48.82 | $48.98 | $40.66 | 34,451 |
2015-10-26 | $50.08 | $50.14 | $49.71 | $49.71 | $41.27 | 20,816 |
2015-10-23 | $49.99 | $50.19 | $49.86 | $50.06 | $41.56 | 7,708 |
2015-10-22 | $49.18 | $49.68 | $49.18 | $49.56 | $41.14 | 10,365 |
2015-10-21 | $49.02 | $49.02 | $48.55 | $48.56 | $40.31 | 11,759 |
2015-10-20 | $48.41 | $48.84 | $48.41 | $48.56 | $40.31 | 9,916 |
2015-10-19 | $48.65 | $48.76 | $48.54 | $48.61 | $40.35 | 6,773 |
2015-10-16 | $49.44 | $49.44 | $49.08 | $49.27 | $40.90 | 10,826 |
2015-10-15 | $49.32 | $49.65 | $49.15 | $49.62 | $41.19 | 10,393 |
2015-10-14 | $48.79 | $49.24 | $48.75 | $49.18 | $40.83 | 46,676 |
2015-10-13 | $48.61 | $49.16 | $48.61 | $48.80 | $40.51 | 49,989 |
2015-10-12 | $49.74 | $49.74 | $49.31 | $49.33 | $40.95 | 44,393 |
2015-10-09 | $49.81 | $50.11 | $49.75 | $49.89 | $41.42 | 17,741 |
2015-10-08 | $48.51 | $49.42 | $48.51 | $49.26 | $40.89 | 49,063 |
2015-10-07 | $48.42 | $48.78 | $48.19 | $48.72 | $40.45 | 53,248 |
2015-10-06 | $47.08 | $47.65 | $47.08 | $47.50 | $39.43 | 48,544 |
2015-10-05 | $46.38 | $47.03 | $46.38 | $47.03 | $39.04 | 18,800 |
2015-10-02 | $44.50 | $45.88 | $44.50 | $45.88 | $38.09 | 10,418 |
2015-10-01 | $44.73 | $44.74 | $44.24 | $44.69 | $37.10 | 20,481 |
2015-09-30 | $44.09 | $44.57 | $43.97 | $44.44 | $36.89 | 212,694 |
2015-09-29 | $43.56 | $43.75 | $43.33 | $43.51 | $36.12 | 78,107 |
2015-09-28 | $44.23 | $44.23 | $43.28 | $43.30 | $35.95 | 29,321 |
2015-09-25 | $45.27 | $45.29 | $44.63 | $44.86 | $37.24 | 16,031 |
2015-09-24 | $44.46 | $44.93 | $44.14 | $44.92 | $37.29 | 42,209 |
2015-09-23 | $45.60 | $45.60 | $44.91 | $44.92 | $37.29 | 48,363 |
2015-09-22 | $45.84 | $45.84 | $45.25 | $45.49 | $37.76 | 133,985 |
2015-09-21 | $47.10 | $47.12 | $46.78 | $46.82 | $38.87 | 12,591 |
2015-09-18 | $47.24 | $47.56 | $46.99 | $47.05 | $39.06 | 12,123 |
2015-09-17 | $48.25 | $48.50 | $48.15 | $48.31 | $40.10 | 7,590 |
2015-09-16 | $47.75 | $48.40 | $47.75 | $48.39 | $40.17 | 9,004 |
2015-09-15 | $47.20 | $47.66 | $47.20 | $47.57 | $39.49 | 7,892 |
2015-09-14 | $47.62 | $47.62 | $47.22 | $47.33 | $39.29 | 21,287 |
2015-09-11 | $47.64 | $47.72 | $47.43 | $47.65 | $39.56 | 62,320 |
2015-09-10 | $47.58 | $48.08 | $47.46 | $47.79 | $39.67 | 14,289 |
2015-09-09 | $48.49 | $48.59 | $47.55 | $47.64 | $39.55 | 18,460 |
2015-09-08 | $47.46 | $47.93 | $47.41 | $47.88 | $39.75 | 37,042 |
iShares Global Materials ETF (MXI) News Headlines
Recent iShares Global Materials ETF (MXI) News
Similar Companies to iShares Global Materials ETF (MXI) 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 | -- | -- | -- |