Novanta Inc (NOVT) Exchange: NASDAQ
Data as of March 29, 2024
$173.25 ($2.58) 1.51%
Novanta Inc - Daily Information
Click for more stock information on Novanta Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $169.18 |
Previous Close | $173.25 |
High | $174.97 |
Low | $167.87 |
Adjusted Open | $169.18 |
Previous Adjusted Close | $173.25 |
Adjusted High | $174.97 |
Adjusted Low | $167.87 |
About Novanta Inc (NOVT)
Novanta Inc (NOVT) is an industrial technology company that provides advanced technology solutions, systems and products that serve medical device and other original equipment manufacturers (OEMs). The company serves the medical, industrial, vision and analytics markets in North America, Europe, the Middle East and Southeast Asia. Novanta was founded in 1983 and is headquartered in Bedford, Massachusetts. Novantaâs products create the ODM platform and the design, development and supply chain services that OEMs need to quickly, cost-effectively and reliably create innovative products. The company offers a suite of components such as high precision motion, CNC routing and laser cutting, vision and laser systems, data acquisition and analysis, and touch-based user interface systems. Novanta now operates in 15 countries and has grown revenues by 35% since its 2014 IPO.
Invest in Novanta Inc (NOVT)
Historical Stock Data for Novanta Inc (NOVT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $169.18 | $174.97 | $167.87 | $173.25 | $173.25 | 350,693 |
2024-03-14 | $174.50 | $174.57 | $169.05 | $170.67 | $170.67 | 111,172 |
2024-03-13 | $175.50 | $177.20 | $174.50 | $174.81 | $174.81 | 137,362 |
2024-03-12 | $175.65 | $176.59 | $173.65 | $176.42 | $176.42 | 65,273 |
2024-03-11 | $176.70 | $176.70 | $173.97 | $175.74 | $175.74 | 79,865 |
2024-03-08 | $180.02 | $181.89 | $176.15 | $176.54 | $176.54 | 95,655 |
2024-03-07 | $175.54 | $180.40 | $175.54 | $178.38 | $178.38 | 141,502 |
2024-03-06 | $172.45 | $175.00 | $171.29 | $173.93 | $173.93 | 123,922 |
2024-03-05 | $174.59 | $174.95 | $168.76 | $169.70 | $169.70 | 123,543 |
2024-03-04 | $176.78 | $177.76 | $174.32 | $176.39 | $176.39 | 124,008 |
2024-03-01 | $173.27 | $176.09 | $172.64 | $175.28 | $175.28 | 140,583 |
2024-02-29 | $169.99 | $174.46 | $169.18 | $172.94 | $172.94 | 432,460 |
2024-02-28 | $158.40 | $168.30 | $157.06 | $167.45 | $167.45 | 267,099 |
2024-02-27 | $158.55 | $159.41 | $155.69 | $157.31 | $157.31 | 210,860 |
2024-02-26 | $157.77 | $158.76 | $156.60 | $158.25 | $158.25 | 77,095 |
2024-02-23 | $158.05 | $161.40 | $157.22 | $158.54 | $158.54 | 125,316 |
2024-02-22 | $158.70 | $159.90 | $157.70 | $158.31 | $158.31 | 130,109 |
2024-02-21 | $158.36 | $158.36 | $155.37 | $157.48 | $157.48 | 146,777 |
2024-02-20 | $158.20 | $161.76 | $155.90 | $159.87 | $159.87 | 176,817 |
2024-02-16 | $162.99 | $163.41 | $160.25 | $161.03 | $161.03 | 93,113 |
2024-02-15 | $161.98 | $165.13 | $161.35 | $163.87 | $163.87 | 132,143 |
2024-02-14 | $158.14 | $160.56 | $156.71 | $159.34 | $159.34 | 129,328 |
2024-02-13 | $159.03 | $161.25 | $152.75 | $155.18 | $155.18 | 190,346 |
2024-02-12 | $167.44 | $168.74 | $165.67 | $166.29 | $166.29 | 133,830 |
2024-02-09 | $163.86 | $167.76 | $161.58 | $167.44 | $167.44 | 114,866 |
2024-02-08 | $161.13 | $166.92 | $161.13 | $163.28 | $163.28 | 194,005 |
2024-02-07 | $158.83 | $161.65 | $157.00 | $160.52 | $160.52 | 106,933 |
2024-02-06 | $155.01 | $158.55 | $153.73 | $158.13 | $158.13 | 63,322 |
2024-02-05 | $155.52 | $156.99 | $154.20 | $155.50 | $155.50 | 89,795 |
2024-02-02 | $155.45 | $158.18 | $154.45 | $157.17 | $157.17 | 74,727 |
2024-02-01 | $156.24 | $158.33 | $154.14 | $157.40 | $157.40 | 132,511 |
2024-01-31 | $160.66 | $160.94 | $154.33 | $154.55 | $154.55 | 138,057 |
2024-01-30 | $161.46 | $162.58 | $160.63 | $161.50 | $161.50 | 105,921 |
2024-01-29 | $156.72 | $162.40 | $156.30 | $162.25 | $162.25 | 99,280 |
2024-01-26 | $160.88 | $160.88 | $156.64 | $157.24 | $157.24 | 74,257 |
2024-01-25 | $161.65 | $161.65 | $158.37 | $159.61 | $159.61 | 87,807 |
2024-01-24 | $163.76 | $163.76 | $157.53 | $158.37 | $158.37 | 74,330 |
2024-01-23 | $164.15 | $164.15 | $159.41 | $161.47 | $161.47 | 100,335 |
2024-01-22 | $159.81 | $163.01 | $159.37 | $161.66 | $161.66 | 94,317 |
2024-01-19 | $157.93 | $157.93 | $154.30 | $157.45 | $157.45 | 139,740 |
2024-01-18 | $151.75 | $158.79 | $151.07 | $156.49 | $156.49 | 187,531 |
2024-01-17 | $151.00 | $152.51 | $150.72 | $151.59 | $151.59 | 150,786 |
2024-01-16 | $153.69 | $155.14 | $152.93 | $153.96 | $153.96 | 119,449 |
2024-01-12 | $160.48 | $161.07 | $155.30 | $155.69 | $155.69 | 80,563 |
2024-01-11 | $157.60 | $159.84 | $155.95 | $157.87 | $157.87 | 101,219 |
2024-01-10 | $155.39 | $159.04 | $154.07 | $159.00 | $159.00 | 99,080 |
2024-01-09 | $154.35 | $157.50 | $154.01 | $155.10 | $155.10 | 91,088 |
2024-01-08 | $154.70 | $158.09 | $154.00 | $157.51 | $157.51 | 107,984 |
2024-01-05 | $153.35 | $156.46 | $153.29 | $153.88 | $153.88 | 143,771 |
2024-01-04 | $156.21 | $156.95 | $154.53 | $155.23 | $155.23 | 131,493 |
2024-01-03 | $163.71 | $163.71 | $155.15 | $155.82 | $155.82 | 179,527 |
2024-01-02 | $166.64 | $166.70 | $162.61 | $164.30 | $164.30 | 116,414 |
2023-12-29 | $170.98 | $172.17 | $167.93 | $168.41 | $168.41 | 110,003 |
2023-12-28 | $171.94 | $172.24 | $170.30 | $171.53 | $171.53 | 76,861 |
2023-12-27 | $171.39 | $172.87 | $170.65 | $171.75 | $171.75 | 103,198 |
2023-12-26 | $169.80 | $171.94 | $168.80 | $171.27 | $171.27 | 94,027 |
2023-12-22 | $169.72 | $171.51 | $168.35 | $168.71 | $168.71 | 106,304 |
2023-12-21 | $166.70 | $168.54 | $165.44 | $168.36 | $168.36 | 95,699 |
2023-12-20 | $168.09 | $170.41 | $164.33 | $164.41 | $164.41 | 213,771 |
2023-12-19 | $168.31 | $172.11 | $167.59 | $167.86 | $167.86 | 210,453 |
2023-12-18 | $169.27 | $170.41 | $166.80 | $166.85 | $166.85 | 251,146 |
2023-12-15 | $167.91 | $169.26 | $164.55 | $168.15 | $168.15 | 622,786 |
2023-12-14 | $162.09 | $167.78 | $160.17 | $166.96 | $166.96 | 236,838 |
2023-12-13 | $155.22 | $160.00 | $152.71 | $159.94 | $159.94 | 177,628 |
2023-12-12 | $155.62 | $155.71 | $154.34 | $155.04 | $155.04 | 149,694 |
2023-12-11 | $154.01 | $156.12 | $154.01 | $155.52 | $155.52 | 212,513 |
2023-12-08 | $150.50 | $154.50 | $150.50 | $153.89 | $153.89 | 142,579 |
2023-12-07 | $150.94 | $153.58 | $150.34 | $151.46 | $151.46 | 120,461 |
2023-12-06 | $148.49 | $152.12 | $148.09 | $150.71 | $150.71 | 226,271 |
2023-12-05 | $148.75 | $148.76 | $145.24 | $146.71 | $146.71 | 151,552 |
2023-12-04 | $146.96 | $150.06 | $146.96 | $149.20 | $149.20 | 169,447 |
2023-12-01 | $143.95 | $148.92 | $142.35 | $147.84 | $147.84 | 142,080 |
2023-11-30 | $145.19 | $145.19 | $142.87 | $144.44 | $144.44 | 229,274 |
2023-11-29 | $146.47 | $149.01 | $143.81 | $144.33 | $144.33 | 173,535 |
2023-11-28 | $144.88 | $146.96 | $143.96 | $144.38 | $144.38 | 159,679 |
2023-11-27 | $143.74 | $145.97 | $143.32 | $145.05 | $145.05 | 148,485 |
2023-11-24 | $143.41 | $145.67 | $143.26 | $144.41 | $144.41 | 49,601 |
2023-11-22 | $145.08 | $146.84 | $143.20 | $144.28 | $144.28 | 126,353 |
2023-11-21 | $141.95 | $144.20 | $141.95 | $143.93 | $143.93 | 113,682 |
2023-11-20 | $140.92 | $143.89 | $140.92 | $142.98 | $142.98 | 118,710 |
2023-11-17 | $139.36 | $141.98 | $138.49 | $141.45 | $141.45 | 198,490 |
2023-11-16 | $142.34 | $143.48 | $137.82 | $139.10 | $139.10 | 224,551 |
2023-11-15 | $136.90 | $144.47 | $136.36 | $143.09 | $143.09 | 360,259 |
2023-11-14 | $128.39 | $135.81 | $126.65 | $134.91 | $134.91 | 199,947 |
2023-11-13 | $122.56 | $125.44 | $121.85 | $124.01 | $124.01 | 131,470 |
2023-11-10 | $121.86 | $124.62 | $120.19 | $123.25 | $123.25 | 137,700 |
2023-11-09 | $124.84 | $124.96 | $121.11 | $121.37 | $121.37 | 188,573 |
2023-11-08 | $120.97 | $123.34 | $119.64 | $123.29 | $123.29 | 317,959 |
2023-11-07 | $130.00 | $130.52 | $111.20 | $119.75 | $119.75 | 1,016,390 |
2023-11-06 | $140.79 | $141.05 | $136.70 | $138.46 | $138.46 | 250,347 |
2023-11-03 | $139.91 | $142.17 | $136.42 | $141.44 | $141.44 | 165,681 |
2023-11-02 | $134.19 | $137.31 | $132.73 | $137.20 | $137.20 | 165,340 |
2023-11-01 | $131.56 | $132.19 | $129.15 | $132.03 | $132.03 | 234,720 |
2023-10-31 | $131.33 | $132.88 | $130.56 | $132.06 | $132.06 | 153,214 |
2023-10-30 | $131.25 | $132.26 | $128.38 | $131.06 | $131.06 | 140,756 |
2023-10-27 | $129.08 | $130.64 | $126.83 | $129.60 | $129.60 | 106,167 |
2023-10-26 | $129.01 | $131.04 | $127.60 | $129.10 | $129.10 | 138,277 |
2023-10-25 | $134.17 | $134.51 | $128.24 | $128.51 | $128.51 | 282,791 |
2023-10-24 | $138.27 | $138.42 | $133.77 | $135.50 | $135.50 | 104,278 |
2023-10-23 | $134.86 | $139.74 | $133.00 | $136.99 | $136.99 | 142,259 |
2023-10-20 | $138.20 | $138.70 | $134.83 | $135.36 | $135.36 | 247,554 |
2023-10-19 | $145.28 | $146.21 | $138.35 | $138.39 | $138.39 | 285,015 |
2023-10-18 | $147.15 | $147.47 | $145.00 | $146.24 | $146.24 | 369,689 |
2023-10-17 | $148.73 | $151.40 | $146.99 | $148.91 | $148.91 | 200,527 |
2023-10-16 | $149.00 | $151.21 | $148.58 | $149.94 | $149.94 | 137,699 |
2023-10-13 | $147.73 | $148.20 | $146.24 | $147.63 | $147.63 | 182,390 |
2023-10-12 | $148.01 | $148.01 | $145.49 | $147.19 | $147.19 | 221,492 |
2023-10-11 | $147.81 | $149.13 | $146.03 | $147.86 | $147.86 | 134,574 |
2023-10-10 | $144.49 | $148.04 | $144.49 | $147.36 | $147.36 | 144,602 |
2023-10-09 | $142.37 | $145.86 | $142.13 | $144.49 | $144.49 | 79,942 |
2023-10-06 | $141.17 | $145.09 | $141.17 | $144.05 | $144.05 | 76,401 |
2023-10-05 | $140.92 | $143.23 | $138.16 | $142.48 | $142.48 | 155,763 |
2023-10-04 | $139.54 | $141.85 | $139.11 | $141.36 | $141.36 | 106,148 |
2023-10-03 | $141.43 | $142.69 | $138.87 | $139.58 | $139.58 | 125,285 |
2023-10-02 | $142.66 | $143.84 | $140.24 | $141.91 | $141.91 | 98,386 |
2023-09-29 | $144.35 | $145.69 | $142.58 | $143.44 | $143.44 | 141,528 |
2023-09-28 | $136.97 | $144.51 | $136.97 | $144.01 | $144.01 | 234,297 |
2023-09-27 | $140.68 | $141.36 | $136.31 | $137.03 | $137.03 | 219,385 |
2023-09-26 | $138.94 | $140.58 | $137.09 | $139.42 | $139.42 | 258,953 |
2023-09-25 | $138.91 | $141.51 | $138.21 | $139.43 | $139.43 | 177,301 |
2023-09-22 | $142.05 | $143.40 | $139.74 | $140.18 | $140.18 | 152,510 |
2023-09-21 | $145.69 | $146.33 | $141.85 | $142.04 | $142.04 | 282,951 |
2023-09-20 | $153.82 | $154.44 | $146.50 | $146.56 | $146.56 | 167,112 |
2023-09-19 | $154.35 | $154.65 | $150.78 | $153.65 | $153.65 | 158,290 |
2023-09-18 | $156.35 | $157.25 | $154.06 | $154.32 | $154.32 | 195,489 |
2023-09-15 | $158.30 | $158.30 | $155.72 | $156.59 | $156.59 | 470,659 |
2023-09-14 | $157.74 | $158.84 | $157.04 | $158.30 | $158.30 | 137,553 |
2023-09-13 | $156.74 | $158.78 | $155.57 | $156.44 | $156.44 | 124,914 |
2023-09-12 | $157.89 | $159.36 | $156.54 | $156.69 | $156.69 | 104,264 |
2023-09-11 | $159.51 | $159.88 | $155.72 | $159.09 | $159.09 | 144,627 |
2023-09-08 | $160.65 | $161.93 | $157.91 | $158.14 | $158.14 | 127,117 |
2023-09-07 | $162.04 | $162.04 | $158.59 | $160.78 | $160.78 | 149,999 |
2023-09-06 | $162.16 | $163.93 | $160.74 | $163.70 | $163.70 | 119,512 |
2023-09-05 | $166.61 | $166.61 | $161.15 | $161.60 | $161.60 | 175,699 |
2023-09-01 | $167.75 | $170.83 | $167.42 | $168.27 | $168.27 | 131,343 |
2023-08-31 | $163.66 | $168.42 | $163.66 | $166.98 | $166.98 | 261,534 |
2023-08-30 | $159.15 | $165.76 | $159.15 | $163.81 | $163.81 | 150,189 |
2023-08-29 | $155.77 | $160.89 | $155.77 | $160.08 | $160.08 | 64,888 |
2023-08-28 | $155.77 | $158.27 | $155.77 | $156.60 | $156.60 | 61,763 |
2023-08-25 | $152.99 | $156.13 | $152.89 | $155.27 | $155.27 | 70,317 |
2023-08-24 | $154.93 | $156.60 | $152.11 | $152.67 | $152.67 | 116,947 |
2023-08-23 | $152.92 | $157.14 | $152.92 | $155.88 | $155.88 | 75,589 |
2023-08-22 | $152.33 | $152.91 | $150.18 | $152.38 | $152.38 | 69,819 |
2023-08-21 | $149.51 | $151.07 | $149.00 | $150.98 | $150.98 | 99,520 |
2023-08-18 | $149.10 | $150.70 | $148.54 | $149.42 | $149.42 | 116,611 |
2023-08-17 | $153.38 | $154.39 | $149.85 | $150.40 | $150.40 | 140,804 |
2023-08-16 | $153.96 | $154.87 | $152.05 | $153.04 | $153.04 | 99,167 |
2023-08-15 | $155.97 | $155.97 | $153.32 | $153.96 | $153.96 | 80,669 |
2023-08-14 | $152.98 | $157.14 | $152.49 | $156.42 | $156.42 | 115,696 |
2023-08-11 | $155.18 | $155.18 | $151.28 | $153.34 | $153.34 | 136,497 |
2023-08-10 | $153.74 | $157.75 | $153.74 | $155.48 | $155.48 | 169,622 |
2023-08-09 | $151.93 | $153.82 | $148.70 | $153.13 | $153.13 | 179,861 |
2023-08-08 | $161.93 | $164.40 | $150.98 | $153.00 | $153.00 | 331,918 |
2023-08-07 | $173.77 | $173.97 | $171.41 | $172.71 | $172.71 | 117,379 |
2023-08-04 | $174.92 | $176.25 | $172.94 | $173.41 | $173.41 | 62,063 |
2023-08-03 | $173.92 | $175.37 | $171.70 | $174.78 | $174.78 | 86,832 |
2023-08-02 | $174.20 | $175.67 | $172.42 | $175.16 | $175.16 | 101,205 |
2023-08-01 | $175.41 | $176.73 | $173.67 | $176.38 | $176.38 | 85,072 |
2023-07-31 | $176.31 | $177.66 | $175.13 | $176.90 | $176.90 | 77,405 |
2023-07-28 | $176.72 | $178.19 | $175.03 | $176.22 | $176.22 | 87,843 |
2023-07-27 | $177.55 | $178.19 | $173.82 | $175.34 | $175.34 | 119,797 |
2023-07-26 | $174.84 | $177.16 | $173.82 | $176.16 | $176.16 | 66,937 |
2023-07-25 | $174.49 | $177.40 | $174.49 | $176.04 | $176.04 | 85,830 |
2023-07-24 | $175.90 | $177.90 | $173.34 | $174.69 | $174.69 | 69,223 |
2023-07-21 | $177.02 | $178.19 | $174.48 | $175.62 | $175.62 | 146,551 |
2023-07-20 | $178.42 | $179.04 | $175.59 | $176.12 | $176.12 | 111,531 |
2023-07-19 | $179.16 | $180.10 | $175.26 | $177.69 | $177.69 | 155,289 |
2023-07-18 | $183.56 | $184.28 | $179.33 | $179.48 | $179.48 | 153,922 |
2023-07-17 | $182.42 | $185.81 | $181.43 | $184.17 | $184.17 | 97,593 |
2023-07-14 | $180.46 | $182.76 | $179.26 | $182.76 | $182.76 | 85,937 |
2023-07-13 | $181.64 | $183.70 | $180.68 | $181.29 | $181.29 | 131,014 |
2023-07-12 | $183.19 | $183.32 | $179.99 | $181.13 | $181.13 | 97,205 |
2023-07-11 | $179.68 | $181.13 | $178.00 | $180.05 | $180.05 | 67,748 |
2023-07-10 | $174.02 | $179.54 | $174.02 | $179.54 | $179.54 | 87,718 |
2023-07-07 | $175.31 | $177.71 | $174.39 | $174.62 | $174.62 | 123,722 |
2023-07-06 | $175.29 | $175.92 | $172.58 | $175.31 | $175.31 | 109,151 |
2023-07-05 | $179.19 | $180.15 | $176.86 | $177.63 | $177.63 | 120,696 |
2023-07-03 | $182.81 | $183.12 | $178.79 | $179.68 | $179.68 | 111,466 |
2023-06-30 | $184.33 | $187.61 | $183.89 | $184.10 | $184.10 | 222,284 |
2023-06-29 | $178.22 | $183.11 | $178.22 | $182.52 | $182.52 | 126,380 |
2023-06-28 | $176.22 | $178.77 | $176.22 | $178.22 | $178.22 | 56,777 |
2023-06-27 | $172.31 | $177.84 | $172.31 | $176.91 | $176.91 | 102,226 |
2023-06-26 | $168.54 | $173.50 | $168.34 | $171.87 | $171.87 | 84,962 |
2023-06-23 | $173.55 | $174.11 | $168.02 | $168.73 | $168.73 | 218,562 |
2023-06-22 | $173.34 | $176.43 | $171.12 | $175.42 | $175.42 | 174,463 |
2023-06-21 | $170.37 | $174.54 | $169.72 | $173.80 | $173.80 | 170,946 |
2023-06-20 | $168.86 | $171.77 | $168.80 | $171.44 | $171.44 | 155,981 |
2023-06-16 | $171.00 | $172.26 | $168.74 | $169.62 | $169.62 | 514,622 |
2023-06-15 | $167.32 | $170.27 | $167.32 | $169.32 | $169.32 | 138,565 |
2023-06-14 | $170.65 | $172.01 | $167.10 | $168.12 | $168.12 | 167,663 |
2023-06-13 | $168.64 | $173.76 | $168.64 | $169.98 | $169.98 | 160,942 |
2023-06-12 | $168.81 | $170.21 | $167.25 | $167.79 | $167.79 | 229,716 |
2023-06-09 | $168.26 | $168.99 | $166.02 | $167.82 | $167.82 | 108,244 |
2023-06-08 | $171.42 | $171.42 | $167.80 | $168.31 | $168.31 | 99,595 |
2023-06-07 | $164.95 | $171.93 | $164.95 | $171.12 | $171.12 | 228,912 |
2023-06-06 | $163.19 | $166.64 | $163.19 | $165.04 | $165.04 | 293,348 |
2023-06-05 | $168.37 | $168.38 | $162.41 | $163.63 | $163.63 | 115,725 |
2023-06-02 | $171.00 | $171.78 | $167.76 | $169.77 | $169.77 | 201,666 |
2023-06-01 | $165.93 | $170.42 | $162.90 | $170.04 | $170.04 | 131,194 |
2023-05-31 | $165.86 | $166.97 | $163.32 | $165.60 | $165.60 | 273,287 |
2023-05-30 | $168.09 | $170.34 | $165.81 | $166.64 | $166.64 | 91,850 |
2023-05-26 | $161.97 | $167.40 | $161.97 | $166.29 | $166.29 | 99,528 |
2023-05-25 | $162.62 | $164.64 | $161.13 | $161.97 | $161.97 | 115,902 |
2023-05-24 | $161.39 | $161.39 | $157.05 | $161.18 | $161.18 | 161,452 |
2023-05-23 | $166.70 | $168.48 | $162.29 | $162.53 | $162.53 | 149,744 |
2023-05-22 | $166.66 | $169.32 | $165.42 | $167.35 | $167.35 | 124,507 |
2023-05-19 | $169.39 | $170.35 | $165.48 | $166.37 | $166.37 | 121,892 |
2023-05-18 | $166.32 | $170.35 | $165.06 | $167.88 | $167.88 | 109,694 |
2023-05-17 | $163.69 | $166.51 | $162.48 | $166.32 | $166.32 | 127,732 |
2023-05-16 | $163.10 | $164.27 | $162.42 | $162.44 | $162.44 | 76,951 |
2023-05-15 | $161.45 | $165.24 | $160.52 | $163.68 | $163.68 | 120,488 |
2023-05-12 | $164.30 | $165.11 | $160.02 | $161.37 | $161.37 | 96,539 |
2023-05-11 | $163.03 | $164.40 | $161.62 | $164.32 | $164.32 | 106,843 |
2023-05-10 | $160.96 | $164.96 | $156.15 | $164.15 | $164.15 | 129,186 |
2023-05-09 | $158.83 | $161.91 | $157.95 | $158.31 | $158.31 | 170,996 |
2023-05-08 | $161.69 | $163.00 | $158.69 | $160.64 | $160.64 | 139,763 |
2023-05-05 | $160.69 | $162.58 | $158.30 | $162.39 | $162.39 | 121,064 |
2023-05-04 | $162.23 | $162.23 | $157.13 | $158.49 | $158.49 | 160,500 |
2023-05-03 | $158.36 | $166.43 | $158.36 | $163.46 | $163.46 | 188,801 |
2023-05-02 | $155.45 | $159.12 | $153.83 | $158.14 | $158.14 | 149,408 |
2023-05-01 | $152.74 | $156.23 | $152.74 | $155.78 | $155.78 | 72,567 |
2023-04-28 | $154.58 | $156.70 | $152.49 | $152.84 | $152.84 | 143,321 |
2023-04-27 | $153.56 | $154.74 | $152.42 | $154.72 | $154.72 | 74,639 |
2023-04-26 | $153.80 | $154.61 | $151.28 | $153.00 | $153.00 | 77,300 |
2023-04-25 | $156.73 | $157.67 | $154.18 | $154.18 | $154.18 | 64,024 |
2023-04-24 | $157.98 | $160.06 | $157.68 | $158.44 | $158.44 | 37,951 |
2023-04-21 | $157.01 | $159.37 | $156.66 | $158.89 | $158.89 | 93,281 |
2023-04-20 | $155.42 | $157.89 | $155.42 | $157.01 | $157.01 | 79,879 |
2023-04-19 | $154.70 | $157.33 | $154.09 | $156.52 | $156.52 | 62,311 |
2023-04-18 | $158.70 | $160.02 | $155.80 | $156.43 | $156.43 | 69,848 |
2023-04-17 | $158.45 | $159.64 | $156.17 | $158.56 | $158.56 | 67,570 |
2023-04-14 | $158.89 | $161.71 | $156.58 | $157.60 | $157.60 | 72,482 |
2023-04-13 | $156.89 | $159.11 | $156.10 | $158.89 | $158.89 | 69,209 |
2023-04-12 | $157.70 | $157.70 | $155.29 | $156.13 | $156.13 | 74,101 |
2023-04-11 | $155.14 | $157.00 | $155.14 | $155.42 | $155.42 | 61,001 |
2023-04-10 | $148.83 | $155.19 | $148.40 | $154.89 | $154.89 | 103,765 |
2023-04-06 | $150.08 | $150.57 | $148.04 | $150.19 | $150.19 | 126,597 |
2023-04-05 | $151.38 | $151.38 | $148.09 | $150.44 | $150.44 | 159,521 |
2023-04-04 | $157.29 | $157.29 | $152.19 | $152.60 | $152.60 | 115,277 |
2023-04-03 | $158.98 | $159.10 | $155.11 | $156.45 | $156.45 | 101,934 |
2023-03-31 | $156.20 | $159.63 | $155.30 | $159.09 | $159.09 | 121,265 |
2023-03-30 | $153.76 | $156.63 | $152.80 | $155.24 | $155.24 | 85,165 |
2023-03-29 | $152.01 | $153.11 | $150.62 | $152.56 | $152.56 | 71,439 |
2023-03-28 | $149.98 | $151.28 | $148.33 | $150.80 | $150.80 | 101,030 |
2023-03-27 | $152.21 | $154.23 | $149.65 | $150.60 | $150.60 | 82,960 |
2023-03-24 | $147.56 | $150.75 | $146.19 | $150.73 | $150.73 | 86,961 |
2023-03-23 | $149.37 | $153.02 | $148.29 | $149.05 | $149.05 | 126,390 |
2023-03-22 | $150.21 | $152.71 | $147.65 | $147.65 | $147.65 | 131,972 |
2023-03-21 | $152.53 | $153.14 | $148.92 | $150.54 | $150.54 | 93,972 |
2023-03-20 | $148.61 | $151.41 | $148.61 | $150.78 | $150.78 | 93,683 |
2023-03-17 | $149.25 | $150.78 | $146.03 | $148.31 | $148.31 | 339,085 |
2023-03-16 | $145.78 | $151.47 | $145.78 | $150.11 | $150.11 | 124,376 |
2023-03-15 | $146.57 | $148.29 | $143.78 | $148.03 | $148.03 | 161,158 |
2023-03-14 | $148.25 | $150.27 | $145.77 | $150.15 | $150.15 | 186,417 |
2023-03-13 | $141.72 | $147.17 | $140.56 | $143.82 | $143.82 | 144,635 |
2023-03-10 | $148.70 | $148.70 | $142.92 | $143.91 | $143.91 | 101,857 |
2023-03-09 | $150.13 | $151.34 | $148.88 | $149.32 | $149.32 | 182,032 |
2023-03-08 | $147.69 | $150.09 | $146.54 | $149.81 | $149.81 | 85,514 |
2023-03-07 | $151.02 | $151.19 | $145.62 | $146.53 | $146.53 | 141,175 |
2023-03-06 | $152.17 | $153.36 | $150.48 | $151.05 | $151.05 | 134,857 |
2023-03-03 | $147.06 | $152.50 | $145.61 | $151.25 | $151.25 | 137,841 |
2023-03-02 | $144.80 | $148.30 | $141.04 | $147.38 | $147.38 | 237,926 |
2023-03-01 | $155.00 | $155.00 | $137.66 | $143.54 | $143.54 | 406,759 |
2023-02-28 | $158.27 | $161.90 | $156.90 | $156.91 | $156.91 | 197,442 |
2023-02-27 | $158.18 | $159.91 | $157.20 | $158.53 | $158.53 | 93,445 |
2023-02-24 | $156.12 | $157.04 | $154.62 | $156.72 | $156.72 | 112,988 |
2023-02-23 | $158.77 | $161.69 | $156.07 | $159.01 | $159.01 | 89,404 |
2023-02-22 | $159.17 | $161.96 | $156.25 | $158.34 | $158.34 | 148,371 |
2023-02-21 | $161.48 | $163.00 | $158.16 | $158.87 | $158.87 | 112,083 |
2023-02-17 | $163.39 | $164.00 | $160.98 | $163.57 | $163.57 | 103,071 |
2023-02-16 | $164.99 | $167.72 | $163.25 | $163.61 | $163.61 | 130,823 |
2023-02-15 | $162.24 | $168.19 | $162.24 | $168.18 | $168.18 | 88,950 |
2023-02-14 | $162.23 | $165.49 | $161.74 | $163.84 | $163.84 | 76,756 |
2023-02-13 | $161.20 | $164.24 | $161.20 | $163.18 | $163.18 | 115,488 |
2023-02-10 | $161.11 | $163.41 | $159.89 | $160.95 | $160.95 | 125,180 |
2023-02-09 | $166.11 | $167.30 | $162.31 | $162.56 | $162.56 | 82,948 |
2023-02-08 | $166.33 | $167.70 | $163.35 | $164.31 | $164.31 | 96,571 |
2023-02-07 | $163.78 | $168.21 | $162.73 | $167.80 | $167.80 | 123,332 |
2023-02-06 | $165.29 | $167.07 | $164.57 | $165.03 | $165.03 | 87,042 |
2023-02-03 | $167.85 | $170.95 | $165.12 | $167.37 | $167.37 | 166,667 |
2023-02-02 | $169.38 | $173.10 | $168.85 | $170.58 | $170.58 | 159,887 |
2023-02-01 | $160.98 | $168.40 | $160.98 | $167.91 | $167.91 | 141,708 |
2023-01-31 | $157.51 | $161.92 | $156.05 | $161.47 | $161.47 | 154,266 |
2023-01-30 | $159.04 | $160.69 | $157.00 | $157.20 | $157.20 | 90,270 |
2023-01-27 | $160.80 | $162.15 | $159.60 | $160.77 | $160.77 | 73,669 |
2023-01-26 | $156.90 | $161.47 | $156.25 | $161.40 | $161.40 | 111,456 |
2023-01-25 | $153.30 | $155.89 | $151.78 | $155.23 | $155.23 | 60,857 |
2023-01-24 | $156.40 | $157.43 | $155.20 | $155.48 | $155.48 | 61,499 |
2023-01-23 | $152.38 | $156.43 | $151.75 | $156.40 | $156.40 | 98,472 |
2023-01-20 | $152.39 | $153.39 | $150.03 | $152.97 | $152.97 | 102,884 |
2023-01-19 | $150.30 | $152.29 | $147.17 | $150.66 | $150.66 | 102,764 |
2023-01-18 | $152.49 | $155.26 | $150.89 | $151.95 | $151.95 | 120,317 |
2023-01-17 | $149.66 | $151.47 | $149.00 | $151.33 | $151.33 | 74,201 |
2023-01-13 | $145.61 | $151.25 | $145.61 | $150.51 | $150.51 | 84,916 |
2023-01-12 | $146.99 | $147.71 | $142.43 | $146.96 | $146.96 | 81,466 |
2023-01-11 | $142.65 | $146.75 | $142.65 | $146.31 | $146.31 | 159,737 |
2023-01-10 | $138.82 | $143.84 | $138.25 | $142.36 | $142.36 | 142,210 |
2023-01-09 | $139.39 | $142.11 | $138.12 | $138.79 | $138.79 | 96,787 |
2023-01-06 | $135.26 | $139.11 | $133.39 | $138.39 | $138.39 | 63,114 |
2023-01-05 | $135.38 | $135.38 | $132.92 | $133.09 | $133.09 | 70,648 |
2023-01-04 | $136.79 | $139.40 | $136.35 | $137.06 | $137.06 | 103,224 |
2023-01-03 | $137.87 | $138.77 | $133.03 | $134.83 | $134.83 | 106,045 |
2022-12-30 | $136.16 | $137.09 | $134.50 | $135.87 | $135.87 | 73,205 |
2022-12-29 | $137.90 | $139.83 | $137.66 | $138.11 | $138.11 | 94,605 |
2022-12-28 | $138.83 | $141.07 | $135.28 | $135.77 | $135.77 | 129,185 |
2022-12-27 | $138.32 | $139.15 | $136.21 | $138.47 | $138.47 | 71,009 |
2022-12-23 | $138.28 | $138.51 | $136.27 | $137.94 | $137.94 | 70,050 |
2022-12-22 | $140.70 | $142.74 | $135.79 | $138.32 | $138.32 | 115,152 |
2022-12-21 | $139.76 | $142.89 | $139.76 | $142.07 | $142.07 | 137,852 |
2022-12-20 | $138.32 | $140.98 | $137.26 | $139.06 | $139.06 | 107,216 |
2022-12-19 | $141.21 | $143.86 | $137.89 | $138.61 | $138.61 | 107,521 |
2022-12-16 | $143.16 | $145.23 | $140.37 | $141.52 | $141.52 | 416,967 |
2022-12-15 | $149.73 | $149.73 | $144.41 | $144.70 | $144.70 | 150,201 |
2022-12-14 | $153.27 | $155.40 | $150.06 | $151.79 | $151.79 | 143,906 |
2022-12-13 | $154.07 | $155.97 | $150.33 | $153.28 | $153.28 | 134,781 |
2022-12-12 | $148.59 | $148.98 | $146.72 | $148.23 | $148.23 | 131,941 |
2022-12-09 | $149.14 | $150.56 | $146.99 | $147.60 | $147.60 | 141,741 |
2022-12-08 | $150.21 | $152.55 | $149.26 | $150.67 | $150.67 | 110,450 |
2022-12-07 | $149.19 | $153.30 | $148.15 | $148.89 | $148.89 | 121,187 |
2022-12-06 | $154.88 | $156.16 | $147.06 | $149.06 | $149.06 | 178,359 |
2022-12-05 | $157.32 | $157.32 | $153.50 | $155.03 | $155.03 | 163,482 |
2022-12-02 | $154.13 | $161.70 | $152.44 | $159.29 | $159.29 | 182,736 |
2022-12-01 | $158.96 | $160.47 | $155.95 | $157.05 | $157.05 | 144,202 |
2022-11-30 | $151.47 | $157.92 | $148.89 | $157.75 | $157.75 | 234,887 |
2022-11-29 | $154.38 | $155.45 | $150.95 | $151.46 | $151.46 | 142,344 |
2022-11-28 | $157.10 | $158.52 | $153.51 | $154.23 | $154.23 | 131,586 |
2022-11-25 | $158.90 | $161.51 | $158.75 | $159.52 | $159.52 | 67,601 |
2022-11-23 | $158.11 | $160.27 | $156.79 | $158.81 | $158.81 | 147,706 |
2022-11-22 | $155.31 | $158.26 | $154.01 | $157.75 | $157.75 | 176,238 |
2022-11-21 | $154.60 | $157.39 | $153.82 | $154.95 | $154.95 | 170,251 |
2022-11-18 | $158.67 | $159.48 | $153.90 | $155.15 | $155.15 | 352,316 |
2022-11-17 | $156.10 | $159.00 | $153.77 | $155.71 | $155.71 | 125,141 |
2022-11-16 | $159.66 | $161.79 | $157.91 | $158.81 | $158.81 | 127,222 |
2022-11-15 | $159.00 | $162.48 | $157.75 | $160.90 | $160.90 | 214,420 |
2022-11-14 | $153.81 | $158.32 | $153.02 | $155.87 | $155.87 | 210,839 |
2022-11-11 | $151.33 | $156.75 | $150.81 | $155.30 | $155.30 | 368,083 |
2022-11-10 | $140.76 | $150.40 | $137.18 | $150.35 | $150.35 | 317,444 |
2022-11-09 | $141.87 | $143.40 | $133.80 | $135.66 | $135.66 | 278,562 |
2022-11-08 | $142.17 | $151.05 | $139.80 | $145.67 | $145.67 | 224,705 |
2022-11-07 | $139.96 | $142.82 | $137.89 | $140.55 | $140.55 | 192,765 |
2022-11-04 | $138.03 | $139.36 | $134.88 | $138.90 | $138.90 | 115,644 |
2022-11-03 | $134.11 | $137.88 | $132.37 | $136.15 | $136.15 | 227,343 |
2022-11-02 | $140.48 | $144.49 | $136.32 | $136.32 | $136.32 | 192,247 |
2022-11-01 | $142.59 | $142.59 | $138.77 | $140.23 | $140.23 | 170,967 |
2022-10-31 | $140.95 | $143.59 | $140.70 | $141.40 | $141.40 | 191,047 |
2022-10-28 | $136.38 | $142.62 | $136.36 | $142.45 | $142.45 | 156,476 |
2022-10-27 | $137.13 | $138.08 | $134.79 | $135.78 | $135.78 | 116,610 |
2022-10-26 | $135.91 | $138.97 | $134.90 | $135.75 | $135.75 | 252,908 |
2022-10-25 | $128.70 | $136.30 | $128.70 | $136.10 | $136.10 | 234,757 |
2022-10-24 | $124.30 | $128.05 | $124.00 | $127.87 | $127.87 | 143,146 |
2022-10-21 | $121.10 | $124.70 | $118.90 | $124.33 | $124.33 | 142,168 |
2022-10-20 | $119.48 | $121.37 | $118.88 | $120.15 | $120.15 | 201,096 |
2022-10-19 | $119.77 | $120.76 | $117.79 | $119.69 | $119.69 | 110,480 |
2022-10-18 | $122.23 | $123.35 | $119.77 | $121.55 | $121.55 | 107,223 |
2022-10-17 | $117.06 | $119.32 | $117.06 | $118.85 | $118.85 | 188,411 |
2022-10-14 | $118.32 | $118.32 | $113.97 | $114.24 | $114.24 | 123,087 |
2022-10-13 | $111.98 | $119.08 | $111.02 | $117.66 | $117.66 | 128,975 |
2022-10-12 | $114.98 | $115.33 | $112.81 | $114.97 | $114.97 | 155,886 |
2022-10-11 | $114.38 | $117.34 | $111.93 | $114.83 | $114.83 | 242,849 |
2022-10-10 | $117.22 | $117.33 | $113.51 | $114.20 | $114.20 | 102,741 |
2022-10-07 | $121.66 | $121.66 | $116.48 | $117.19 | $117.19 | 96,579 |
2022-10-06 | $122.08 | $124.38 | $122.03 | $123.31 | $123.31 | 105,821 |
2022-10-05 | $121.78 | $123.77 | $121.05 | $122.94 | $122.94 | 112,127 |
2022-10-04 | $122.91 | $124.35 | $122.04 | $124.00 | $124.00 | 158,809 |
2022-10-03 | $117.38 | $122.01 | $116.38 | $120.36 | $120.36 | 160,806 |
2022-09-30 | $118.23 | $119.30 | $115.45 | $115.65 | $115.65 | 252,348 |
2022-09-29 | $119.91 | $119.91 | $117.10 | $118.52 | $118.52 | 114,960 |
2022-09-28 | $119.41 | $122.97 | $118.23 | $121.89 | $121.89 | 186,987 |
2022-09-27 | $121.33 | $122.09 | $117.32 | $118.44 | $118.44 | 189,784 |
2022-09-26 | $119.67 | $121.99 | $119.29 | $120.14 | $120.14 | 144,807 |
2022-09-23 | $121.53 | $121.67 | $117.24 | $119.98 | $119.98 | 171,063 |
2022-09-22 | $123.74 | $123.74 | $121.23 | $121.87 | $121.87 | 96,066 |
2022-09-21 | $126.84 | $128.87 | $124.07 | $124.22 | $124.22 | 91,118 |
2022-09-20 | $126.15 | $126.42 | $124.33 | $125.59 | $125.59 | 94,971 |
2022-09-19 | $124.62 | $127.32 | $124.05 | $126.56 | $126.56 | 130,019 |
2022-09-16 | $125.66 | $126.33 | $122.76 | $125.97 | $125.97 | 438,247 |
2022-09-15 | $129.21 | $130.44 | $125.88 | $126.59 | $126.59 | 151,174 |
2022-09-14 | $131.12 | $132.65 | $128.90 | $130.33 | $130.33 | 147,915 |
2022-09-13 | $134.37 | $134.92 | $130.87 | $131.41 | $131.41 | 187,462 |
2022-09-12 | $135.67 | $139.51 | $135.67 | $138.50 | $138.50 | 221,105 |
2022-09-09 | $132.77 | $135.39 | $132.53 | $134.78 | $134.78 | 222,726 |
2022-09-08 | $128.89 | $132.57 | $128.70 | $131.38 | $131.38 | 131,336 |
2022-09-07 | $127.26 | $131.70 | $126.59 | $130.62 | $130.62 | 187,694 |
2022-09-06 | $128.92 | $130.44 | $125.78 | $126.50 | $126.50 | 247,154 |
2022-09-02 | $133.84 | $133.84 | $128.11 | $128.67 | $128.67 | 134,546 |
2022-09-01 | $132.82 | $133.20 | $127.50 | $131.36 | $131.36 | 184,886 |
2022-08-31 | $135.75 | $136.16 | $131.83 | $133.69 | $133.69 | 220,305 |
2022-08-30 | $138.67 | $139.38 | $134.70 | $135.35 | $135.35 | 143,065 |
2022-08-29 | $138.98 | $140.24 | $137.31 | $138.60 | $138.60 | 150,549 |
2022-08-26 | $147.66 | $147.66 | $139.88 | $139.90 | $139.90 | 118,983 |
2022-08-25 | $147.78 | $149.22 | $147.15 | $148.06 | $148.06 | 101,962 |
2022-08-24 | $146.79 | $148.92 | $146.21 | $147.67 | $147.67 | 91,284 |
2022-08-23 | $146.75 | $148.95 | $146.42 | $146.73 | $146.73 | 109,300 |
2022-08-22 | $150.11 | $150.89 | $146.64 | $147.07 | $147.07 | 95,606 |
2022-08-19 | $155.30 | $155.73 | $152.06 | $152.51 | $152.51 | 129,281 |
2022-08-18 | $157.06 | $158.38 | $155.87 | $156.57 | $156.57 | 157,638 |
2022-08-17 | $156.67 | $157.98 | $155.71 | $156.91 | $156.91 | 183,756 |
2022-08-16 | $152.54 | $157.91 | $151.76 | $157.56 | $157.56 | 341,496 |
2022-08-15 | $150.73 | $153.62 | $150.73 | $153.00 | $153.00 | 176,044 |
2022-08-12 | $149.50 | $151.28 | $148.79 | $151.28 | $151.28 | 122,424 |
2022-08-11 | $152.44 | $154.01 | $148.74 | $148.79 | $148.79 | 114,248 |
2022-08-10 | $151.18 | $152.46 | $148.32 | $151.53 | $151.53 | 143,278 |
2022-08-09 | $153.69 | $153.69 | $146.77 | $147.51 | $147.51 | 217,096 |
2022-08-08 | $153.22 | $155.18 | $150.43 | $152.07 | $152.07 | 234,839 |
2022-08-05 | $149.93 | $153.17 | $149.35 | $152.41 | $152.41 | 120,171 |
2022-08-04 | $150.68 | $152.26 | $149.56 | $151.55 | $151.55 | 266,528 |
2022-08-03 | $149.53 | $152.02 | $148.22 | $150.82 | $150.82 | 360,138 |
2022-08-02 | $152.46 | $153.81 | $147.84 | $148.20 | $148.20 | 327,893 |
2022-08-01 | $152.67 | $156.51 | $152.67 | $152.87 | $152.87 | 243,809 |
2022-07-29 | $150.53 | $154.22 | $149.01 | $154.20 | $154.20 | 303,144 |
2022-07-28 | $148.55 | $151.93 | $146.73 | $151.25 | $151.25 | 216,205 |
2022-07-27 | $145.49 | $149.97 | $145.49 | $148.79 | $148.79 | 385,793 |
2022-07-26 | $147.04 | $147.04 | $142.73 | $145.10 | $145.10 | 397,798 |
2022-07-25 | $150.40 | $151.02 | $144.42 | $148.08 | $148.08 | 6,805,904 |
2022-07-22 | $152.15 | $156.06 | $148.00 | $150.08 | $150.08 | 2,115,055 |
2022-07-21 | $131.51 | $136.91 | $131.51 | $136.91 | $136.91 | 110,277 |
2022-07-20 | $127.91 | $132.01 | $127.91 | $131.79 | $131.79 | 95,544 |
2022-07-19 | $125.47 | $128.40 | $124.33 | $127.71 | $127.71 | 166,571 |
2022-07-18 | $126.02 | $127.09 | $123.94 | $124.38 | $124.38 | 167,789 |
2022-07-15 | $124.42 | $126.15 | $123.84 | $125.15 | $125.15 | 127,097 |
2022-07-14 | $119.76 | $122.50 | $118.22 | $122.10 | $122.10 | 92,113 |
2022-07-13 | $117.94 | $122.07 | $117.05 | $121.58 | $121.58 | 120,919 |
2022-07-12 | $125.64 | $126.50 | $119.41 | $119.59 | $119.59 | 159,868 |
2022-07-11 | $126.26 | $126.43 | $124.36 | $125.34 | $125.34 | 90,985 |
2022-07-08 | $124.95 | $128.50 | $124.40 | $127.65 | $127.65 | 137,618 |
2022-07-07 | $122.71 | $126.94 | $122.71 | $126.23 | $126.23 | 114,605 |
2022-07-06 | $123.36 | $124.10 | $121.00 | $121.90 | $121.90 | 68,789 |
2022-07-05 | $117.51 | $123.64 | $115.53 | $123.20 | $123.20 | 124,647 |
2022-07-01 | $121.05 | $122.08 | $118.59 | $119.58 | $119.58 | 211,837 |
2022-06-30 | $122.77 | $125.57 | $120.56 | $121.27 | $121.27 | 162,544 |
2022-06-29 | $123.95 | $124.92 | $121.47 | $124.85 | $124.85 | 120,625 |
2022-06-28 | $127.36 | $128.89 | $124.23 | $124.29 | $124.29 | 193,174 |
2022-06-27 | $127.16 | $128.08 | $123.13 | $127.63 | $127.63 | 136,412 |
2022-06-24 | $123.61 | $126.50 | $119.84 | $126.16 | $126.16 | 326,306 |
2022-06-23 | $117.34 | $123.11 | $116.19 | $122.98 | $122.98 | 143,620 |
2022-06-22 | $113.98 | $116.98 | $113.66 | $116.79 | $116.79 | 121,341 |
2022-06-21 | $113.42 | $115.44 | $112.83 | $114.89 | $114.89 | 117,270 |
2022-06-17 | $113.37 | $114.82 | $112.02 | $112.27 | $112.27 | 315,169 |
2022-06-16 | $114.46 | $114.47 | $110.84 | $111.53 | $111.53 | 175,499 |
2022-06-15 | $115.71 | $118.98 | $114.70 | $117.11 | $117.11 | 117,443 |
2022-06-14 | $116.19 | $116.22 | $112.99 | $114.56 | $114.56 | 118,994 |
2022-06-13 | $117.49 | $118.50 | $115.24 | $116.19 | $116.19 | 113,074 |
2022-06-10 | $119.81 | $121.01 | $118.27 | $119.77 | $119.77 | 91,102 |
2022-06-09 | $123.23 | $124.23 | $120.86 | $121.61 | $121.61 | 97,330 |
2022-06-08 | $123.08 | $125.39 | $121.56 | $123.95 | $123.95 | 116,499 |
2022-06-07 | $121.58 | $124.76 | $120.15 | $124.10 | $124.10 | 80,799 |
2022-06-06 | $123.45 | $124.21 | $121.33 | $122.50 | $122.50 | 76,113 |
2022-06-03 | $125.32 | $125.50 | $121.78 | $122.30 | $122.30 | 94,329 |
2022-06-02 | $121.22 | $126.68 | $120.85 | $126.52 | $126.52 | 156,097 |
2022-06-01 | $123.96 | $125.55 | $119.95 | $121.37 | $121.37 | 161,170 |
2022-05-31 | $125.61 | $125.90 | $122.19 | $122.96 | $122.96 | 321,028 |
2022-05-27 | $125.00 | $126.43 | $123.01 | $125.71 | $125.71 | 396,631 |
2022-05-26 | $124.56 | $125.60 | $121.94 | $125.07 | $125.07 | 88,425 |
2022-05-25 | $121.34 | $124.33 | $120.88 | $123.62 | $123.62 | 75,810 |
2022-05-24 | $122.39 | $124.06 | $119.99 | $122.16 | $122.16 | 89,110 |
2022-05-23 | $123.87 | $124.57 | $121.31 | $123.72 | $123.72 | 60,792 |
2022-05-20 | $124.27 | $124.48 | $119.94 | $122.50 | $122.50 | 90,096 |
2022-05-19 | $120.00 | $124.69 | $119.65 | $122.08 | $122.08 | 115,218 |
2022-05-18 | $124.12 | $125.87 | $120.31 | $121.10 | $121.10 | 98,809 |
2022-05-17 | $128.66 | $128.87 | $124.96 | $126.63 | $126.63 | 107,697 |
2022-05-16 | $127.01 | $128.82 | $125.36 | $126.20 | $126.20 | 88,605 |
2022-05-13 | $125.08 | $128.87 | $123.88 | $128.06 | $128.06 | 177,156 |
2022-05-12 | $120.05 | $124.19 | $119.95 | $123.90 | $123.90 | 177,781 |
2022-05-11 | $124.39 | $126.23 | $119.12 | $120.59 | $120.59 | 223,078 |
2022-05-10 | $119.62 | $121.79 | $114.31 | $120.30 | $120.30 | 216,079 |
2022-05-09 | $122.22 | $123.74 | $116.29 | $116.99 | $116.99 | 235,071 |
2022-05-06 | $126.08 | $127.53 | $122.49 | $124.13 | $124.13 | 116,475 |
2022-05-05 | $131.77 | $132.18 | $124.85 | $127.49 | $127.49 | 118,568 |
2022-05-04 | $130.08 | $134.29 | $127.07 | $133.62 | $133.62 | 108,863 |
2022-05-03 | $130.78 | $131.53 | $128.39 | $129.78 | $129.78 | 97,151 |
2022-05-02 | $128.80 | $131.62 | $127.03 | $131.00 | $131.00 | 92,521 |
2022-04-29 | $130.01 | $132.56 | $128.03 | $128.70 | $128.70 | 140,977 |
2022-04-28 | $129.64 | $130.64 | $125.69 | $129.78 | $129.78 | 164,872 |
2022-04-27 | $128.25 | $130.14 | $127.35 | $128.33 | $128.33 | 187,387 |
2022-04-26 | $129.32 | $131.73 | $127.32 | $127.67 | $127.67 | 126,224 |
2022-04-25 | $126.01 | $130.76 | $125.82 | $130.75 | $130.75 | 106,395 |
2022-04-22 | $130.16 | $130.75 | $126.03 | $127.26 | $127.26 | 104,837 |
2022-04-21 | $135.08 | $136.68 | $130.97 | $131.47 | $131.47 | 117,140 |
2022-04-20 | $133.36 | $135.51 | $133.36 | $133.51 | $133.51 | 63,675 |
2022-04-19 | $126.81 | $132.56 | $126.81 | $132.32 | $132.32 | 79,605 |
2022-04-18 | $127.64 | $129.10 | $126.28 | $127.39 | $127.39 | 53,274 |
2022-04-14 | $133.82 | $133.82 | $128.15 | $128.62 | $128.62 | 169,717 |
2022-04-13 | $131.52 | $133.45 | $130.99 | $133.02 | $133.02 | 76,260 |
2022-04-12 | $133.42 | $135.49 | $130.66 | $131.61 | $131.61 | 94,969 |
2022-04-11 | $132.95 | $133.83 | $130.89 | $131.59 | $131.59 | 93,506 |
2022-04-08 | $135.36 | $135.63 | $132.94 | $133.25 | $133.25 | 75,339 |
2022-04-07 | $134.05 | $137.33 | $134.05 | $135.56 | $135.56 | 69,365 |
2022-04-06 | $135.96 | $135.96 | $132.66 | $135.17 | $135.17 | 112,081 |
2022-04-05 | $141.76 | $141.76 | $137.37 | $137.81 | $137.81 | 61,812 |
2022-04-04 | $141.07 | $143.26 | $140.47 | $141.97 | $141.97 | 63,397 |
2022-04-01 | $142.09 | $144.43 | $139.01 | $141.24 | $141.24 | 146,217 |
2022-03-31 | $142.22 | $145.93 | $142.05 | $142.29 | $142.29 | 102,684 |
2022-03-30 | $143.09 | $145.09 | $142.18 | $142.51 | $142.51 | 74,436 |
2022-03-29 | $142.97 | $146.14 | $142.10 | $144.11 | $144.11 | 99,770 |
2022-03-28 | $143.10 | $143.65 | $138.80 | $140.92 | $140.92 | 86,545 |
2022-03-25 | $144.82 | $145.18 | $141.85 | $143.46 | $143.46 | 137,218 |
2022-03-24 | $142.20 | $145.32 | $141.19 | $145.24 | $145.24 | 106,100 |
2022-03-23 | $143.45 | $143.45 | $140.29 | $142.20 | $142.20 | 187,240 |
2022-03-22 | $143.25 | $146.19 | $143.25 | $145.20 | $145.20 | 136,608 |
2022-03-21 | $143.20 | $143.72 | $140.71 | $143.15 | $143.15 | 107,532 |
2022-03-18 | $140.06 | $144.42 | $139.32 | $144.20 | $144.20 | 222,408 |
2022-03-17 | $135.45 | $140.23 | $134.42 | $139.92 | $139.92 | 118,507 |
2022-03-16 | $129.36 | $137.38 | $129.36 | $137.13 | $137.13 | 264,351 |
2022-03-15 | $125.00 | $128.38 | $124.77 | $128.04 | $128.04 | 89,201 |
2022-03-14 | $127.42 | $128.06 | $122.62 | $123.74 | $123.74 | 114,722 |
2022-03-11 | $132.46 | $132.90 | $126.27 | $126.48 | $126.48 | 82,152 |
2022-03-10 | $132.13 | $133.37 | $129.96 | $130.99 | $130.99 | 87,908 |
2022-03-09 | $133.48 | $135.41 | $131.87 | $134.72 | $134.72 | 86,316 |
2022-03-08 | $131.62 | $137.30 | $129.77 | $130.15 | $130.15 | 250,232 |
2022-03-07 | $134.23 | $135.04 | $131.04 | $131.68 | $131.68 | 162,438 |
2022-03-04 | $134.69 | $136.95 | $131.52 | $133.89 | $133.89 | 203,710 |
2022-03-03 | $136.02 | $137.93 | $132.17 | $136.42 | $136.42 | 271,627 |
2022-03-02 | $130.52 | $135.32 | $129.76 | $135.29 | $135.29 | 197,200 |
2022-03-01 | $135.00 | $136.88 | $124.22 | $130.28 | $130.28 | 300,517 |
2022-02-28 | $136.24 | $139.23 | $134.97 | $136.63 | $136.63 | 189,871 |
2022-02-25 | $136.21 | $138.04 | $134.87 | $137.92 | $137.92 | 144,392 |
2022-02-24 | $124.48 | $136.34 | $124.27 | $135.86 | $135.86 | 185,357 |
2022-02-23 | $133.45 | $133.96 | $127.07 | $127.72 | $127.72 | 95,704 |
2022-02-22 | $130.62 | $133.95 | $130.62 | $132.32 | $132.32 | 119,167 |
2022-02-18 | $132.06 | $133.81 | $131.73 | $132.14 | $132.14 | 93,115 |
2022-02-17 | $135.89 | $135.89 | $132.11 | $132.39 | $132.39 | 89,383 |
2022-02-16 | $137.74 | $138.31 | $134.76 | $137.60 | $137.60 | 87,772 |
2022-02-15 | $138.60 | $140.43 | $136.40 | $138.13 | $138.13 | 163,401 |
2022-02-14 | $137.41 | $140.61 | $135.08 | $136.83 | $136.83 | 99,726 |
2022-02-11 | $141.59 | $143.15 | $136.47 | $137.09 | $137.09 | 118,642 |
2022-02-10 | $141.27 | $144.81 | $140.25 | $141.19 | $141.19 | 153,550 |
2022-02-09 | $144.40 | $144.66 | $142.29 | $144.66 | $144.66 | 128,771 |
2022-02-08 | $138.94 | $143.52 | $138.94 | $142.46 | $142.46 | 185,070 |
2022-02-07 | $137.09 | $140.28 | $136.89 | $139.46 | $139.46 | 153,733 |
2022-02-04 | $133.05 | $138.63 | $133.05 | $137.47 | $137.47 | 112,212 |
2022-02-03 | $136.94 | $137.84 | $133.73 | $134.00 | $134.00 | 114,470 |
2022-02-02 | $140.59 | $141.91 | $138.25 | $138.92 | $138.92 | 147,896 |
2022-02-01 | $138.89 | $141.68 | $135.51 | $139.87 | $139.87 | 129,988 |
2022-01-31 | $132.65 | $138.79 | $131.40 | $138.10 | $138.10 | 149,835 |
2022-01-28 | $129.06 | $132.63 | $125.60 | $132.63 | $132.63 | 152,142 |
2022-01-27 | $135.34 | $136.55 | $128.18 | $128.38 | $128.38 | 122,778 |
2022-01-26 | $138.79 | $140.82 | $132.47 | $134.27 | $134.27 | 121,561 |
2022-01-25 | $143.93 | $143.93 | $136.73 | $137.15 | $137.15 | 105,245 |
2022-01-24 | $142.86 | $147.10 | $137.49 | $146.23 | $146.23 | 149,893 |
2022-01-21 | $141.49 | $147.43 | $141.35 | $144.27 | $144.27 | 159,388 |
2022-01-20 | $147.86 | $150.00 | $142.41 | $142.63 | $142.63 | 78,567 |
2022-01-19 | $151.35 | $154.85 | $145.82 | $147.01 | $147.01 | 83,313 |
2022-01-18 | $152.12 | $152.56 | $148.77 | $150.38 | $150.38 | 93,330 |
2022-01-14 | $155.91 | $157.75 | $152.91 | $155.29 | $155.29 | 92,697 |
2022-01-13 | $163.83 | $163.83 | $157.82 | $158.09 | $158.09 | 56,329 |
2022-01-12 | $164.65 | $166.53 | $160.58 | $162.87 | $162.87 | 253,694 |
2022-01-11 | $159.44 | $164.65 | $157.19 | $164.06 | $164.06 | 199,202 |
2022-01-10 | $158.05 | $159.59 | $154.92 | $158.94 | $158.94 | 73,741 |
2022-01-07 | $165.08 | $167.42 | $159.62 | $159.92 | $159.92 | 70,181 |
2022-01-06 | $167.72 | $168.88 | $165.44 | $165.67 | $165.67 | 67,167 |
2022-01-05 | $175.08 | $175.46 | $167.87 | $168.29 | $168.29 | 66,625 |
2022-01-04 | $174.78 | $175.38 | $170.63 | $174.82 | $174.82 | 64,877 |
2022-01-03 | $175.96 | $177.11 | $171.87 | $173.77 | $173.77 | 103,104 |
2021-12-31 | $174.50 | $176.86 | $174.50 | $176.33 | $176.33 | 44,253 |
2021-12-30 | $176.20 | $177.30 | $173.88 | $174.26 | $174.26 | 57,787 |
2021-12-29 | $176.59 | $177.24 | $174.00 | $175.38 | $175.38 | 59,197 |
2021-12-28 | $176.49 | $177.50 | $174.11 | $175.92 | $175.92 | 53,768 |
2021-12-27 | $173.86 | $176.66 | $171.50 | $175.99 | $175.99 | 77,681 |
2021-12-23 | $172.90 | $175.19 | $171.23 | $173.11 | $173.11 | 56,744 |
2021-12-22 | $166.78 | $172.04 | $166.23 | $172.00 | $172.00 | 75,806 |
2021-12-21 | $170.50 | $171.05 | $165.60 | $167.09 | $167.09 | 230,560 |
2021-12-20 | $166.75 | $169.91 | $166.04 | $168.96 | $168.96 | 270,583 |
2021-12-17 | $167.67 | $172.94 | $165.13 | $168.82 | $168.82 | 260,889 |
2021-12-16 | $171.00 | $171.05 | $165.69 | $167.33 | $167.33 | 241,853 |
2021-12-15 | $167.00 | $170.62 | $164.50 | $170.50 | $170.50 | 109,876 |
2021-12-14 | $165.83 | $168.37 | $163.88 | $166.94 | $166.94 | 164,059 |
2021-12-13 | $167.29 | $168.24 | $165.55 | $166.97 | $166.97 | 105,295 |
2021-12-10 | $170.13 | $170.41 | $166.41 | $167.79 | $167.79 | 71,914 |
2021-12-09 | $171.54 | $173.06 | $168.21 | $168.56 | $168.56 | 77,057 |
2021-12-08 | $170.88 | $173.57 | $168.69 | $171.92 | $171.92 | 90,388 |
2021-12-07 | $167.60 | $171.81 | $166.66 | $169.99 | $169.99 | 137,834 |
2021-12-06 | $163.98 | $165.18 | $161.43 | $164.68 | $164.68 | 153,377 |
2021-12-03 | $165.96 | $165.96 | $160.33 | $162.11 | $162.11 | 100,472 |
2021-12-02 | $162.18 | $166.13 | $161.04 | $164.55 | $164.55 | 178,577 |
2021-12-01 | $164.70 | $164.70 | $161.81 | $161.87 | $161.87 | 138,750 |
2021-11-30 | $161.92 | $164.41 | $158.99 | $161.45 | $161.45 | 195,401 |
2021-11-29 | $163.36 | $164.24 | $161.42 | $162.67 | $162.67 | 84,268 |
2021-11-26 | $166.66 | $172.49 | $159.67 | $160.23 | $160.23 | 119,722 |
2021-11-24 | $168.38 | $171.46 | $167.44 | $170.67 | $170.67 | 98,473 |
2021-11-23 | $166.97 | $169.27 | $163.47 | $169.04 | $169.04 | 256,135 |
2021-11-22 | $168.93 | $172.30 | $166.31 | $167.33 | $167.33 | 208,886 |
2021-11-19 | $167.91 | $170.42 | $166.45 | $167.22 | $167.22 | 86,593 |
2021-11-18 | $166.42 | $168.66 | $164.42 | $168.05 | $168.05 | 164,765 |
2021-11-17 | $168.77 | $168.77 | $165.06 | $166.05 | $166.05 | 200,991 |
2021-11-16 | $164.22 | $168.63 | $163.07 | $168.46 | $168.46 | 148,841 |
2021-11-15 | $164.59 | $165.64 | $163.22 | $164.39 | $164.39 | 118,033 |
2021-11-12 | $169.78 | $169.78 | $163.04 | $164.13 | $164.13 | 129,177 |
2021-11-11 | $166.75 | $168.89 | $166.00 | $168.22 | $168.22 | 94,509 |
2021-11-10 | $169.02 | $170.44 | $163.18 | $165.63 | $165.63 | 139,975 |
2021-11-09 | $180.00 | $180.60 | $167.02 | $170.00 | $170.00 | 215,395 |
2021-11-08 | $182.00 | $183.34 | $178.14 | $178.79 | $178.79 | 153,626 |
2021-11-05 | $182.11 | $183.67 | $180.92 | $181.00 | $181.00 | 172,793 |
2021-11-04 | $181.14 | $184.44 | $180.31 | $181.64 | $181.64 | 121,245 |
2021-11-03 | $177.31 | $181.61 | $175.84 | $180.39 | $180.39 | 136,825 |
2021-11-02 | $174.69 | $178.35 | $173.64 | $177.72 | $177.72 | 129,509 |
2021-11-01 | $172.56 | $175.32 | $171.98 | $174.79 | $174.79 | 94,048 |
2021-10-29 | $171.11 | $174.88 | $171.11 | $172.56 | $172.56 | 230,700 |
2021-10-28 | $168.29 | $172.88 | $167.97 | $172.30 | $172.30 | 131,510 |
2021-10-27 | $166.11 | $169.64 | $165.20 | $166.78 | $166.78 | 101,174 |
2021-10-26 | $166.32 | $168.19 | $164.51 | $166.65 | $166.65 | 164,280 |
2021-10-25 | $168.60 | $168.67 | $165.95 | $166.38 | $166.38 | 99,265 |
2021-10-22 | $162.75 | $168.47 | $162.75 | $168.21 | $168.21 | 73,314 |
2021-10-21 | $163.38 | $164.98 | $162.53 | $163.53 | $163.53 | 64,713 |
2021-10-20 | $163.04 | $164.69 | $162.09 | $164.03 | $164.03 | 106,381 |
2021-10-19 | $162.94 | $164.42 | $162.51 | $162.73 | $162.73 | 59,582 |
2021-10-18 | $160.60 | $163.35 | $160.11 | $162.71 | $162.71 | 60,609 |
2021-10-15 | $165.63 | $166.99 | $161.39 | $161.51 | $161.51 | 92,432 |
2021-10-14 | $161.86 | $162.98 | $161.32 | $162.96 | $162.96 | 89,353 |
2021-10-13 | $160.02 | $160.02 | $157.54 | $159.67 | $159.67 | 41,574 |
2021-10-12 | $160.06 | $161.36 | $158.36 | $158.84 | $158.84 | 58,878 |
2021-10-11 | $161.15 | $161.15 | $158.23 | $159.00 | $159.00 | 76,557 |
2021-10-08 | $158.35 | $162.06 | $157.21 | $161.43 | $161.43 | 103,928 |
2021-10-07 | $152.12 | $158.60 | $151.85 | $158.28 | $158.28 | 131,236 |
2021-10-06 | $151.32 | $153.14 | $149.59 | $150.61 | $150.61 | 72,708 |
2021-10-05 | $149.96 | $153.62 | $148.04 | $153.06 | $153.06 | 77,426 |
2021-10-04 | $153.41 | $154.31 | $146.56 | $148.91 | $148.91 | 118,560 |
2021-10-01 | $155.50 | $155.73 | $152.00 | $153.30 | $153.30 | 128,334 |
2021-09-30 | $156.22 | $158.90 | $154.10 | $154.50 | $154.50 | 92,756 |
2021-09-29 | $158.69 | $159.64 | $154.98 | $155.50 | $155.50 | 108,065 |
2021-09-28 | $163.92 | $163.92 | $158.00 | $158.45 | $158.45 | 116,784 |
2021-09-27 | $168.04 | $168.73 | $163.96 | $164.53 | $164.53 | 97,166 |
2021-09-24 | $167.01 | $168.56 | $166.29 | $167.61 | $167.61 | 128,691 |
2021-09-23 | $164.37 | $167.56 | $161.98 | $167.37 | $167.37 | 172,346 |
2021-09-22 | $158.17 | $164.42 | $157.84 | $163.95 | $163.95 | 266,999 |
2021-09-21 | $153.32 | $158.61 | $151.61 | $157.33 | $157.33 | 198,747 |
2021-09-20 | $151.43 | $152.65 | $148.24 | $152.07 | $152.07 | 139,304 |
2021-09-17 | $154.93 | $154.93 | $149.88 | $153.90 | $153.90 | 369,622 |
2021-09-16 | $149.97 | $154.92 | $148.77 | $154.12 | $154.12 | 132,951 |
2021-09-15 | $150.10 | $150.54 | $148.58 | $149.73 | $149.73 | 109,945 |
2021-09-14 | $153.09 | $153.09 | $149.59 | $150.06 | $150.06 | 98,783 |
2021-09-13 | $153.20 | $153.25 | $151.42 | $152.28 | $152.28 | 62,612 |
2021-09-10 | $154.63 | $155.57 | $151.43 | $152.03 | $152.03 | 104,258 |
2021-09-09 | $151.86 | $155.23 | $150.88 | $153.50 | $153.50 | 151,718 |
2021-09-08 | $147.80 | $153.44 | $147.80 | $151.77 | $151.77 | 115,874 |
2021-09-07 | $152.55 | $152.80 | $147.50 | $148.81 | $148.81 | 132,224 |
2021-09-03 | $154.55 | $155.19 | $152.36 | $152.79 | $152.79 | 63,717 |
2021-09-02 | $152.85 | $156.21 | $151.43 | $155.08 | $155.08 | 115,738 |
2021-09-01 | $153.81 | $154.13 | $150.76 | $151.54 | $151.54 | 71,541 |
2021-08-31 | $151.51 | $154.31 | $150.38 | $153.22 | $153.22 | 105,794 |
2021-08-30 | $151.52 | $153.11 | $150.34 | $150.80 | $150.80 | 86,567 |
2021-08-27 | $147.51 | $151.55 | $147.26 | $151.05 | $151.05 | 118,575 |
2021-08-26 | $147.69 | $149.12 | $145.69 | $147.40 | $147.40 | 98,814 |
2021-08-25 | $149.11 | $150.30 | $147.59 | $148.20 | $148.20 | 34,634 |
2021-08-24 | $146.69 | $148.98 | $143.65 | $148.37 | $148.37 | 81,573 |
2021-08-23 | $150.26 | $150.96 | $145.86 | $146.64 | $146.64 | 67,698 |
2021-08-20 | $147.97 | $151.43 | $147.58 | $149.47 | $149.47 | 188,404 |
2021-08-19 | $144.45 | $150.87 | $144.45 | $148.59 | $148.59 | 151,472 |
2021-08-18 | $141.25 | $146.36 | $139.34 | $145.69 | $145.69 | 146,872 |
2021-08-17 | $146.63 | $146.63 | $140.33 | $141.90 | $141.90 | 84,411 |
2021-08-16 | $145.65 | $148.16 | $143.53 | $147.75 | $147.75 | 102,115 |
2021-08-13 | $146.54 | $147.11 | $145.28 | $146.32 | $146.32 | 56,713 |
2021-08-12 | $148.58 | $148.86 | $145.39 | $146.29 | $146.29 | 65,885 |
2021-08-11 | $143.45 | $148.81 | $142.09 | $148.08 | $148.08 | 123,482 |
2021-08-10 | $142.25 | $142.86 | $138.60 | $142.06 | $142.06 | 75,303 |
2021-08-09 | $140.02 | $140.94 | $139.50 | $140.91 | $140.91 | 65,145 |
2021-08-06 | $138.02 | $140.45 | $136.29 | $140.45 | $140.45 | 48,466 |
2021-08-05 | $135.51 | $138.51 | $135.51 | $137.61 | $137.61 | 48,911 |
2021-08-04 | $135.71 | $137.36 | $135.26 | $135.37 | $135.37 | 50,621 |
2021-08-03 | $138.74 | $140.20 | $136.12 | $136.78 | $136.78 | 59,528 |
2021-08-02 | $141.20 | $142.87 | $138.47 | $138.97 | $138.97 | 47,461 |
2021-07-30 | $136.51 | $140.91 | $134.51 | $140.41 | $140.41 | 70,934 |
2021-07-29 | $136.64 | $139.13 | $135.36 | $137.54 | $137.54 | 41,207 |
2021-07-28 | $132.21 | $137.27 | $131.42 | $136.19 | $136.19 | 78,319 |
2021-07-27 | $133.62 | $134.45 | $129.61 | $131.92 | $131.92 | 52,939 |
2021-07-26 | $137.00 | $138.44 | $134.03 | $134.88 | $134.88 | 46,059 |
2021-07-23 | $135.07 | $137.75 | $134.05 | $137.40 | $137.40 | 31,939 |
2021-07-22 | $134.29 | $136.51 | $133.59 | $134.42 | $134.42 | 33,491 |
2021-07-21 | $134.40 | $135.79 | $133.84 | $134.62 | $134.62 | 66,397 |
2021-07-20 | $130.97 | $136.74 | $130.97 | $133.54 | $133.54 | 129,928 |
2021-07-19 | $131.44 | $133.45 | $129.80 | $130.59 | $130.59 | 68,143 |
2021-07-16 | $131.96 | $134.38 | $131.37 | $132.84 | $132.84 | 84,316 |
2021-07-15 | $132.26 | $132.87 | $130.16 | $130.70 | $130.70 | 48,698 |
2021-07-14 | $137.17 | $137.17 | $133.00 | $133.17 | $133.17 | 54,670 |
2021-07-13 | $137.40 | $138.40 | $135.74 | $135.96 | $135.96 | 57,855 |
2021-07-12 | $138.21 | $139.36 | $135.82 | $138.58 | $138.58 | 56,012 |
2021-07-09 | $138.70 | $139.63 | $136.94 | $136.98 | $136.98 | 59,784 |
2021-07-08 | $136.62 | $138.50 | $133.50 | $137.54 | $137.54 | 75,771 |
2021-07-07 | $137.44 | $139.17 | $137.01 | $138.58 | $138.58 | 102,908 |
2021-07-06 | $137.37 | $137.69 | $135.63 | $137.57 | $137.57 | 57,421 |
2021-07-02 | $137.84 | $138.69 | $136.81 | $137.37 | $137.37 | 51,876 |
2021-07-01 | $134.47 | $137.13 | $134.25 | $136.76 | $136.76 | 133,586 |
2021-06-30 | $134.75 | $135.45 | $133.46 | $134.76 | $134.76 | 93,700 |
2021-06-29 | $133.63 | $136.25 | $130.04 | $135.67 | $135.67 | 47,867 |
2021-06-28 | $130.45 | $134.39 | $130.45 | $133.87 | $133.87 | 96,213 |
2021-06-25 | $131.10 | $132.10 | $129.56 | $130.34 | $130.34 | 185,867 |
2021-06-24 | $129.08 | $130.99 | $128.72 | $130.63 | $130.63 | 50,228 |
2021-06-23 | $127.92 | $128.34 | $127.33 | $128.25 | $128.25 | 85,598 |
2021-06-22 | $128.32 | $128.66 | $126.57 | $128.55 | $128.55 | 49,599 |
2021-06-21 | $127.05 | $130.80 | $126.38 | $128.75 | $128.75 | 101,578 |
2021-06-18 | $132.64 | $133.56 | $125.21 | $126.38 | $126.38 | 223,128 |
2021-06-17 | $134.37 | $136.22 | $133.37 | $134.84 | $134.84 | 103,265 |
2021-06-16 | $134.62 | $136.41 | $133.98 | $135.12 | $135.12 | 80,725 |
2021-06-15 | $135.00 | $135.75 | $133.72 | $135.31 | $135.31 | 132,826 |
2021-06-14 | $135.04 | $136.10 | $134.37 | $134.79 | $134.79 | 56,410 |
2021-06-11 | $136.34 | $136.34 | $133.28 | $135.01 | $135.01 | 59,026 |
2021-06-10 | $137.89 | $137.97 | $135.31 | $135.58 | $135.58 | 52,120 |
2021-06-09 | $138.41 | $139.17 | $136.76 | $137.17 | $137.17 | 88,422 |
2021-06-08 | $139.78 | $139.80 | $136.88 | $138.48 | $138.48 | 93,725 |
2021-06-07 | $139.00 | $139.77 | $138.37 | $139.18 | $139.18 | 101,159 |
2021-06-04 | $137.26 | $139.46 | $136.14 | $139.25 | $139.25 | 62,780 |
2021-06-03 | $137.46 | $137.46 | $135.52 | $136.48 | $136.48 | 48,666 |
2021-06-02 | $139.25 | $139.25 | $136.68 | $138.08 | $138.08 | 69,235 |
2021-06-01 | $139.77 | $139.98 | $138.13 | $138.96 | $138.96 | 78,668 |
2021-05-28 | $138.63 | $139.60 | $135.56 | $138.97 | $138.97 | 43,872 |
2021-05-27 | $137.85 | $139.16 | $137.63 | $138.25 | $138.25 | 86,195 |
2021-05-26 | $136.67 | $137.91 | $133.81 | $136.89 | $136.89 | 66,303 |
2021-05-25 | $137.49 | $137.49 | $135.68 | $136.05 | $136.05 | 61,482 |
2021-05-24 | $137.60 | $139.22 | $136.71 | $137.05 | $137.05 | 62,595 |
2021-05-21 | $139.74 | $139.91 | $135.83 | $137.15 | $137.15 | 68,471 |
2021-05-20 | $135.75 | $138.42 | $135.75 | $138.29 | $138.29 | 86,210 |
2021-05-19 | $132.82 | $136.77 | $129.35 | $136.58 | $136.58 | 85,013 |
2021-05-18 | $136.48 | $138.56 | $134.09 | $134.23 | $134.23 | 81,495 |
2021-05-17 | $132.90 | $136.00 | $132.78 | $135.68 | $135.68 | 128,704 |
2021-05-14 | $131.59 | $135.31 | $130.22 | $134.13 | $134.13 | 76,111 |
2021-05-13 | $129.08 | $132.30 | $128.58 | $131.04 | $131.04 | 126,180 |
2021-05-12 | $129.31 | $131.09 | $127.25 | $128.53 | $128.53 | 238,171 |
2021-05-11 | $124.22 | $130.56 | $122.17 | $130.55 | $130.55 | 113,914 |
2021-05-10 | $128.07 | $129.80 | $125.19 | $125.37 | $125.37 | 98,512 |
2021-05-07 | $126.09 | $129.35 | $126.09 | $128.89 | $128.89 | 46,862 |
2021-05-06 | $128.22 | $128.22 | $124.51 | $126.72 | $126.72 | 71,998 |
2021-05-05 | $129.64 | $132.42 | $127.45 | $128.40 | $128.40 | 88,617 |
2021-05-04 | $130.27 | $132.35 | $128.03 | $129.54 | $129.54 | 124,399 |
2021-05-03 | $131.51 | $133.23 | $129.17 | $131.51 | $131.51 | 106,189 |
2021-04-30 | $135.80 | $135.80 | $130.06 | $131.71 | $131.71 | 103,086 |
2021-04-29 | $140.30 | $140.30 | $135.50 | $136.45 | $136.45 | 77,183 |
2021-04-28 | $140.47 | $140.47 | $137.91 | $138.94 | $138.94 | 63,555 |
2021-04-27 | $142.00 | $142.81 | $139.88 | $140.47 | $140.47 | 75,666 |
2021-04-26 | $138.00 | $141.73 | $136.02 | $141.73 | $141.73 | 88,974 |
2021-04-23 | $136.38 | $138.61 | $135.03 | $138.05 | $138.05 | 57,889 |
2021-04-22 | $136.10 | $137.98 | $135.50 | $135.63 | $135.63 | 75,602 |
2021-04-21 | $135.50 | $137.49 | $135.50 | $136.51 | $136.51 | 67,556 |
2021-04-20 | $136.17 | $136.65 | $134.39 | $135.44 | $135.44 | 134,104 |
2021-04-19 | $135.29 | $137.97 | $133.68 | $137.07 | $137.07 | 141,392 |
2021-04-16 | $137.06 | $137.06 | $135.01 | $135.67 | $135.67 | 71,695 |
2021-04-15 | $135.58 | $136.15 | $134.22 | $136.14 | $136.14 | 63,707 |
2021-04-14 | $133.46 | $136.05 | $132.35 | $134.71 | $134.71 | 124,648 |
2021-04-13 | $134.46 | $134.46 | $130.77 | $132.64 | $132.64 | 64,423 |
2021-04-12 | $135.84 | $135.84 | $133.31 | $134.19 | $134.19 | 60,013 |
2021-04-09 | $135.42 | $136.58 | $133.89 | $135.81 | $135.81 | 45,776 |
2021-04-08 | $134.67 | $135.69 | $133.51 | $135.67 | $135.67 | 64,161 |
2021-04-07 | $136.01 | $136.41 | $132.97 | $134.18 | $134.18 | 104,335 |
2021-04-06 | $136.79 | $136.92 | $135.01 | $135.81 | $135.81 | 101,517 |
2021-04-05 | $135.53 | $137.45 | $134.82 | $136.47 | $136.47 | 128,306 |
2021-04-01 | $132.28 | $134.86 | $132.28 | $134.86 | $134.86 | 79,816 |
2021-03-31 | $129.35 | $133.41 | $127.68 | $131.89 | $131.89 | 146,241 |
2021-03-30 | $128.81 | $130.10 | $127.39 | $129.23 | $129.23 | 78,042 |
2021-03-29 | $131.55 | $134.01 | $128.81 | $129.33 | $129.33 | 71,294 |
2021-03-26 | $129.49 | $132.72 | $126.27 | $132.25 | $132.25 | 58,538 |
2021-03-25 | $127.76 | $129.90 | $126.27 | $129.12 | $129.12 | 91,054 |
2021-03-24 | $132.21 | $132.21 | $128.75 | $128.88 | $128.88 | 154,442 |
2021-03-23 | $131.21 | $134.23 | $129.92 | $130.51 | $130.51 | 184,644 |
2021-03-22 | $132.33 | $132.70 | $129.57 | $132.18 | $132.18 | 106,350 |
2021-03-19 | $128.68 | $132.99 | $126.30 | $132.24 | $132.24 | 492,087 |
2021-03-18 | $127.55 | $130.69 | $127.03 | $127.97 | $127.97 | 113,712 |
2021-03-17 | $127.18 | $129.40 | $123.78 | $129.40 | $129.40 | 72,550 |
2021-03-16 | $128.45 | $128.50 | $125.53 | $127.56 | $127.56 | 100,622 |
2021-03-15 | $128.84 | $129.88 | $126.85 | $128.94 | $128.94 | 98,827 |
2021-03-12 | $126.38 | $130.45 | $125.92 | $129.94 | $129.94 | 86,557 |
2021-03-11 | $126.08 | $129.66 | $126.08 | $127.19 | $127.19 | 136,797 |
2021-03-10 | $126.57 | $128.78 | $126.35 | $126.77 | $126.77 | 135,897 |
2021-03-09 | $125.27 | $128.80 | $123.15 | $125.33 | $125.33 | 104,740 |
2021-03-08 | $126.99 | $128.17 | $123.40 | $123.54 | $123.54 | 119,214 |
2021-03-05 | $124.14 | $127.95 | $118.73 | $126.95 | $126.95 | 219,358 |
2021-03-04 | $126.26 | $126.78 | $121.41 | $121.97 | $121.97 | 135,821 |
2021-03-03 | $129.98 | $132.31 | $126.96 | $127.27 | $127.27 | 128,359 |
2021-03-02 | $135.50 | $137.12 | $130.29 | $130.59 | $130.59 | 103,250 |
2021-03-01 | $134.79 | $138.53 | $132.95 | $136.19 | $136.19 | 101,685 |
2021-02-26 | $134.38 | $136.46 | $131.75 | $132.33 | $132.33 | 120,511 |
2021-02-25 | $136.77 | $138.48 | $132.71 | $133.83 | $133.83 | 71,987 |
2021-02-24 | $133.39 | $139.36 | $132.16 | $138.23 | $138.23 | 90,349 |
2021-02-23 | $137.45 | $137.45 | $133.22 | $134.29 | $134.29 | 151,366 |
2021-02-22 | $142.90 | $143.47 | $135.67 | $138.52 | $138.52 | 100,643 |
2021-02-19 | $141.92 | $144.82 | $141.92 | $144.13 | $144.13 | 74,703 |
2021-02-18 | $141.92 | $142.95 | $139.63 | $141.99 | $141.99 | 77,948 |
2021-02-17 | $141.52 | $143.61 | $133.59 | $143.10 | $143.10 | 130,392 |
2021-02-16 | $144.44 | $146.16 | $143.25 | $143.84 | $143.84 | 98,917 |
2021-02-12 | $143.47 | $144.42 | $141.73 | $144.42 | $144.42 | 61,941 |
2021-02-11 | $140.09 | $143.01 | $138.62 | $142.93 | $142.93 | 112,867 |
2021-02-10 | $141.22 | $141.93 | $138.95 | $139.01 | $139.01 | 74,705 |
2021-02-09 | $139.57 | $141.73 | $138.95 | $140.59 | $140.59 | 90,135 |
2021-02-08 | $135.94 | $139.19 | $135.20 | $139.03 | $139.03 | 95,546 |
2021-02-05 | $132.99 | $135.34 | $131.17 | $135.16 | $135.16 | 80,698 |
2021-02-04 | $128.96 | $132.98 | $128.47 | $131.84 | $131.84 | 64,477 |
2021-02-03 | $130.70 | $132.28 | $128.09 | $129.07 | $129.07 | 89,935 |
2021-02-02 | $129.46 | $132.22 | $126.98 | $131.39 | $131.39 | 100,615 |
2021-02-01 | $126.80 | $128.82 | $125.00 | $128.24 | $128.24 | 86,594 |
2021-01-29 | $126.30 | $127.23 | $123.92 | $124.92 | $124.92 | 158,749 |
2021-01-28 | $127.95 | $128.47 | $125.23 | $126.93 | $126.93 | 92,125 |
2021-01-27 | $124.76 | $126.76 | $120.17 | $125.62 | $125.62 | 164,129 |
2021-01-26 | $132.07 | $132.95 | $126.94 | $127.01 | $127.01 | 90,237 |
2021-01-25 | $133.76 | $135.58 | $129.73 | $130.98 | $130.98 | 106,760 |
2021-01-22 | $132.51 | $135.54 | $132.17 | $134.40 | $134.40 | 149,376 |
2021-01-21 | $132.38 | $133.98 | $130.15 | $133.25 | $133.25 | 72,993 |
2021-01-20 | $129.90 | $132.78 | $129.54 | $131.53 | $131.53 | 83,767 |
2021-01-19 | $130.52 | $131.60 | $128.12 | $129.11 | $129.11 | 82,720 |
2021-01-15 | $129.16 | $130.35 | $125.35 | $128.51 | $128.51 | 89,890 |
2021-01-14 | $131.95 | $134.38 | $129.55 | $130.37 | $130.37 | 99,130 |
2021-01-13 | $131.02 | $133.36 | $130.12 | $130.81 | $130.81 | 140,894 |
2021-01-12 | $132.55 | $133.57 | $125.91 | $130.93 | $130.93 | 163,194 |
2021-01-11 | $128.86 | $132.70 | $128.86 | $132.22 | $132.22 | 79,645 |
2021-01-08 | $128.50 | $132.06 | $121.63 | $130.78 | $130.78 | 107,912 |
2021-01-07 | $124.47 | $128.87 | $123.90 | $128.86 | $128.86 | 81,106 |
2021-01-06 | $120.99 | $126.01 | $120.99 | $124.47 | $124.47 | 96,301 |
2021-01-05 | $117.40 | $120.17 | $117.40 | $120.00 | $120.00 | 80,593 |
2021-01-04 | $118.41 | $121.09 | $116.55 | $117.68 | $117.68 | 109,558 |
2020-12-31 | $119.23 | $120.47 | $117.52 | $118.22 | $118.22 | 97,656 |
2020-12-30 | $117.93 | $120.67 | $117.93 | $119.47 | $119.47 | 87,789 |
2020-12-29 | $121.11 | $121.45 | $116.53 | $117.75 | $117.75 | 87,611 |
2020-12-28 | $122.30 | $124.23 | $118.87 | $119.93 | $119.93 | 75,944 |
2020-12-24 | $121.07 | $121.83 | $120.30 | $120.81 | $120.81 | 40,561 |
2020-12-23 | $121.83 | $122.81 | $120.32 | $120.87 | $120.87 | 100,796 |
2020-12-22 | $124.10 | $125.06 | $121.83 | $121.99 | $121.99 | 80,245 |
2020-12-21 | $122.83 | $124.32 | $122.07 | $123.77 | $123.77 | 73,815 |
2020-12-18 | $126.26 | $127.22 | $123.33 | $125.05 | $125.05 | 322,760 |
2020-12-17 | $126.48 | $126.79 | $124.07 | $125.27 | $125.27 | 85,879 |
2020-12-16 | $127.00 | $127.35 | $124.44 | $125.26 | $125.26 | 111,576 |
2020-12-15 | $124.81 | $126.93 | $122.96 | $126.76 | $126.76 | 157,255 |
2020-12-14 | $121.89 | $124.07 | $120.81 | $123.08 | $123.08 | 114,412 |
2020-12-11 | $119.15 | $121.50 | $118.35 | $120.74 | $120.74 | 74,807 |
2020-12-10 | $118.11 | $120.02 | $115.58 | $119.75 | $119.75 | 67,363 |
2020-12-09 | $121.03 | $121.35 | $117.51 | $118.21 | $118.21 | 67,405 |
2020-12-08 | $119.61 | $120.50 | $118.95 | $119.99 | $119.99 | 101,981 |
2020-12-07 | $120.20 | $121.61 | $118.89 | $119.45 | $119.45 | 75,420 |
2020-12-04 | $117.39 | $120.00 | $115.73 | $119.90 | $119.90 | 88,945 |
2020-12-03 | $118.89 | $119.46 | $116.43 | $116.73 | $116.73 | 58,411 |
2020-12-02 | $118.52 | $118.99 | $115.79 | $118.54 | $118.54 | 79,365 |
2020-12-01 | $121.48 | $121.48 | $117.38 | $118.57 | $118.57 | 69,054 |
2020-11-30 | $118.25 | $120.35 | $117.78 | $119.98 | $119.98 | 98,185 |
2020-11-27 | $117.71 | $119.28 | $117.18 | $118.73 | $118.73 | 36,875 |
2020-11-25 | $119.01 | $119.17 | $117.11 | $118.15 | $118.15 | 56,454 |
2020-11-24 | $116.72 | $119.24 | $115.16 | $118.59 | $118.59 | 85,539 |
2020-11-23 | $117.75 | $117.75 | $114.90 | $115.87 | $115.87 | 75,673 |
2020-11-20 | $113.59 | $116.46 | $113.20 | $116.22 | $116.22 | 92,029 |
2020-11-19 | $112.91 | $114.63 | $112.48 | $114.55 | $114.55 | 55,290 |
2020-11-18 | $115.44 | $115.86 | $113.19 | $113.19 | $113.19 | 79,371 |
2020-11-17 | $114.55 | $116.45 | $112.39 | $115.53 | $115.53 | 135,362 |
2020-11-16 | $114.13 | $115.67 | $112.61 | $115.33 | $115.33 | 141,830 |
2020-11-13 | $114.46 | $116.34 | $112.01 | $113.36 | $113.36 | 82,641 |
2020-11-12 | $119.86 | $119.86 | $112.46 | $113.72 | $113.72 | 110,130 |
2020-11-11 | $118.12 | $120.21 | $115.06 | $119.71 | $119.71 | 223,016 |
2020-11-10 | $123.72 | $126.88 | $117.95 | $118.83 | $118.83 | 163,081 |
2020-11-09 | $122.44 | $127.91 | $121.76 | $122.58 | $122.58 | 163,765 |
2020-11-06 | $119.29 | $121.96 | $118.10 | $120.75 | $120.75 | 87,106 |
2020-11-05 | $116.32 | $119.92 | $113.89 | $119.43 | $119.43 | 76,566 |
2020-11-04 | $113.77 | $115.74 | $112.83 | $114.86 | $114.86 | 99,922 |
2020-11-03 | $112.52 | $115.03 | $111.01 | $114.49 | $114.49 | 125,385 |
2020-11-02 | $109.62 | $112.51 | $109.47 | $110.92 | $110.92 | 66,632 |
2020-10-30 | $110.63 | $112.53 | $107.28 | $108.72 | $108.72 | 79,958 |
2020-10-29 | $108.58 | $111.13 | $106.95 | $110.74 | $110.74 | 92,167 |
2020-10-28 | $110.97 | $111.55 | $108.34 | $108.95 | $108.95 | 81,815 |
2020-10-27 | $111.94 | $115.25 | $111.31 | $113.10 | $113.10 | 45,721 |
2020-10-26 | $113.27 | $113.27 | $109.90 | $111.70 | $111.70 | 45,117 |
2020-10-23 | $116.05 | $116.60 | $113.75 | $114.35 | $114.35 | 63,894 |
2020-10-22 | $113.88 | $115.29 | $113.58 | $114.99 | $114.99 | 79,034 |
2020-10-21 | $113.69 | $114.51 | $112.97 | $113.01 | $113.01 | 56,173 |
2020-10-20 | $114.28 | $115.21 | $112.93 | $112.96 | $112.96 | 53,364 |
2020-10-19 | $115.68 | $115.87 | $112.96 | $113.24 | $113.24 | 72,438 |
2020-10-16 | $113.95 | $115.39 | $113.95 | $114.99 | $114.99 | 64,641 |
2020-10-15 | $111.32 | $114.92 | $109.85 | $114.34 | $114.34 | 77,147 |
2020-10-14 | $115.05 | $115.40 | $112.14 | $112.50 | $112.50 | 47,867 |
2020-10-13 | $114.52 | $115.80 | $113.47 | $114.74 | $114.74 | 70,493 |
2020-10-12 | $116.28 | $116.54 | $113.67 | $115.00 | $115.00 | 82,645 |
2020-10-09 | $114.30 | $116.34 | $114.30 | $115.37 | $115.37 | 59,877 |
2020-10-08 | $112.88 | $114.53 | $112.88 | $113.30 | $113.30 | 66,695 |
2020-10-07 | $110.72 | $112.67 | $110.52 | $111.83 | $111.83 | 71,904 |
2020-10-06 | $111.66 | $113.25 | $109.31 | $109.38 | $109.38 | 86,887 |
2020-10-05 | $108.26 | $111.05 | $108.26 | $110.80 | $110.80 | 55,386 |
2020-10-02 | $106.92 | $108.83 | $106.48 | $107.40 | $107.40 | 60,809 |
2020-10-01 | $105.96 | $109.71 | $105.96 | $109.21 | $109.21 | 120,663 |
2020-09-30 | $106.99 | $108.50 | $105.22 | $105.34 | $105.34 | 105,708 |
2020-09-29 | $106.69 | $109.28 | $106.69 | $107.13 | $107.13 | 86,346 |
2020-09-28 | $104.46 | $106.68 | $103.89 | $106.39 | $106.39 | 98,995 |
2020-09-25 | $100.92 | $103.44 | $100.85 | $102.95 | $102.95 | 70,324 |
2020-09-24 | $100.39 | $102.16 | $99.15 | $101.12 | $101.12 | 63,644 |
2020-09-23 | $102.89 | $103.81 | $100.39 | $100.74 | $100.74 | 89,578 |
2020-09-22 | $101.90 | $103.28 | $99.62 | $103.15 | $103.15 | 108,335 |
2020-09-21 | $104.07 | $104.07 | $100.54 | $101.75 | $101.75 | 172,961 |
2020-09-18 | $105.91 | $107.21 | $102.85 | $106.11 | $106.11 | 459,158 |
2020-09-17 | $103.07 | $105.35 | $103.07 | $104.71 | $104.71 | 107,433 |
2020-09-16 | $103.57 | $105.56 | $100.65 | $104.58 | $104.58 | 204,342 |
2020-09-15 | $99.42 | $103.08 | $99.42 | $103.00 | $103.00 | 132,969 |
2020-09-14 | $97.03 | $99.00 | $96.50 | $98.52 | $98.52 | 108,435 |
2020-09-11 | $97.45 | $99.16 | $95.53 | $96.25 | $96.25 | 120,592 |
2020-09-10 | $99.93 | $100.43 | $96.07 | $96.79 | $96.79 | 125,647 |
2020-09-09 | $101.64 | $101.75 | $99.04 | $99.51 | $99.51 | 122,111 |
2020-09-08 | $100.56 | $100.77 | $98.78 | $100.25 | $100.25 | 167,198 |
2020-09-04 | $105.02 | $105.62 | $100.90 | $102.51 | $102.51 | 96,343 |
2020-09-03 | $107.02 | $107.86 | $103.32 | $104.14 | $104.14 | 179,389 |
2020-09-02 | $108.06 | $109.14 | $104.97 | $107.09 | $107.09 | 239,498 |
2020-09-01 | $107.39 | $109.19 | $106.69 | $108.52 | $108.52 | 104,491 |
2020-08-31 | $107.12 | $109.71 | $106.53 | $107.17 | $107.17 | 103,002 |
2020-08-28 | $108.03 | $108.79 | $107.13 | $107.72 | $107.72 | 118,631 |
2020-08-27 | $109.39 | $111.53 | $107.31 | $107.77 | $107.77 | 108,793 |
2020-08-26 | $107.87 | $109.60 | $106.78 | $108.44 | $108.44 | 82,122 |
2020-08-25 | $108.08 | $109.81 | $106.28 | $108.17 | $108.17 | 45,153 |
2020-08-24 | $108.88 | $108.88 | $106.70 | $107.84 | $107.84 | 69,886 |
2020-08-21 | $108.44 | $108.44 | $106.14 | $107.42 | $107.42 | 62,354 |
2020-08-20 | $110.48 | $110.79 | $108.00 | $108.44 | $108.44 | 70,944 |
2020-08-19 | $111.86 | $113.54 | $111.47 | $111.54 | $111.54 | 66,393 |
2020-08-18 | $112.63 | $114.13 | $111.42 | $111.81 | $111.81 | 96,720 |
2020-08-17 | $113.03 | $113.10 | $111.29 | $112.52 | $112.52 | 56,046 |
2020-08-14 | $114.46 | $114.46 | $110.99 | $112.25 | $112.25 | 43,957 |
2020-08-13 | $114.61 | $115.31 | $113.45 | $114.58 | $114.58 | 88,381 |
2020-08-12 | $114.31 | $115.20 | $112.61 | $114.53 | $114.53 | 113,421 |
2020-08-11 | $113.80 | $115.18 | $112.27 | $112.89 | $112.89 | 103,939 |
2020-08-10 | $113.23 | $115.65 | $112.01 | $113.04 | $113.04 | 119,015 |
2020-08-07 | $114.92 | $117.00 | $112.65 | $114.46 | $114.46 | 126,381 |
2020-08-06 | $112.44 | $117.93 | $111.16 | $114.70 | $114.70 | 121,646 |
2020-08-05 | $107.42 | $110.13 | $107.42 | $109.17 | $109.17 | 154,524 |
2020-08-04 | $105.81 | $106.78 | $104.03 | $106.49 | $106.49 | 63,660 |
2020-08-03 | $104.47 | $106.43 | $104.23 | $105.82 | $105.82 | 72,468 |
2020-07-31 | $103.65 | $103.70 | $100.98 | $103.68 | $103.68 | 110,652 |
2020-07-30 | $102.49 | $104.37 | $101.75 | $103.59 | $103.59 | 112,126 |
2020-07-29 | $102.72 | $104.66 | $102.72 | $103.14 | $103.14 | 131,852 |
2020-07-28 | $104.75 | $104.75 | $102.33 | $102.38 | $102.38 | 79,217 |
2020-07-27 | $103.40 | $105.44 | $103.27 | $105.17 | $105.17 | 54,594 |
2020-07-24 | $103.77 | $104.80 | $102.37 | $103.02 | $103.02 | 72,692 |
2020-07-23 | $103.16 | $106.84 | $102.55 | $104.31 | $104.31 | 71,465 |
2020-07-22 | $102.83 | $105.76 | $102.83 | $103.36 | $103.36 | 52,105 |
2020-07-21 | $105.82 | $106.64 | $102.89 | $103.34 | $103.34 | 60,059 |
2020-07-20 | $103.81 | $105.34 | $102.65 | $105.01 | $105.01 | 90,057 |
2020-07-17 | $102.82 | $105.49 | $101.06 | $103.91 | $103.91 | 73,500 |
2020-07-16 | $104.01 | $104.80 | $102.72 | $103.22 | $103.22 | 94,900 |
2020-07-15 | $107.03 | $107.99 | $103.84 | $104.47 | $104.47 | 181,200 |
2020-07-14 | $102.33 | $104.71 | $100.30 | $104.57 | $104.57 | 102,200 |
2020-07-13 | $105.13 | $106.32 | $102.26 | $102.65 | $102.65 | 78,000 |
2020-07-10 | $104.17 | $105.33 | $102.07 | $103.54 | $103.54 | 66,600 |
2020-07-09 | $103.65 | $105.13 | $100.87 | $103.38 | $103.38 | 84,800 |
2020-07-08 | $102.72 | $104.48 | $101.69 | $103.65 | $103.65 | 70,500 |
2020-07-07 | $105.56 | $107.09 | $102.50 | $102.96 | $102.96 | 92,200 |
2020-07-06 | $109.03 | $111.58 | $106.07 | $106.58 | $106.58 | 81,600 |
2020-07-02 | $107.93 | $109.49 | $105.70 | $106.90 | $106.90 | 144,800 |
2020-07-01 | $105.83 | $106.75 | $104.85 | $105.64 | $105.64 | 107,500 |
2020-06-30 | $103.68 | $107.58 | $103.68 | $106.77 | $106.77 | 109,000 |
2020-06-29 | $101.46 | $103.99 | $99.92 | $103.90 | $103.90 | 116,500 |
2020-06-26 | $102.48 | $103.60 | $99.27 | $99.94 | $99.94 | 338,475 |
2020-06-25 | $102.70 | $103.50 | $100.92 | $103.14 | $103.14 | 166,458 |
2020-06-24 | $105.61 | $106.28 | $101.49 | $102.78 | $102.78 | 138,336 |
2020-06-23 | $105.40 | $107.37 | $104.49 | $106.53 | $106.53 | 121,700 |
2020-06-22 | $101.31 | $104.06 | $100.18 | $103.96 | $103.96 | 112,683 |
2020-06-19 | $103.52 | $105.25 | $100.26 | $101.55 | $101.55 | 395,436 |
2020-06-18 | $103.87 | $104.51 | $102.11 | $102.40 | $102.40 | 91,502 |
2020-06-17 | $107.00 | $107.11 | $103.20 | $103.85 | $103.85 | 86,835 |
2020-06-16 | $107.32 | $107.94 | $104.10 | $106.17 | $106.17 | 81,915 |
2020-06-15 | $98.43 | $104.79 | $98.17 | $103.04 | $103.04 | 115,539 |
2020-06-12 | $104.32 | $104.61 | $98.24 | $100.59 | $100.59 | 188,050 |
2020-06-11 | $105.88 | $105.88 | $100.11 | $100.40 | $100.40 | 206,781 |
2020-06-10 | $111.70 | $112.21 | $108.44 | $108.55 | $108.55 | 143,878 |
2020-06-09 | $110.83 | $112.73 | $109.91 | $111.32 | $111.32 | 118,222 |
2020-06-08 | $112.26 | $114.90 | $111.01 | $111.83 | $111.83 | 119,900 |
2020-06-05 | $110.50 | $115.33 | $108.83 | $113.32 | $113.32 | 251,214 |
2020-06-04 | $109.68 | $110.37 | $106.45 | $108.31 | $108.31 | 104,676 |
2020-06-03 | $108.44 | $112.00 | $108.19 | $111.11 | $111.11 | 196,707 |
2020-06-02 | $104.97 | $108.21 | $104.54 | $108.00 | $108.00 | 152,903 |
2020-06-01 | $102.72 | $105.61 | $101.25 | $104.36 | $104.36 | 162,994 |
2020-05-29 | $101.04 | $103.11 | $100.39 | $102.71 | $102.71 | 150,964 |
2020-05-28 | $104.00 | $104.79 | $100.71 | $101.25 | $101.25 | 127,398 |
2020-05-27 | $101.33 | $104.92 | $99.35 | $104.45 | $104.45 | 162,936 |
2020-05-26 | $99.51 | $102.22 | $99.02 | $100.34 | $100.34 | 152,858 |
2020-05-22 | $98.83 | $99.43 | $97.23 | $99.01 | $99.01 | 107,929 |
2020-05-21 | $98.85 | $99.75 | $97.53 | $98.26 | $98.26 | 95,493 |
2020-05-20 | $99.21 | $100.77 | $97.52 | $98.64 | $98.64 | 172,407 |
2020-05-19 | $96.58 | $99.59 | $96.44 | $97.39 | $97.39 | 124,194 |
2020-05-18 | $93.94 | $97.56 | $93.94 | $97.19 | $97.19 | 174,996 |
2020-05-15 | $89.89 | $91.43 | $88.83 | $91.28 | $91.28 | 159,755 |
2020-05-14 | $92.00 | $93.05 | $87.42 | $90.31 | $90.31 | 238,653 |
2020-05-13 | $92.86 | $93.89 | $91.24 | $93.72 | $93.72 | 287,669 |
2020-05-12 | $93.98 | $98.80 | $90.62 | $93.30 | $93.30 | 307,202 |
2020-05-11 | $86.56 | $89.83 | $84.97 | $87.91 | $87.91 | 146,653 |
2020-05-08 | $84.33 | $89.07 | $83.99 | $87.30 | $87.30 | 199,090 |
2020-05-07 | $85.00 | $85.02 | $82.26 | $82.68 | $82.68 | 408,401 |
2020-05-06 | $83.23 | $84.79 | $82.15 | $83.36 | $83.36 | 99,420 |
2020-05-05 | $81.60 | $84.98 | $81.60 | $82.89 | $82.89 | 160,925 |
2020-05-04 | $81.19 | $81.87 | $79.05 | $80.85 | $80.85 | 125,528 |
2020-05-01 | $84.52 | $84.52 | $80.58 | $82.04 | $82.04 | 127,113 |
2020-04-30 | $89.46 | $89.85 | $86.17 | $86.89 | $86.89 | 117,875 |
2020-04-29 | $90.04 | $92.76 | $88.92 | $91.15 | $91.15 | 204,649 |
2020-04-28 | $88.46 | $90.34 | $86.71 | $87.25 | $87.25 | 125,951 |
2020-04-27 | $84.16 | $87.51 | $84.16 | $86.49 | $86.49 | 112,284 |
2020-04-24 | $82.23 | $83.82 | $82.23 | $83.13 | $83.13 | 116,402 |
2020-04-23 | $80.40 | $83.81 | $80.03 | $81.93 | $81.93 | 138,243 |
2020-04-22 | $77.87 | $80.76 | $77.42 | $80.57 | $80.57 | 121,812 |
2020-04-21 | $78.20 | $78.99 | $75.87 | $76.38 | $76.38 | 90,854 |
2020-04-20 | $78.82 | $81.34 | $77.89 | $79.95 | $79.95 | 68,670 |
2020-04-17 | $81.29 | $83.03 | $78.73 | $80.60 | $80.60 | 180,085 |
2020-04-16 | $79.41 | $80.61 | $76.49 | $79.65 | $79.65 | 121,190 |
2020-04-15 | $77.83 | $80.21 | $77.83 | $79.14 | $79.14 | 143,773 |
2020-04-14 | $81.52 | $82.81 | $78.40 | $80.75 | $80.75 | 74,530 |
2020-04-13 | $80.41 | $80.41 | $77.95 | $78.83 | $78.83 | 67,326 |
2020-04-09 | $80.90 | $82.52 | $79.03 | $81.46 | $81.46 | 153,603 |
2020-04-08 | $76.03 | $80.61 | $76.01 | $78.75 | $78.75 | 124,549 |
2020-04-07 | $76.65 | $79.56 | $72.62 | $74.71 | $74.71 | 114,405 |
2020-04-06 | $70.60 | $75.52 | $69.88 | $74.87 | $74.87 | 209,482 |
2020-04-03 | $69.74 | $73.52 | $66.89 | $67.25 | $67.25 | 109,522 |
2020-04-02 | $74.88 | $75.09 | $67.47 | $70.79 | $70.79 | 374,980 |
2020-04-01 | $77.11 | $78.08 | $75.77 | $76.75 | $76.75 | 173,610 |
2020-03-31 | $79.78 | $81.07 | $77.94 | $79.88 | $79.88 | 207,211 |
2020-03-30 | $78.07 | $81.94 | $77.50 | $80.50 | $80.50 | 124,858 |
2020-03-27 | $77.77 | $79.73 | $75.08 | $76.79 | $76.79 | 195,348 |
2020-03-26 | $73.01 | $81.51 | $72.60 | $80.25 | $80.25 | 119,132 |
2020-03-25 | $78.08 | $79.36 | $71.55 | $72.21 | $72.21 | 134,178 |
2020-03-24 | $78.66 | $82.50 | $72.54 | $78.07 | $78.07 | 182,200 |
2020-03-23 | $69.98 | $77.38 | $67.06 | $74.79 | $74.79 | 153,914 |
2020-03-20 | $74.57 | $77.64 | $66.44 | $69.38 | $69.38 | 242,495 |
2020-03-19 | $71.31 | $77.65 | $68.92 | $74.12 | $74.12 | 564,617 |
2020-03-18 | $77.78 | $80.14 | $70.26 | $71.77 | $71.77 | 171,667 |
2020-03-17 | $74.03 | $83.60 | $73.09 | $83.25 | $83.25 | 241,051 |
2020-03-16 | $74.24 | $81.53 | $71.53 | $72.17 | $72.17 | 197,904 |
2020-03-13 | $74.24 | $83.42 | $72.52 | $83.42 | $83.42 | 204,478 |
2020-03-12 | $73.86 | $78.99 | $70.88 | $71.78 | $71.78 | 152,436 |
2020-03-11 | $77.10 | $80.90 | $76.91 | $79.04 | $79.04 | 143,430 |
2020-03-10 | $84.19 | $86.20 | $76.70 | $80.03 | $80.03 | 163,586 |
2020-03-09 | $83.83 | $86.94 | $73.32 | $81.24 | $81.24 | 179,599 |
2020-03-06 | $88.46 | $89.71 | $84.61 | $87.32 | $87.32 | 160,220 |
2020-03-05 | $91.10 | $94.72 | $89.47 | $91.26 | $91.26 | 95,035 |
2020-03-04 | $91.21 | $94.06 | $90.20 | $94.05 | $94.05 | 119,283 |
2020-03-03 | $92.55 | $94.91 | $89.20 | $89.70 | $89.70 | 138,915 |
2020-03-02 | $89.25 | $92.55 | $87.12 | $92.54 | $92.54 | 114,495 |
2020-02-28 | $86.08 | $90.41 | $86.08 | $89.21 | $89.21 | 169,424 |
2020-02-27 | $89.20 | $93.03 | $87.85 | $90.15 | $90.15 | 204,563 |
2020-02-26 | $84.86 | $92.05 | $84.86 | $92.04 | $92.04 | 215,233 |
2020-02-25 | $89.20 | $89.64 | $85.17 | $85.36 | $85.36 | 156,363 |
2020-02-24 | $89.60 | $91.30 | $87.21 | $88.24 | $88.24 | 194,118 |
2020-02-21 | $96.28 | $96.28 | $92.70 | $94.01 | $94.01 | 125,053 |
2020-02-20 | $98.03 | $98.76 | $95.49 | $96.28 | $96.28 | 97,065 |
2020-02-19 | $96.53 | $99.79 | $96.47 | $98.41 | $98.41 | 121,545 |
2020-02-18 | $98.00 | $98.00 | $95.85 | $96.19 | $96.19 | 57,724 |
2020-02-14 | $98.50 | $99.48 | $98.09 | $98.56 | $98.56 | 86,197 |
2020-02-13 | $97.21 | $98.60 | $96.04 | $98.60 | $98.60 | 76,968 |
2020-02-12 | $98.09 | $98.10 | $96.39 | $97.69 | $97.69 | 96,342 |
2020-02-11 | $97.29 | $98.44 | $96.51 | $97.27 | $97.27 | 74,186 |
2020-02-10 | $95.53 | $96.75 | $95.16 | $96.62 | $96.62 | 79,555 |
2020-02-07 | $96.76 | $97.26 | $94.78 | $95.90 | $95.90 | 74,612 |
2020-02-06 | $97.63 | $97.65 | $95.22 | $97.06 | $97.06 | 77,955 |
2020-02-05 | $96.17 | $97.59 | $94.69 | $97.38 | $97.38 | 82,587 |
2020-02-04 | $95.60 | $96.29 | $93.89 | $94.94 | $94.94 | 74,407 |
2020-02-03 | $90.43 | $94.59 | $90.43 | $94.13 | $94.13 | 91,026 |
2020-01-31 | $94.05 | $94.06 | $90.26 | $90.73 | $90.73 | 87,870 |
2020-01-30 | $93.59 | $94.19 | $92.46 | $94.10 | $94.10 | 76,674 |
2020-01-29 | $95.90 | $97.05 | $94.17 | $94.33 | $94.33 | 51,614 |
2020-01-28 | $95.90 | $96.63 | $95.13 | $95.79 | $95.79 | 91,121 |
2020-01-27 | $94.52 | $95.47 | $93.72 | $95.01 | $95.01 | 150,907 |
2020-01-24 | $98.00 | $98.38 | $95.90 | $96.48 | $96.48 | 56,092 |
2020-01-23 | $97.11 | $97.74 | $96.20 | $97.45 | $97.45 | 102,979 |
2020-01-22 | $96.96 | $97.89 | $96.66 | $97.20 | $97.20 | 64,105 |
2020-01-21 | $97.00 | $97.81 | $96.45 | $96.57 | $96.57 | 82,817 |
2020-01-17 | $96.72 | $97.96 | $96.21 | $97.64 | $97.64 | 113,488 |
2020-01-16 | $95.56 | $96.41 | $95.19 | $96.30 | $96.30 | 185,803 |
2020-01-15 | $95.00 | $95.97 | $93.97 | $94.66 | $94.66 | 146,638 |
2020-01-14 | $96.02 | $96.44 | $94.69 | $95.07 | $95.07 | 156,551 |
2020-01-13 | $93.20 | $96.35 | $93.09 | $96.31 | $96.31 | 154,533 |
2020-01-10 | $92.75 | $92.90 | $91.19 | $92.90 | $92.90 | 85,319 |
2020-01-09 | $92.55 | $93.83 | $92.05 | $92.35 | $92.35 | 85,579 |
2020-01-08 | $90.48 | $92.85 | $89.41 | $92.16 | $92.16 | 139,646 |
2020-01-07 | $88.93 | $90.67 | $88.53 | $90.67 | $90.67 | 90,655 |
2020-01-06 | $89.84 | $90.36 | $88.87 | $89.39 | $89.39 | 78,469 |
2020-01-03 | $90.10 | $91.11 | $89.63 | $90.54 | $90.54 | 80,330 |
2020-01-02 | $88.51 | $91.52 | $88.45 | $91.52 | $91.52 | 162,699 |
2019-12-31 | $89.05 | $89.64 | $88.28 | $88.44 | $88.44 | 124,729 |
2019-12-30 | $90.05 | $90.05 | $88.19 | $89.01 | $89.01 | 115,909 |
2019-12-27 | $91.50 | $91.50 | $89.54 | $89.83 | $89.83 | 86,788 |
2019-12-26 | $90.97 | $91.28 | $90.21 | $91.12 | $91.12 | 71,634 |
2019-12-24 | $90.77 | $91.83 | $90.44 | $90.88 | $90.88 | 67,278 |
2019-12-23 | $91.68 | $92.27 | $90.03 | $90.63 | $90.63 | 94,896 |
2019-12-20 | $91.39 | $91.85 | $90.79 | $91.50 | $91.50 | 187,395 |
2019-12-19 | $91.60 | $91.60 | $90.36 | $91.28 | $91.28 | 66,432 |
2019-12-18 | $91.63 | $91.90 | $89.48 | $91.22 | $91.22 | 179,741 |
2019-12-17 | $91.02 | $91.43 | $88.99 | $91.38 | $91.38 | 151,456 |
2019-12-16 | $89.55 | $90.25 | $88.63 | $90.11 | $90.11 | 174,825 |
2019-12-13 | $92.42 | $92.42 | $88.19 | $88.66 | $88.66 | 125,460 |
2019-12-12 | $89.71 | $92.71 | $89.23 | $92.23 | $92.23 | 227,038 |
2019-12-11 | $87.32 | $89.88 | $85.80 | $89.76 | $89.76 | 188,202 |
2019-12-10 | $87.51 | $88.18 | $86.86 | $87.30 | $87.30 | 86,099 |
2019-12-09 | $87.94 | $88.48 | $87.55 | $87.58 | $87.58 | 99,830 |
2019-12-06 | $88.45 | $89.26 | $87.61 | $88.24 | $88.24 | 176,615 |
2019-12-05 | $88.74 | $88.74 | $86.72 | $87.28 | $87.28 | 136,130 |
2019-12-04 | $89.35 | $90.55 | $88.20 | $88.40 | $88.40 | 120,569 |
2019-12-03 | $90.96 | $91.65 | $87.55 | $88.65 | $88.65 | 276,199 |
2019-12-02 | $93.19 | $93.39 | $91.54 | $91.93 | $91.93 | 313,807 |
2019-11-29 | $92.97 | $93.67 | $92.63 | $93.18 | $93.18 | 52,919 |
2019-11-27 | $91.78 | $93.63 | $90.52 | $93.58 | $93.58 | 135,233 |
2019-11-26 | $89.10 | $91.20 | $88.37 | $91.12 | $91.12 | 161,273 |
2019-11-25 | $86.83 | $89.35 | $86.65 | $89.08 | $89.08 | 177,874 |
2019-11-22 | $85.99 | $86.51 | $84.40 | $86.25 | $86.25 | 172,721 |
2019-11-21 | $85.20 | $86.16 | $84.30 | $85.22 | $85.22 | 137,990 |
2019-11-20 | $82.83 | $85.36 | $82.54 | $85.00 | $85.00 | 195,784 |
2019-11-19 | $83.80 | $83.98 | $82.61 | $83.20 | $83.20 | 170,623 |
2019-11-18 | $82.62 | $83.37 | $82.39 | $83.12 | $83.12 | 102,159 |
2019-11-15 | $82.72 | $83.34 | $82.20 | $83.19 | $83.19 | 84,004 |
2019-11-14 | $79.83 | $82.29 | $79.51 | $82.10 | $82.10 | 81,872 |
2019-11-13 | $79.08 | $79.98 | $78.12 | $79.79 | $79.79 | 210,401 |
2019-11-12 | $79.27 | $80.06 | $78.66 | $79.53 | $79.53 | 131,979 |
2019-11-11 | $79.42 | $79.94 | $78.98 | $79.60 | $79.60 | 132,710 |
2019-11-08 | $81.12 | $82.01 | $79.76 | $80.14 | $80.14 | 115,331 |
2019-11-07 | $82.93 | $83.19 | $81.02 | $81.64 | $81.64 | 118,161 |
2019-11-06 | $85.03 | $85.04 | $81.17 | $82.20 | $82.20 | 169,272 |
2019-11-05 | $83.43 | $85.11 | $77.76 | $84.66 | $84.66 | 561,861 |
2019-11-04 | $89.39 | $89.81 | $86.88 | $87.37 | $87.37 | 266,871 |
2019-11-01 | $89.68 | $90.15 | $88.00 | $89.01 | $89.01 | 301,771 |
2019-10-31 | $91.85 | $92.44 | $88.85 | $89.05 | $89.05 | 213,188 |
2019-10-30 | $91.29 | $93.00 | $90.83 | $92.00 | $92.00 | 85,088 |
2019-10-29 | $90.76 | $91.81 | $90.37 | $91.48 | $91.48 | 60,649 |
2019-10-28 | $89.40 | $91.03 | $89.40 | $90.88 | $90.88 | 67,611 |
2019-10-25 | $88.13 | $90.02 | $88.13 | $88.94 | $88.94 | 63,741 |
2019-10-24 | $87.79 | $88.45 | $87.20 | $88.42 | $88.42 | 28,975 |
2019-10-23 | $87.97 | $88.61 | $86.95 | $87.34 | $87.34 | 69,012 |
2019-10-22 | $87.12 | $88.66 | $86.74 | $88.00 | $88.00 | 83,395 |
2019-10-21 | $87.12 | $89.00 | $86.20 | $87.48 | $87.48 | 85,618 |
2019-10-18 | $84.38 | $86.66 | $84.28 | $86.13 | $86.13 | 113,816 |
2019-10-17 | $81.96 | $84.96 | $81.96 | $84.91 | $84.91 | 118,421 |
2019-10-16 | $81.74 | $82.22 | $80.94 | $81.48 | $81.48 | 64,085 |
2019-10-15 | $80.57 | $82.31 | $80.09 | $82.03 | $82.03 | 149,675 |
2019-10-14 | $80.60 | $82.24 | $79.91 | $80.33 | $80.33 | 46,079 |
2019-10-11 | $81.13 | $82.62 | $80.61 | $80.88 | $80.88 | 174,031 |
2019-10-10 | $78.87 | $80.31 | $78.87 | $79.94 | $79.94 | 127,632 |
2019-10-09 | $79.13 | $79.93 | $78.42 | $78.66 | $78.66 | 106,494 |
2019-10-08 | $79.28 | $79.90 | $77.05 | $78.52 | $78.52 | 115,848 |
2019-10-07 | $80.34 | $81.15 | $79.80 | $80.23 | $80.23 | 71,700 |
2019-10-04 | $80.32 | $80.91 | $79.05 | $80.78 | $80.78 | 82,123 |
2019-10-03 | $79.74 | $80.04 | $77.67 | $79.94 | $79.94 | 190,651 |
2019-10-02 | $78.82 | $80.19 | $77.23 | $80.10 | $80.10 | 140,736 |
2019-10-01 | $82.06 | $84.29 | $78.81 | $79.19 | $79.19 | 116,001 |
2019-09-30 | $81.37 | $82.06 | $80.00 | $81.72 | $81.72 | 148,168 |
2019-09-27 | $82.48 | $82.68 | $80.67 | $81.08 | $81.08 | 233,273 |
2019-09-26 | $83.41 | $83.88 | $81.48 | $81.80 | $81.80 | 126,074 |
2019-09-25 | $81.48 | $83.75 | $80.01 | $83.62 | $83.62 | 96,147 |
2019-09-24 | $86.10 | $86.30 | $81.33 | $81.43 | $81.43 | 187,721 |
2019-09-23 | $84.95 | $86.01 | $83.73 | $85.41 | $85.41 | 182,808 |
2019-09-20 | $84.69 | $85.63 | $83.99 | $85.42 | $85.42 | 327,781 |
2019-09-19 | $84.34 | $85.97 | $84.02 | $84.63 | $84.63 | 211,807 |
2019-09-18 | $84.08 | $84.81 | $82.68 | $84.21 | $84.21 | 126,998 |
2019-09-17 | $83.53 | $84.02 | $82.30 | $83.95 | $83.95 | 116,545 |
2019-09-16 | $82.05 | $85.18 | $81.90 | $83.94 | $83.94 | 130,257 |
2019-09-13 | $82.58 | $83.03 | $81.26 | $82.42 | $82.42 | 128,368 |
2019-09-12 | $81.95 | $82.75 | $79.41 | $82.23 | $82.23 | 142,071 |
2019-09-11 | $79.16 | $81.47 | $78.61 | $81.37 | $81.37 | 106,496 |
2019-09-10 | $79.06 | $79.53 | $77.07 | $78.72 | $78.72 | 141,687 |
2019-09-09 | $79.16 | $80.63 | $77.99 | $79.38 | $79.38 | 94,029 |
2019-09-06 | $78.95 | $79.29 | $77.70 | $78.86 | $78.86 | 110,293 |
2019-09-05 | $75.46 | $79.20 | $75.46 | $78.80 | $78.80 | 160,997 |
2019-09-04 | $74.91 | $75.11 | $74.11 | $74.71 | $74.71 | 108,985 |
2019-09-03 | $74.16 | $75.00 | $73.03 | $73.92 | $73.92 | 168,817 |
2019-08-30 | $74.84 | $75.21 | $73.48 | $75.00 | $75.00 | 127,428 |
2019-08-29 | $72.92 | $74.98 | $72.38 | $74.37 | $74.37 | 145,005 |
2019-08-28 | $71.20 | $72.50 | $70.19 | $71.93 | $71.93 | 120,322 |
2019-08-27 | $72.24 | $72.24 | $70.45 | $71.62 | $71.62 | 169,862 |
2019-08-26 | $74.14 | $74.14 | $71.18 | $71.50 | $71.50 | 147,558 |
2019-08-23 | $76.69 | $77.34 | $72.65 | $73.08 | $73.08 | 297,122 |
2019-08-22 | $77.26 | $78.07 | $76.38 | $77.15 | $77.15 | 198,096 |
2019-08-21 | $75.62 | $77.13 | $74.56 | $76.66 | $76.66 | 207,259 |
2019-08-20 | $74.56 | $76.26 | $73.26 | $74.64 | $74.64 | 144,368 |
2019-08-19 | $75.15 | $75.84 | $74.75 | $74.86 | $74.86 | 145,896 |
2019-08-16 | $72.75 | $74.11 | $72.25 | $73.90 | $73.90 | 176,770 |
2019-08-15 | $71.72 | $72.50 | $71.43 | $72.09 | $72.09 | 197,532 |
2019-08-14 | $70.90 | $71.96 | $70.21 | $71.70 | $71.70 | 203,543 |
2019-08-13 | $70.68 | $72.91 | $70.61 | $72.08 | $72.08 | 210,584 |
2019-08-12 | $70.21 | $71.50 | $69.31 | $71.09 | $71.09 | 178,911 |
2019-08-09 | $72.79 | $73.19 | $70.37 | $70.76 | $70.76 | 164,426 |
2019-08-08 | $73.73 | $74.95 | $72.86 | $73.36 | $73.36 | 215,782 |
2019-08-07 | $76.22 | $76.26 | $72.69 | $73.14 | $73.14 | 219,258 |
2019-08-06 | $76.43 | $82.35 | $73.50 | $78.12 | $78.12 | 337,156 |
2019-08-05 | $77.52 | $78.39 | $76.74 | $77.26 | $77.26 | 280,129 |
2019-08-02 | $82.13 | $82.46 | $78.57 | $79.87 | $79.87 | 210,292 |
2019-08-01 | $84.12 | $85.96 | $82.19 | $82.75 | $82.75 | 121,268 |
2019-07-31 | $87.79 | $88.35 | $83.48 | $84.09 | $84.09 | 198,640 |
2019-07-30 | $87.77 | $89.59 | $87.31 | $87.58 | $87.58 | 159,160 |
2019-07-29 | $88.73 | $89.37 | $87.67 | $88.25 | $88.25 | 118,014 |
2019-07-26 | $86.58 | $89.06 | $86.39 | $88.69 | $88.69 | 145,997 |
2019-07-25 | $86.75 | $86.96 | $85.81 | $86.16 | $86.16 | 124,571 |
2019-07-24 | $86.38 | $87.20 | $85.63 | $86.93 | $86.93 | 155,284 |
2019-07-23 | $87.34 | $87.79 | $85.71 | $86.64 | $86.64 | 125,259 |
2019-07-22 | $84.80 | $87.65 | $84.55 | $87.20 | $87.20 | 93,950 |
2019-07-19 | $84.79 | $85.90 | $84.48 | $84.56 | $84.56 | 57,653 |
2019-07-18 | $84.03 | $84.94 | $83.61 | $84.94 | $84.94 | 127,841 |
2019-07-17 | $85.20 | $85.86 | $83.89 | $84.39 | $84.39 | 144,553 |
2019-07-16 | $85.56 | $86.57 | $84.80 | $85.21 | $85.21 | 143,073 |
2019-07-15 | $88.23 | $88.26 | $85.87 | $85.99 | $85.99 | 112,951 |
2019-07-12 | $87.12 | $88.24 | $86.17 | $87.68 | $87.68 | 277,552 |
2019-07-11 | $90.68 | $90.80 | $85.67 | $87.12 | $87.12 | 244,926 |
2019-07-10 | $91.26 | $92.17 | $90.29 | $90.52 | $90.52 | 201,709 |
2019-07-09 | $90.21 | $92.28 | $89.97 | $90.64 | $90.64 | 204,712 |
2019-07-08 | $91.59 | $92.00 | $90.33 | $91.05 | $91.05 | 139,771 |
2019-07-05 | $91.56 | $92.21 | $90.79 | $92.16 | $92.16 | 72,852 |
2019-07-03 | $92.64 | $92.64 | $90.90 | $92.28 | $92.28 | 44,329 |
2019-07-02 | $92.61 | $92.61 | $91.10 | $92.10 | $92.10 | 91,565 |
2019-07-01 | $96.24 | $96.27 | $92.18 | $92.63 | $92.63 | 152,452 |
2019-06-28 | $93.71 | $96.31 | $93.05 | $94.30 | $94.30 | 395,007 |
2019-06-27 | $91.85 | $93.45 | $91.35 | $93.29 | $93.29 | 160,220 |
2019-06-26 | $90.57 | $91.88 | $89.81 | $91.57 | $91.57 | 362,870 |
2019-06-25 | $92.81 | $93.77 | $89.85 | $90.49 | $90.49 | 204,255 |
2019-06-24 | $91.98 | $94.26 | $91.98 | $92.92 | $92.92 | 153,455 |
2019-06-21 | $91.99 | $92.40 | $90.84 | $92.13 | $92.13 | 124,241 |
2019-06-20 | $92.44 | $94.31 | $91.77 | $92.54 | $92.54 | 146,937 |
2019-06-19 | $90.00 | $91.58 | $88.57 | $90.99 | $90.99 | 115,805 |
2019-06-18 | $87.02 | $90.42 | $87.02 | $89.94 | $89.94 | 131,199 |
2019-06-17 | $85.79 | $87.07 | $85.60 | $86.70 | $86.70 | 135,302 |
2019-06-14 | $86.16 | $86.32 | $84.76 | $85.73 | $85.73 | 97,641 |
2019-06-13 | $85.66 | $86.66 | $85.04 | $86.34 | $86.34 | 113,534 |
2019-06-12 | $84.69 | $85.14 | $84.04 | $85.14 | $85.14 | 115,313 |
2019-06-11 | $84.97 | $85.40 | $82.74 | $84.80 | $84.80 | 121,259 |
2019-06-10 | $82.89 | $85.62 | $82.21 | $84.13 | $84.13 | 123,723 |
2019-06-07 | $81.76 | $83.60 | $81.50 | $82.52 | $82.52 | 73,877 |
2019-06-06 | $81.35 | $81.53 | $79.92 | $81.34 | $81.34 | 107,227 |
2019-06-05 | $82.67 | $82.67 | $80.62 | $81.54 | $81.54 | 83,410 |
2019-06-04 | $79.62 | $82.17 | $78.34 | $81.96 | $81.96 | 102,216 |
2019-06-03 | $80.00 | $80.62 | $78.99 | $79.27 | $79.27 | 145,197 |
2019-05-31 | $78.88 | $80.21 | $78.48 | $80.02 | $80.02 | 115,571 |
2019-05-30 | $79.15 | $80.19 | $78.67 | $79.89 | $79.89 | 114,355 |
2019-05-29 | $81.04 | $81.28 | $78.44 | $78.61 | $78.61 | 226,935 |
2019-05-28 | $79.92 | $82.19 | $79.92 | $81.88 | $81.88 | 173,512 |
2019-05-24 | $79.81 | $80.08 | $78.54 | $79.61 | $79.61 | 80,819 |
2019-05-23 | $82.54 | $83.65 | $78.60 | $79.01 | $79.01 | 155,252 |
2019-05-22 | $82.13 | $83.72 | $82.09 | $83.50 | $83.50 | 88,204 |
2019-05-21 | $81.47 | $82.66 | $81.06 | $82.57 | $82.57 | 76,767 |
2019-05-20 | $81.01 | $82.00 | $80.12 | $80.61 | $80.61 | 86,238 |
2019-05-17 | $83.22 | $83.50 | $81.37 | $81.69 | $81.69 | 107,792 |
2019-05-16 | $83.52 | $84.92 | $82.49 | $84.07 | $84.07 | 189,776 |
2019-05-15 | $80.15 | $83.66 | $80.15 | $83.30 | $83.30 | 206,855 |
2019-05-14 | $80.50 | $81.89 | $79.10 | $81.06 | $81.06 | 128,585 |
2019-05-13 | $80.29 | $80.88 | $78.88 | $79.96 | $79.96 | 239,185 |
2019-05-10 | $81.76 | $85.01 | $80.71 | $82.74 | $82.74 | 252,367 |
2019-05-09 | $81.40 | $84.99 | $80.54 | $82.37 | $82.37 | 173,734 |
2019-05-08 | $82.88 | $86.08 | $82.15 | $82.33 | $82.33 | 192,899 |
2019-05-07 | $87.99 | $87.99 | $77.71 | $82.19 | $82.19 | 532,799 |
2019-05-06 | $85.67 | $87.77 | $85.67 | $87.41 | $87.41 | 109,145 |
2019-05-03 | $86.36 | $87.95 | $86.35 | $87.46 | $87.46 | 79,486 |
2019-05-02 | $84.98 | $86.86 | $84.79 | $85.85 | $85.85 | 69,270 |
2019-05-01 | $87.61 | $87.61 | $85.12 | $85.16 | $85.16 | 85,046 |
2019-04-30 | $86.26 | $87.15 | $84.52 | $87.02 | $87.02 | 106,894 |
2019-04-29 | $86.21 | $87.06 | $85.70 | $86.20 | $86.20 | 132,458 |
2019-04-26 | $83.84 | $86.42 | $83.84 | $86.10 | $86.10 | 67,698 |
2019-04-25 | $86.84 | $86.89 | $83.76 | $84.13 | $84.13 | 101,828 |
2019-04-24 | $85.91 | $87.49 | $85.83 | $87.13 | $87.13 | 85,833 |
2019-04-23 | $84.26 | $86.17 | $83.91 | $85.78 | $85.78 | 203,263 |
2019-04-22 | $84.00 | $84.68 | $83.40 | $84.12 | $84.12 | 81,970 |
2019-04-18 | $85.01 | $85.98 | $84.18 | $84.53 | $84.53 | 157,799 |
2019-04-17 | $88.70 | $89.46 | $85.10 | $85.40 | $85.40 | 176,982 |
2019-04-16 | $88.75 | $89.17 | $87.70 | $88.13 | $88.13 | 108,097 |
2019-04-15 | $89.06 | $89.78 | $88.27 | $88.74 | $88.74 | 183,354 |
2019-04-12 | $88.11 | $89.02 | $87.83 | $88.89 | $88.89 | 184,965 |
2019-04-11 | $87.43 | $87.79 | $87.08 | $87.36 | $87.36 | 112,999 |
2019-04-10 | $87.51 | $87.74 | $86.87 | $87.30 | $87.30 | 122,899 |
2019-04-09 | $87.30 | $88.75 | $86.79 | $87.34 | $87.34 | 172,778 |
2019-04-08 | $87.28 | $87.74 | $86.25 | $87.74 | $87.74 | 69,610 |
2019-04-05 | $86.70 | $88.44 | $86.40 | $87.76 | $87.76 | 253,270 |
2019-04-04 | $86.11 | $86.52 | $85.26 | $86.48 | $86.48 | 98,977 |
2019-04-03 | $86.46 | $87.34 | $85.84 | $85.99 | $85.99 | 154,725 |
2019-04-02 | $86.17 | $86.60 | $84.99 | $85.74 | $85.74 | 143,550 |
2019-04-01 | $85.48 | $86.52 | $84.73 | $86.17 | $86.17 | 153,429 |
2019-03-29 | $84.58 | $85.10 | $83.43 | $84.73 | $84.73 | 142,338 |
2019-03-28 | $84.00 | $85.25 | $83.14 | $83.81 | $83.81 | 71,636 |
2019-03-27 | $84.57 | $85.24 | $82.36 | $83.85 | $83.85 | 98,102 |
2019-03-26 | $84.41 | $86.00 | $83.62 | $84.65 | $84.65 | 187,556 |
2019-03-25 | $82.98 | $84.77 | $81.52 | $84.42 | $84.42 | 212,304 |
2019-03-22 | $84.12 | $84.92 | $82.57 | $82.97 | $82.97 | 177,798 |
2019-03-21 | $81.72 | $85.28 | $81.72 | $84.76 | $84.76 | 173,260 |
2019-03-20 | $82.86 | $83.69 | $80.88 | $82.00 | $82.00 | 220,286 |
2019-03-19 | $84.40 | $84.98 | $82.76 | $83.02 | $83.02 | 129,664 |
2019-03-18 | $85.49 | $86.07 | $83.07 | $83.89 | $83.89 | 132,371 |
2019-03-15 | $84.73 | $86.61 | $84.32 | $85.33 | $85.33 | 291,627 |
2019-03-14 | $83.94 | $85.39 | $83.42 | $84.88 | $84.88 | 122,085 |
2019-03-13 | $84.54 | $84.75 | $83.66 | $83.94 | $83.94 | 144,152 |
2019-03-12 | $84.24 | $84.86 | $83.37 | $84.04 | $84.04 | 91,442 |
2019-03-11 | $82.53 | $84.20 | $82.18 | $84.03 | $84.03 | 89,146 |
2019-03-08 | $82.33 | $82.80 | $80.41 | $82.26 | $82.26 | 131,847 |
2019-03-07 | $81.45 | $82.92 | $79.58 | $82.73 | $82.73 | 144,760 |
2019-03-06 | $82.31 | $82.48 | $81.09 | $81.37 | $81.37 | 137,943 |
2019-03-05 | $81.53 | $83.36 | $80.52 | $82.16 | $82.16 | 176,449 |
2019-03-04 | $82.14 | $83.08 | $79.44 | $81.67 | $81.67 | 224,891 |
2019-03-01 | $82.67 | $82.67 | $81.12 | $81.98 | $81.98 | 183,681 |
2019-02-28 | $83.80 | $84.20 | $81.45 | $81.73 | $81.73 | 329,122 |
2019-02-27 | $75.41 | $84.44 | $74.10 | $84.41 | $84.41 | 747,586 |
2019-02-26 | $78.91 | $79.86 | $77.13 | $78.05 | $78.05 | 153,824 |
2019-02-25 | $79.20 | $80.11 | $78.75 | $78.96 | $78.96 | 174,576 |
2019-02-22 | $77.67 | $78.76 | $76.80 | $78.58 | $78.58 | 148,967 |
2019-02-21 | $76.29 | $77.30 | $75.73 | $77.23 | $77.23 | 87,582 |
2019-02-20 | $75.82 | $77.83 | $75.70 | $76.47 | $76.47 | 101,125 |
2019-02-19 | $74.45 | $75.82 | $71.81 | $75.36 | $75.36 | 77,060 |
2019-02-15 | $73.49 | $75.16 | $73.04 | $74.93 | $74.93 | 146,260 |
2019-02-14 | $72.44 | $73.57 | $71.38 | $73.31 | $73.31 | 113,171 |
2019-02-13 | $74.61 | $74.71 | $72.83 | $72.97 | $72.97 | 87,309 |
2019-02-12 | $71.98 | $74.31 | $71.51 | $74.26 | $74.26 | 130,253 |
2019-02-11 | $71.00 | $71.77 | $70.15 | $71.71 | $71.71 | 106,360 |
2019-02-08 | $71.12 | $72.12 | $69.98 | $70.85 | $70.85 | 121,470 |
2019-02-07 | $73.00 | $73.00 | $69.83 | $71.65 | $71.65 | 103,671 |
2019-02-06 | $74.89 | $75.03 | $73.14 | $73.22 | $73.22 | 93,669 |
2019-02-05 | $73.21 | $75.40 | $73.10 | $74.46 | $74.46 | 156,152 |
2019-02-04 | $71.10 | $73.95 | $71.00 | $72.95 | $72.95 | 205,813 |
2019-02-01 | $69.77 | $71.50 | $69.27 | $70.97 | $70.97 | 174,040 |
2019-01-31 | $67.94 | $69.91 | $67.61 | $69.68 | $69.68 | 119,999 |
2019-01-30 | $66.86 | $67.98 | $66.04 | $67.85 | $67.85 | 105,533 |
2019-01-29 | $66.64 | $67.44 | $66.16 | $66.51 | $66.51 | 75,334 |
2019-01-28 | $68.92 | $68.92 | $66.20 | $66.40 | $66.40 | 96,363 |
2019-01-25 | $68.19 | $69.99 | $67.83 | $69.71 | $69.71 | 97,577 |
2019-01-24 | $66.21 | $68.30 | $66.21 | $67.46 | $67.46 | 76,894 |
2019-01-23 | $66.55 | $67.06 | $64.99 | $66.01 | $66.01 | 74,665 |
2019-01-22 | $68.99 | $69.56 | $66.21 | $66.55 | $66.55 | 167,027 |
2019-01-18 | $69.36 | $70.43 | $68.61 | $69.43 | $69.43 | 120,899 |
2019-01-17 | $66.92 | $69.03 | $66.11 | $68.54 | $68.54 | 90,136 |
2019-01-16 | $67.60 | $68.53 | $66.74 | $67.21 | $67.21 | 170,407 |
2019-01-15 | $65.90 | $67.63 | $65.90 | $67.49 | $67.49 | 92,983 |
2019-01-14 | $67.13 | $67.14 | $65.94 | $66.06 | $66.06 | 128,710 |
2019-01-11 | $67.14 | $67.80 | $66.22 | $67.56 | $67.56 | 102,663 |
2019-01-10 | $66.97 | $67.62 | $66.00 | $67.45 | $67.45 | 128,781 |
2019-01-09 | $65.24 | $67.81 | $64.48 | $67.11 | $67.11 | 331,932 |
2019-01-08 | $64.33 | $64.89 | $63.59 | $64.78 | $64.78 | 91,826 |
2019-01-07 | $61.98 | $63.99 | $61.98 | $63.47 | $63.47 | 114,224 |
2019-01-04 | $61.51 | $62.36 | $61.04 | $61.97 | $61.97 | 183,158 |
2019-01-03 | $63.35 | $63.51 | $60.15 | $60.43 | $60.43 | 143,853 |
2019-01-02 | $62.22 | $64.11 | $60.93 | $64.08 | $64.08 | 157,244 |
2018-12-31 | $62.70 | $63.69 | $61.96 | $63.00 | $63.00 | 159,566 |
2018-12-28 | $61.97 | $63.05 | $60.65 | $62.11 | $62.11 | 146,592 |
2018-12-27 | $58.77 | $61.64 | $58.28 | $61.57 | $61.57 | 187,985 |
2018-12-26 | $58.21 | $60.07 | $57.07 | $60.05 | $60.05 | 160,755 |
2018-12-24 | $58.83 | $59.47 | $57.42 | $57.95 | $57.95 | 129,956 |
2018-12-21 | $60.58 | $61.58 | $57.31 | $59.16 | $59.16 | 382,813 |
2018-12-20 | $61.77 | $62.17 | $59.47 | $60.56 | $60.56 | 242,981 |
2018-12-19 | $61.64 | $63.21 | $61.28 | $62.21 | $62.21 | 325,835 |
2018-12-18 | $60.63 | $62.64 | $60.25 | $61.39 | $61.39 | 227,753 |
2018-12-17 | $61.13 | $61.65 | $58.75 | $60.01 | $60.01 | 226,332 |
2018-12-14 | $60.57 | $62.75 | $60.57 | $61.33 | $61.33 | 138,971 |
2018-12-13 | $62.32 | $63.21 | $60.96 | $61.45 | $61.45 | 94,168 |
2018-12-12 | $61.99 | $63.29 | $61.30 | $61.97 | $61.97 | 130,863 |
2018-12-11 | $62.17 | $64.15 | $60.05 | $60.83 | $60.83 | 187,258 |
2018-12-10 | $59.68 | $61.88 | $59.63 | $61.09 | $61.09 | 177,740 |
2018-12-07 | $60.44 | $61.66 | $59.01 | $59.58 | $59.58 | 296,298 |
2018-12-06 | $60.15 | $62.11 | $58.95 | $60.69 | $60.69 | 396,362 |
2018-12-04 | $64.84 | $65.64 | $61.11 | $61.35 | $61.35 | 243,113 |
2018-12-03 | $65.92 | $67.98 | $64.71 | $65.14 | $65.14 | 148,445 |
2018-11-30 | $65.90 | $67.40 | $64.48 | $64.93 | $64.93 | 146,879 |
2018-11-29 | $66.83 | $67.93 | $65.01 | $65.85 | $65.85 | 151,649 |
2018-11-28 | $65.62 | $67.65 | $65.09 | $66.99 | $66.99 | 238,692 |
2018-11-27 | $66.49 | $67.33 | $64.76 | $65.58 | $65.58 | 152,352 |
2018-11-26 | $66.75 | $68.01 | $64.09 | $67.17 | $67.17 | 128,524 |
2018-11-23 | $63.30 | $67.50 | $62.51 | $65.91 | $65.91 | 120,372 |
2018-11-21 | $66.40 | $67.46 | $64.27 | $64.47 | $64.47 | 174,070 |
2018-11-20 | $67.63 | $68.51 | $65.00 | $65.36 | $65.36 | 270,880 |
2018-11-19 | $72.22 | $72.92 | $69.25 | $69.33 | $69.33 | 110,873 |
2018-11-16 | $70.94 | $73.16 | $70.56 | $72.33 | $72.33 | 131,424 |
2018-11-15 | $70.39 | $71.57 | $69.13 | $71.49 | $71.49 | 171,821 |
2018-11-14 | $71.83 | $71.83 | $69.68 | $70.40 | $70.40 | 157,212 |
2018-11-13 | $72.73 | $73.50 | $70.02 | $70.73 | $70.73 | 144,223 |
2018-11-12 | $75.18 | $75.18 | $71.66 | $72.34 | $72.34 | 96,177 |
2018-11-09 | $77.32 | $77.45 | $74.91 | $75.32 | $75.32 | 144,245 |
2018-11-08 | $75.66 | $78.85 | $75.29 | $77.89 | $77.89 | 186,556 |
2018-11-07 | $74.92 | $78.37 | $72.32 | $76.05 | $76.05 | 419,077 |
2018-11-06 | $65.04 | $76.15 | $65.04 | $74.00 | $74.00 | 563,069 |
2018-11-05 | $62.02 | $62.36 | $60.54 | $61.88 | $61.88 | 164,135 |
2018-11-02 | $60.46 | $62.33 | $60.30 | $62.04 | $62.04 | 137,971 |
2018-11-01 | $58.61 | $60.36 | $57.92 | $60.28 | $60.28 | 159,401 |
2018-10-31 | $58.00 | $59.59 | $57.59 | $58.21 | $58.21 | 174,199 |
2018-10-30 | $56.00 | $58.14 | $55.83 | $57.20 | $57.20 | 446,081 |
2018-10-29 | $58.37 | $58.84 | $55.68 | $56.42 | $56.42 | 189,966 |
2018-10-26 | $57.87 | $58.62 | $55.95 | $57.43 | $57.43 | 365,252 |
2018-10-25 | $59.78 | $60.20 | $58.68 | $58.95 | $58.95 | 310,261 |
2018-10-24 | $61.95 | $62.24 | $58.85 | $59.24 | $59.24 | 197,660 |
2018-10-23 | $65.14 | $65.14 | $61.53 | $62.09 | $62.09 | 185,133 |
2018-10-22 | $66.00 | $67.09 | $65.75 | $65.98 | $65.98 | 179,094 |
2018-10-19 | $66.19 | $66.38 | $65.31 | $65.99 | $65.99 | 204,823 |
2018-10-18 | $66.95 | $67.19 | $65.60 | $66.25 | $66.25 | 117,510 |
2018-10-17 | $66.87 | $67.52 | $65.64 | $67.27 | $67.27 | 203,240 |
2018-10-16 | $65.64 | $68.00 | $65.42 | $67.58 | $67.58 | 224,799 |
2018-10-15 | $63.95 | $65.18 | $63.36 | $64.24 | $64.24 | 118,475 |
2018-10-12 | $62.93 | $64.70 | $62.58 | $64.11 | $64.11 | 199,988 |
2018-10-11 | $62.01 | $63.24 | $61.36 | $61.78 | $61.78 | 208,779 |
2018-10-10 | $64.55 | $64.65 | $62.58 | $62.65 | $62.65 | 230,737 |
2018-10-09 | $64.75 | $66.09 | $64.32 | $64.78 | $64.78 | 204,036 |
2018-10-08 | $65.08 | $66.35 | $64.28 | $64.93 | $64.93 | 262,737 |
2018-10-05 | $67.48 | $67.94 | $65.13 | $65.29 | $65.29 | 430,953 |
2018-10-04 | $66.96 | $67.98 | $66.32 | $67.68 | $67.68 | 194,622 |
2018-10-03 | $67.53 | $67.53 | $65.85 | $67.30 | $67.30 | 148,375 |
2018-10-02 | $67.43 | $68.45 | $66.79 | $66.91 | $66.91 | 116,143 |
2018-10-01 | $68.66 | $68.94 | $67.25 | $67.57 | $67.57 | 135,916 |
2018-09-28 | $68.35 | $68.95 | $67.65 | $68.40 | $68.40 | 222,652 |
2018-09-27 | $67.35 | $69.15 | $67.00 | $68.55 | $68.55 | 260,013 |
2018-09-26 | $70.25 | $70.85 | $66.95 | $67.10 | $67.10 | 269,694 |
2018-09-25 | $70.35 | $71.45 | $69.75 | $70.35 | $70.35 | 303,836 |
2018-09-24 | $70.30 | $71.15 | $69.65 | $70.05 | $70.05 | 308,384 |
2018-09-21 | $72.45 | $73.48 | $70.45 | $70.60 | $70.60 | 498,602 |
2018-09-20 | $73.25 | $73.55 | $71.80 | $72.30 | $72.30 | 357,486 |
2018-09-19 | $73.40 | $74.10 | $71.78 | $72.60 | $72.60 | 311,336 |
2018-09-18 | $75.00 | $75.20 | $73.25 | $73.40 | $73.40 | 166,492 |
2018-09-17 | $72.90 | $75.45 | $72.65 | $74.90 | $74.90 | 300,511 |
2018-09-14 | $74.20 | $75.55 | $73.80 | $74.15 | $74.15 | 244,174 |
2018-09-13 | $75.30 | $76.15 | $73.70 | $74.20 | $74.20 | 141,251 |
2018-09-12 | $74.90 | $75.30 | $72.73 | $75.05 | $75.05 | 272,904 |
2018-09-11 | $75.60 | $76.75 | $74.45 | $74.80 | $74.80 | 222,266 |
2018-09-10 | $75.90 | $76.80 | $74.45 | $75.85 | $75.85 | 334,344 |
2018-09-07 | $74.90 | $77.50 | $74.30 | $75.65 | $75.65 | 129,715 |
2018-09-06 | $75.35 | $75.90 | $74.70 | $75.20 | $75.20 | 106,713 |
2018-09-05 | $77.65 | $77.65 | $75.00 | $75.25 | $75.25 | 172,317 |
2018-09-04 | $76.65 | $77.90 | $75.65 | $77.75 | $77.75 | 399,153 |
2018-08-31 | $77.60 | $78.60 | $76.35 | $76.60 | $76.60 | 230,682 |
2018-08-30 | $77.40 | $78.35 | $76.75 | $77.80 | $77.80 | 167,117 |
2018-08-29 | $78.25 | $78.85 | $76.90 | $77.70 | $77.70 | 250,009 |
2018-08-28 | $78.45 | $78.65 | $77.20 | $78.00 | $78.00 | 215,496 |
2018-08-27 | $77.65 | $78.40 | $76.70 | $78.15 | $78.15 | 239,209 |
2018-08-24 | $76.45 | $77.80 | $76.30 | $77.20 | $77.20 | 222,597 |
2018-08-23 | $77.00 | $77.40 | $74.56 | $76.15 | $76.15 | 566,196 |
2018-08-22 | $74.50 | $77.53 | $74.50 | $77.00 | $77.00 | 485,809 |
2018-08-21 | $72.00 | $75.10 | $71.80 | $74.65 | $74.65 | 184,779 |
2018-08-20 | $71.45 | $72.00 | $70.70 | $71.90 | $71.90 | 118,684 |
2018-08-17 | $70.40 | $71.75 | $69.75 | $71.10 | $71.10 | 162,729 |
2018-08-16 | $69.15 | $70.50 | $68.90 | $70.35 | $70.35 | 102,921 |
2018-08-15 | $69.45 | $70.05 | $67.74 | $68.50 | $68.50 | 86,617 |
2018-08-14 | $68.40 | $70.30 | $67.85 | $69.70 | $69.70 | 101,898 |
2018-08-13 | $67.90 | $68.75 | $67.35 | $68.10 | $68.10 | 73,738 |
2018-08-10 | $66.40 | $67.80 | $66.23 | $67.70 | $67.70 | 98,316 |
2018-08-09 | $66.50 | $67.30 | $66.20 | $66.45 | $66.45 | 117,350 |
2018-08-08 | $66.95 | $67.40 | $64.35 | $66.45 | $66.45 | 155,031 |
2018-08-07 | $67.10 | $68.00 | $66.73 | $66.85 | $66.85 | 156,573 |
2018-08-06 | $64.80 | $67.40 | $64.80 | $67.05 | $67.05 | 102,238 |
2018-08-03 | $67.20 | $67.25 | $64.40 | $65.00 | $65.00 | 106,392 |
2018-08-02 | $63.10 | $67.25 | $62.90 | $67.20 | $67.20 | 157,240 |
2018-08-01 | $62.85 | $64.25 | $62.75 | $63.35 | $63.35 | 175,182 |
2018-07-31 | $66.00 | $66.10 | $61.15 | $62.35 | $62.35 | 585,116 |
2018-07-30 | $66.75 | $67.30 | $65.66 | $65.90 | $65.90 | 153,425 |
2018-07-27 | $68.75 | $68.85 | $66.45 | $66.80 | $66.80 | 206,833 |
2018-07-26 | $67.80 | $68.80 | $67.45 | $68.55 | $68.55 | 111,963 |
2018-07-25 | $66.85 | $68.20 | $66.10 | $67.75 | $67.75 | 151,083 |
2018-07-24 | $69.15 | $69.90 | $66.80 | $66.95 | $66.95 | 121,693 |
2018-07-23 | $68.65 | $69.10 | $67.65 | $68.85 | $68.85 | 175,140 |
2018-07-20 | $67.85 | $69.70 | $67.40 | $68.55 | $68.55 | 280,027 |
2018-07-19 | $66.65 | $67.55 | $66.65 | $67.35 | $67.35 | 73,523 |
2018-07-18 | $65.85 | $67.05 | $65.15 | $67.00 | $67.00 | 168,488 |
2018-07-17 | $65.00 | $66.00 | $64.90 | $65.85 | $65.85 | 122,240 |
2018-07-16 | $65.75 | $65.80 | $64.15 | $65.15 | $65.15 | 161,636 |
2018-07-13 | $67.00 | $67.80 | $65.50 | $65.60 | $65.60 | 203,025 |
2018-07-12 | $66.05 | $67.30 | $65.35 | $67.20 | $67.20 | 252,969 |
2018-07-11 | $65.65 | $66.25 | $65.20 | $65.60 | $65.60 | 107,978 |
2018-07-10 | $66.60 | $66.75 | $65.55 | $66.05 | $66.05 | 119,988 |
2018-07-09 | $65.65 | $66.77 | $65.00 | $66.40 | $66.40 | 145,027 |
2018-07-06 | $64.40 | $65.25 | $64.30 | $64.95 | $64.95 | 137,800 |
2018-07-05 | $64.00 | $64.65 | $63.60 | $64.30 | $64.30 | 133,902 |
2018-07-03 | $63.20 | $63.50 | $62.55 | $63.20 | $63.20 | 57,161 |
2018-07-02 | $61.85 | $63.15 | $61.80 | $63.10 | $63.10 | 104,907 |
2018-06-29 | $61.35 | $63.00 | $61.23 | $62.30 | $62.30 | 188,052 |
2018-06-28 | $59.65 | $61.40 | $59.25 | $61.20 | $61.20 | 174,222 |
2018-06-27 | $60.85 | $61.95 | $59.80 | $59.80 | $59.80 | 172,216 |
2018-06-26 | $59.95 | $61.65 | $59.95 | $60.85 | $60.85 | 124,512 |
2018-06-25 | $62.15 | $62.20 | $59.25 | $59.85 | $59.85 | 185,078 |
2018-06-22 | $63.25 | $63.30 | $62.05 | $62.50 | $62.50 | 321,299 |
2018-06-21 | $64.65 | $64.65 | $62.60 | $63.10 | $63.10 | 196,999 |
2018-06-20 | $64.20 | $64.85 | $63.45 | $64.70 | $64.70 | 131,144 |
2018-06-19 | $65.20 | $65.20 | $62.70 | $64.00 | $64.00 | 358,400 |
2018-06-18 | $64.85 | $66.20 | $64.15 | $65.75 | $65.75 | 353,307 |
2018-06-15 | $67.30 | $67.35 | $65.15 | $65.15 | $65.15 | 478,066 |
2018-06-14 | $66.65 | $67.80 | $66.65 | $67.60 | $67.60 | 263,984 |
2018-06-13 | $67.55 | $67.95 | $66.65 | $66.70 | $66.70 | 287,944 |
2018-06-12 | $66.50 | $67.40 | $66.25 | $67.30 | $67.30 | 145,934 |
2018-06-11 | $66.35 | $67.95 | $66.20 | $66.45 | $66.45 | 138,471 |
2018-06-08 | $65.45 | $66.50 | $64.95 | $66.20 | $66.20 | 162,879 |
2018-06-07 | $67.25 | $67.45 | $64.60 | $65.60 | $65.60 | 189,533 |
2018-06-06 | $67.00 | $68.00 | $66.65 | $67.15 | $67.15 | 225,735 |
2018-06-05 | $66.55 | $67.40 | $66.05 | $66.75 | $66.75 | 162,665 |
2018-06-04 | $66.00 | $66.90 | $65.00 | $66.45 | $66.45 | 239,837 |
2018-06-01 | $65.75 | $66.55 | $64.95 | $65.60 | $65.60 | 239,828 |
2018-05-31 | $63.65 | $65.10 | $63.65 | $64.85 | $64.85 | 359,300 |
2018-05-30 | $63.05 | $63.90 | $62.85 | $63.65 | $63.65 | 253,806 |
2018-05-29 | $61.85 | $63.13 | $61.50 | $63.00 | $63.00 | 190,456 |
2018-05-25 | $61.85 | $62.25 | $61.70 | $62.15 | $62.15 | 139,416 |
2018-05-24 | $62.70 | $62.75 | $61.73 | $61.85 | $61.85 | 163,143 |
2018-05-23 | $62.30 | $63.05 | $62.25 | $62.70 | $62.70 | 207,612 |
2018-05-22 | $64.15 | $64.40 | $62.40 | $62.55 | $62.55 | 156,154 |
2018-05-21 | $64.00 | $64.30 | $63.65 | $64.05 | $64.05 | 124,861 |
2018-05-18 | $63.50 | $63.66 | $62.55 | $63.40 | $63.40 | 162,318 |
2018-05-17 | $62.55 | $63.65 | $62.55 | $63.20 | $63.20 | 111,991 |
2018-05-16 | $61.90 | $63.05 | $61.25 | $62.80 | $62.80 | 167,716 |
2018-05-15 | $61.95 | $66.25 | $60.95 | $61.85 | $61.85 | 143,726 |
2018-05-14 | $63.40 | $63.75 | $62.35 | $62.40 | $62.40 | 103,907 |
2018-05-11 | $63.20 | $63.90 | $62.35 | $63.05 | $63.05 | 137,846 |
2018-05-10 | $62.40 | $64.00 | $62.25 | $63.40 | $63.40 | 193,958 |
2018-05-09 | $61.45 | $62.45 | $60.35 | $62.40 | $62.40 | 242,422 |
2018-05-08 | $60.20 | $62.50 | $59.10 | $61.70 | $61.70 | 459,739 |
2018-05-07 | $59.85 | $61.30 | $59.85 | $60.70 | $60.70 | 271,308 |
2018-05-04 | $57.75 | $59.65 | $57.53 | $59.50 | $59.50 | 219,345 |
2018-05-03 | $57.70 | $58.45 | $56.36 | $58.10 | $58.10 | 268,301 |
2018-05-02 | $58.80 | $59.45 | $57.90 | $57.95 | $57.95 | 198,587 |
2018-05-01 | $58.50 | $58.85 | $58.05 | $58.70 | $58.70 | 278,432 |
2018-04-30 | $58.80 | $59.20 | $58.35 | $58.80 | $58.80 | 154,568 |
2018-04-27 | $59.75 | $59.95 | $58.65 | $58.75 | $58.75 | 161,301 |
2018-04-26 | $60.05 | $60.45 | $59.00 | $59.60 | $59.60 | 224,543 |
2018-04-25 | $61.20 | $61.20 | $59.26 | $60.00 | $60.00 | 427,470 |
2018-04-24 | $62.60 | $63.50 | $60.79 | $61.30 | $61.30 | 225,373 |
2018-04-23 | $62.40 | $62.75 | $61.65 | $62.05 | $62.05 | 175,077 |
2018-04-20 | $61.60 | $63.10 | $61.10 | $62.35 | $62.35 | 173,448 |
2018-04-19 | $62.75 | $63.08 | $61.70 | $62.30 | $62.30 | 162,717 |
2018-04-18 | $62.00 | $63.60 | $61.00 | $62.95 | $62.95 | 438,637 |
2018-04-17 | $58.50 | $62.25 | $58.50 | $61.70 | $61.70 | 375,223 |
2018-04-16 | $57.55 | $58.40 | $56.53 | $58.30 | $58.30 | 427,321 |
2018-04-13 | $55.50 | $57.35 | $54.90 | $57.20 | $57.20 | 384,240 |
2018-04-12 | $53.00 | $55.45 | $52.55 | $55.40 | $55.40 | 1,155,480 |
2018-04-11 | $52.20 | $52.95 | $51.95 | $52.75 | $52.75 | 121,795 |
2018-04-10 | $52.00 | $52.70 | $51.65 | $52.45 | $52.45 | 129,413 |
2018-04-09 | $51.45 | $52.60 | $51.00 | $51.00 | $51.00 | 91,153 |
2018-04-06 | $51.75 | $52.20 | $50.80 | $51.05 | $51.05 | 120,636 |
2018-04-05 | $52.25 | $52.90 | $51.75 | $52.25 | $52.25 | 105,194 |
2018-04-04 | $50.45 | $51.95 | $50.40 | $51.75 | $51.75 | 99,804 |
2018-04-03 | $51.30 | $51.80 | $50.85 | $51.30 | $51.30 | 126,584 |
2018-04-02 | $52.00 | $52.00 | $50.40 | $51.05 | $51.05 | 140,644 |
2018-03-29 | $51.10 | $52.90 | $49.60 | $52.15 | $52.15 | 177,053 |
2018-03-28 | $52.20 | $52.20 | $49.95 | $50.80 | $50.80 | 207,960 |
2018-03-27 | $53.95 | $55.14 | $51.95 | $52.40 | $52.40 | 231,052 |
2018-03-26 | $52.75 | $53.70 | $52.20 | $53.60 | $53.60 | 243,636 |
2018-03-23 | $54.25 | $54.55 | $51.85 | $52.15 | $52.15 | 202,375 |
2018-03-22 | $55.75 | $56.00 | $54.10 | $54.35 | $54.35 | 125,380 |
2018-03-21 | $56.60 | $57.33 | $56.40 | $56.65 | $56.65 | 66,392 |
2018-03-20 | $55.60 | $56.73 | $55.22 | $56.55 | $56.55 | 110,634 |
2018-03-19 | $56.75 | $56.75 | $55.00 | $55.60 | $55.60 | 130,109 |
2018-03-16 | $56.90 | $57.80 | $56.40 | $56.95 | $56.95 | 316,028 |
2018-03-15 | $56.90 | $57.20 | $56.40 | $56.95 | $56.95 | 103,169 |
2018-03-14 | $57.00 | $57.35 | $56.30 | $56.90 | $56.90 | 187,583 |
2018-03-13 | $57.00 | $57.60 | $56.10 | $56.70 | $56.70 | 111,476 |
2018-03-12 | $57.15 | $57.55 | $56.40 | $56.80 | $56.80 | 100,766 |
2018-03-09 | $55.50 | $57.10 | $55.40 | $57.05 | $57.05 | 107,796 |
2018-03-08 | $55.65 | $55.95 | $54.75 | $55.05 | $55.05 | 107,518 |
2018-03-07 | $54.60 | $55.75 | $53.80 | $55.60 | $55.60 | 202,579 |
2018-03-06 | $55.05 | $55.45 | $53.40 | $55.00 | $55.00 | 305,653 |
2018-03-05 | $55.55 | $56.20 | $54.15 | $54.90 | $54.90 | 234,777 |
2018-03-02 | $55.45 | $56.85 | $54.85 | $56.50 | $56.50 | 259,997 |
2018-03-01 | $55.85 | $56.75 | $54.76 | $55.95 | $55.95 | 288,848 |
2018-02-28 | $55.50 | $57.70 | $54.70 | $55.85 | $55.85 | 347,031 |
2018-02-27 | $55.50 | $55.80 | $54.00 | $54.40 | $54.40 | 271,150 |
2018-02-26 | $54.15 | $54.85 | $53.41 | $54.60 | $54.60 | 132,415 |
2018-02-23 | $54.05 | $54.40 | $53.65 | $54.00 | $54.00 | 99,336 |
2018-02-22 | $55.30 | $55.57 | $53.75 | $53.85 | $53.85 | 154,632 |
2018-02-21 | $54.75 | $55.95 | $54.75 | $54.90 | $54.90 | 218,021 |
2018-02-20 | $53.05 | $55.20 | $52.76 | $54.70 | $54.70 | 275,060 |
2018-02-16 | $53.95 | $54.65 | $53.30 | $53.50 | $53.50 | 301,819 |
2018-02-15 | $52.90 | $55.40 | $52.53 | $54.15 | $54.15 | 314,218 |
2018-02-14 | $49.95 | $52.33 | $49.70 | $52.25 | $52.25 | 198,912 |
2018-02-13 | $50.25 | $50.95 | $49.85 | $50.65 | $50.65 | 227,116 |
2018-02-12 | $51.50 | $52.25 | $50.30 | $50.60 | $50.60 | 198,909 |
2018-02-09 | $49.30 | $51.25 | $48.40 | $50.90 | $50.90 | 341,715 |
2018-02-08 | $52.05 | $52.10 | $48.65 | $48.70 | $48.70 | 337,858 |
2018-02-07 | $53.20 | $55.30 | $51.85 | $52.05 | $52.05 | 152,891 |
2018-02-06 | $51.35 | $53.55 | $50.08 | $53.45 | $53.45 | 335,250 |
2018-02-05 | $55.00 | $55.60 | $52.65 | $52.70 | $52.70 | 319,283 |
2018-02-02 | $57.55 | $57.98 | $55.30 | $55.70 | $55.70 | 253,940 |
2018-02-01 | $57.75 | $58.35 | $57.45 | $57.90 | $57.90 | 232,604 |
2018-01-31 | $58.90 | $59.45 | $57.90 | $57.90 | $57.90 | 167,662 |
2018-01-30 | $58.45 | $58.85 | $57.60 | $58.55 | $58.55 | 205,433 |
2018-01-29 | $59.80 | $60.30 | $58.95 | $59.10 | $59.10 | 311,276 |
2018-01-26 | $59.30 | $60.10 | $59.05 | $59.80 | $59.80 | 197,549 |
2018-01-25 | $58.30 | $59.25 | $57.90 | $59.05 | $59.05 | 241,118 |
2018-01-24 | $59.05 | $59.15 | $57.80 | $57.95 | $57.95 | 266,915 |
2018-01-23 | $59.65 | $60.30 | $58.45 | $58.55 | $58.55 | 325,064 |
2018-01-22 | $59.25 | $59.90 | $59.05 | $59.40 | $59.40 | 201,641 |
2018-01-19 | $57.70 | $59.20 | $57.60 | $59.20 | $59.20 | 310,470 |
2018-01-18 | $57.50 | $58.15 | $56.65 | $57.60 | $57.60 | 443,809 |
2018-01-17 | $55.85 | $57.98 | $55.60 | $57.40 | $57.40 | 423,241 |
2018-01-16 | $55.00 | $56.20 | $54.95 | $55.95 | $55.95 | 335,570 |
2018-01-12 | $53.70 | $54.70 | $53.20 | $54.70 | $54.70 | 189,456 |
2018-01-11 | $52.50 | $53.75 | $52.50 | $53.50 | $53.50 | 188,796 |
2018-01-10 | $51.95 | $52.55 | $51.20 | $52.50 | $52.50 | 208,560 |
2018-01-09 | $52.05 | $52.35 | $51.30 | $52.25 | $52.25 | 294,548 |
2018-01-08 | $50.70 | $53.10 | $50.45 | $51.90 | $51.90 | 380,073 |
2018-01-05 | $51.35 | $51.45 | $50.31 | $50.90 | $50.90 | 133,826 |
2018-01-04 | $51.45 | $51.90 | $50.85 | $50.95 | $50.95 | 100,211 |
2018-01-03 | $50.55 | $51.65 | $49.95 | $51.10 | $51.10 | 168,936 |
2018-01-02 | $50.00 | $50.95 | $49.85 | $50.50 | $50.50 | 171,250 |
2017-12-29 | $50.35 | $50.35 | $49.83 | $50.00 | $50.00 | 156,028 |
2017-12-28 | $50.35 | $50.80 | $50.00 | $50.20 | $50.20 | 69,000 |
2017-12-27 | $50.25 | $51.15 | $49.30 | $50.30 | $50.30 | 122,728 |
2017-12-26 | $50.20 | $50.70 | $49.63 | $50.25 | $50.25 | 107,761 |
2017-12-22 | $51.00 | $51.15 | $50.25 | $50.40 | $50.40 | 112,119 |
2017-12-21 | $51.45 | $51.86 | $50.90 | $51.05 | $51.05 | 107,123 |
2017-12-20 | $52.25 | $52.50 | $51.25 | $51.30 | $51.30 | 161,071 |
2017-12-19 | $51.15 | $52.10 | $50.80 | $52.00 | $52.00 | 188,122 |
2017-12-18 | $52.45 | $53.30 | $51.05 | $51.20 | $51.20 | 278,580 |
2017-12-15 | $49.70 | $52.75 | $49.35 | $52.45 | $52.45 | 1,016,948 |
2017-12-14 | $49.25 | $50.60 | $49.10 | $49.65 | $49.65 | 535,105 |
2017-12-13 | $48.55 | $49.80 | $48.40 | $49.30 | $49.30 | 249,208 |
2017-12-12 | $49.30 | $49.85 | $48.20 | $48.70 | $48.70 | 311,851 |
2017-12-11 | $48.15 | $49.40 | $48.10 | $49.35 | $49.35 | 330,231 |
2017-12-08 | $46.35 | $48.00 | $46.35 | $47.95 | $47.95 | 316,913 |
2017-12-07 | $44.85 | $46.20 | $44.85 | $45.80 | $45.80 | 249,191 |
2017-12-06 | $44.20 | $45.40 | $43.86 | $44.80 | $44.80 | 164,537 |
2017-12-05 | $44.00 | $45.65 | $43.65 | $44.50 | $44.50 | 285,371 |
2017-12-04 | $47.20 | $47.40 | $43.85 | $44.35 | $44.35 | 349,328 |
2017-12-01 | $48.15 | $48.25 | $44.77 | $46.60 | $46.60 | 444,832 |
2017-11-30 | $49.60 | $49.60 | $47.60 | $48.10 | $48.10 | 416,121 |
2017-11-29 | $53.20 | $53.40 | $48.55 | $49.45 | $49.45 | 495,351 |
2017-11-28 | $52.85 | $53.58 | $52.55 | $53.30 | $53.30 | 205,031 |
2017-11-27 | $54.60 | $54.60 | $52.75 | $52.75 | $52.75 | 307,457 |
2017-11-24 | $54.20 | $54.60 | $53.95 | $54.60 | $54.60 | 40,007 |
2017-11-22 | $55.10 | $55.10 | $53.95 | $54.10 | $54.10 | 123,312 |
2017-11-21 | $53.55 | $55.10 | $53.55 | $54.75 | $54.75 | 261,580 |
2017-11-20 | $52.90 | $53.55 | $52.80 | $53.35 | $53.35 | 125,743 |
2017-11-17 | $52.30 | $52.95 | $51.71 | $52.70 | $52.70 | 199,749 |
2017-11-16 | $52.60 | $53.05 | $52.00 | $52.65 | $52.65 | 191,118 |
2017-11-15 | $52.45 | $53.15 | $51.40 | $52.65 | $52.65 | 315,689 |
2017-11-14 | $52.50 | $53.53 | $52.43 | $52.45 | $52.45 | 332,515 |
2017-11-13 | $51.95 | $53.15 | $51.00 | $52.90 | $52.90 | 185,109 |
2017-11-10 | $51.55 | $52.35 | $51.30 | $52.05 | $52.05 | 222,173 |
2017-11-09 | $50.80 | $51.85 | $50.55 | $51.85 | $51.85 | 221,394 |
2017-11-08 | $50.95 | $51.55 | $50.00 | $51.55 | $51.55 | 358,581 |
2017-11-07 | $52.05 | $52.15 | $50.50 | $51.20 | $51.20 | 284,634 |
2017-11-06 | $53.25 | $53.80 | $51.70 | $52.10 | $52.10 | 188,886 |
2017-11-03 | $52.15 | $53.95 | $52.01 | $53.10 | $53.10 | 369,820 |
2017-11-02 | $47.75 | $52.35 | $47.25 | $52.10 | $52.10 | 882,961 |
2017-11-01 | $47.65 | $47.65 | $46.15 | $46.55 | $46.55 | 423,081 |
2017-10-31 | $46.85 | $47.80 | $46.50 | $47.30 | $47.30 | 318,472 |
2017-10-30 | $46.70 | $47.05 | $46.10 | $46.45 | $46.45 | 192,885 |
2017-10-27 | $45.75 | $47.23 | $45.70 | $46.70 | $46.70 | 218,851 |
2017-10-26 | $45.85 | $46.15 | $45.40 | $45.75 | $45.75 | 162,918 |
2017-10-25 | $45.85 | $46.33 | $45.50 | $45.75 | $45.75 | 127,275 |
2017-10-24 | $45.45 | $46.10 | $45.30 | $45.80 | $45.80 | 81,498 |
2017-10-23 | $45.05 | $45.55 | $44.66 | $45.35 | $45.35 | 102,489 |
2017-10-20 | $45.45 | $45.60 | $44.90 | $45.10 | $45.10 | 106,589 |
2017-10-19 | $44.70 | $45.20 | $44.05 | $45.00 | $45.00 | 147,976 |
2017-10-18 | $44.35 | $45.00 | $44.15 | $44.95 | $44.95 | 226,380 |
2017-10-17 | $44.30 | $44.95 | $43.80 | $44.05 | $44.05 | 141,327 |
2017-10-16 | $44.50 | $45.80 | $43.85 | $44.50 | $44.50 | 259,537 |
2017-10-13 | $44.10 | $44.50 | $43.65 | $44.35 | $44.35 | 177,778 |
2017-10-12 | $44.25 | $44.85 | $43.70 | $43.70 | $43.70 | 256,056 |
2017-10-11 | $44.40 | $44.80 | $43.55 | $44.20 | $44.20 | 283,260 |
2017-10-10 | $44.95 | $45.18 | $44.10 | $44.45 | $44.45 | 396,935 |
2017-10-09 | $45.25 | $45.65 | $44.85 | $44.90 | $44.90 | 132,429 |
2017-10-06 | $45.95 | $45.95 | $45.45 | $45.50 | $45.50 | 118,910 |
2017-10-05 | $45.40 | $45.95 | $44.90 | $45.95 | $45.95 | 141,738 |
2017-10-04 | $45.60 | $45.60 | $44.95 | $45.20 | $45.20 | 123,740 |
2017-10-03 | $45.65 | $45.70 | $44.85 | $45.20 | $45.20 | 160,128 |
2017-10-02 | $43.70 | $45.60 | $43.60 | $45.60 | $45.60 | 306,681 |
2017-09-29 | $43.35 | $43.70 | $43.35 | $43.60 | $43.60 | 124,115 |
2017-09-28 | $43.60 | $43.70 | $43.10 | $43.45 | $43.45 | 130,986 |
2017-09-27 | $42.45 | $43.95 | $42.45 | $43.55 | $43.55 | 164,241 |
2017-09-26 | $42.35 | $42.50 | $41.90 | $42.20 | $42.20 | 212,341 |
2017-09-25 | $42.75 | $42.75 | $42.00 | $42.15 | $42.15 | 242,820 |
2017-09-22 | $42.55 | $42.80 | $42.35 | $42.65 | $42.65 | 198,833 |
2017-09-21 | $43.10 | $43.25 | $42.70 | $42.75 | $42.75 | 109,714 |
2017-09-20 | $43.65 | $43.95 | $43.00 | $43.50 | $43.50 | 125,218 |
2017-09-19 | $43.45 | $43.60 | $42.80 | $43.55 | $43.55 | 137,251 |
2017-09-18 | $42.85 | $43.45 | $42.80 | $43.25 | $43.25 | 222,902 |
2017-09-15 | $42.60 | $42.75 | $42.25 | $42.70 | $42.70 | 308,369 |
2017-09-14 | $42.10 | $42.85 | $41.80 | $42.50 | $42.50 | 290,774 |
2017-09-13 | $40.95 | $42.10 | $40.50 | $42.10 | $42.10 | 329,076 |
2017-09-12 | $41.35 | $41.45 | $39.60 | $41.05 | $41.05 | 379,763 |
2017-09-11 | $40.65 | $41.45 | $40.40 | $41.25 | $41.25 | 184,865 |
2017-09-08 | $39.75 | $40.60 | $39.19 | $40.25 | $40.25 | 147,060 |
2017-09-07 | $39.15 | $40.05 | $38.70 | $39.85 | $39.85 | 168,570 |
2017-09-06 | $39.25 | $39.35 | $38.95 | $39.10 | $39.10 | 121,136 |
2017-09-05 | $39.25 | $39.85 | $38.64 | $39.05 | $39.05 | 104,690 |
2017-09-01 | $39.15 | $39.30 | $38.78 | $39.25 | $39.25 | 71,098 |
2017-08-31 | $38.60 | $39.25 | $38.40 | $39.10 | $39.10 | 181,596 |
2017-08-30 | $38.05 | $38.75 | $38.00 | $38.60 | $38.60 | 117,967 |
2017-08-29 | $37.75 | $38.10 | $37.60 | $38.05 | $38.05 | 162,599 |
2017-08-28 | $38.40 | $38.65 | $37.75 | $38.10 | $38.10 | 121,869 |
2017-08-25 | $38.45 | $38.70 | $38.00 | $38.20 | $38.20 | 106,320 |
2017-08-24 | $37.55 | $38.15 | $37.05 | $38.05 | $38.05 | 189,985 |
2017-08-23 | $37.30 | $37.78 | $37.15 | $37.65 | $37.65 | 63,138 |
2017-08-22 | $37.40 | $37.85 | $37.40 | $37.55 | $37.55 | 73,890 |
2017-08-21 | $37.20 | $37.40 | $36.98 | $37.30 | $37.30 | 81,824 |
2017-08-18 | $36.95 | $37.60 | $36.90 | $37.30 | $37.30 | 127,291 |
2017-08-17 | $37.55 | $37.89 | $37.25 | $37.25 | $37.25 | 158,123 |
2017-08-16 | $37.40 | $38.05 | $37.30 | $37.65 | $37.65 | 78,357 |
2017-08-15 | $37.55 | $37.75 | $37.05 | $37.10 | $37.10 | 69,799 |
2017-08-14 | $36.80 | $37.53 | $36.80 | $37.50 | $37.50 | 126,111 |
2017-08-11 | $36.55 | $36.85 | $36.05 | $36.70 | $36.70 | 133,287 |
2017-08-10 | $37.65 | $37.75 | $36.45 | $36.50 | $36.50 | 183,907 |
2017-08-09 | $38.25 | $38.85 | $37.55 | $37.85 | $37.85 | 148,710 |
2017-08-08 | $38.30 | $39.65 | $38.05 | $38.45 | $38.45 | 163,846 |
2017-08-07 | $37.40 | $38.55 | $36.96 | $38.25 | $38.25 | 138,763 |
2017-08-04 | $37.40 | $37.60 | $36.30 | $37.45 | $37.45 | 260,974 |
2017-08-03 | $38.85 | $38.85 | $36.40 | $37.55 | $37.55 | 262,308 |
2017-08-02 | $38.10 | $38.75 | $37.50 | $37.75 | $37.75 | 246,161 |
2017-08-01 | $37.00 | $38.15 | $37.00 | $38.15 | $38.15 | 178,318 |
2017-07-31 | $37.15 | $37.40 | $36.80 | $36.90 | $36.90 | 67,632 |
2017-07-28 | $36.85 | $37.35 | $36.65 | $37.10 | $37.10 | 131,642 |
2017-07-27 | $37.65 | $38.05 | $36.80 | $37.15 | $37.15 | 118,482 |
2017-07-26 | $37.60 | $37.75 | $37.15 | $37.55 | $37.55 | 114,703 |
2017-07-25 | $37.95 | $38.06 | $37.35 | $37.40 | $37.40 | 142,475 |
2017-07-24 | $37.30 | $37.85 | $37.10 | $37.85 | $37.85 | 112,080 |
2017-07-21 | $37.80 | $38.20 | $37.20 | $37.30 | $37.30 | 123,113 |
2017-07-20 | $37.40 | $37.70 | $36.82 | $37.50 | $37.50 | 75,623 |
2017-07-19 | $37.10 | $37.50 | $37.00 | $37.33 | $37.33 | 116,011 |
2017-07-18 | $37.00 | $37.40 | $36.61 | $37.05 | $37.05 | 113,764 |
2017-07-17 | $37.55 | $37.60 | $36.90 | $37.20 | $37.20 | 135,595 |
2017-07-14 | $37.20 | $37.60 | $36.80 | $37.35 | $37.35 | 86,495 |
2017-07-13 | $37.75 | $37.75 | $36.90 | $37.15 | $37.15 | 173,819 |
2017-07-12 | $37.30 | $38.10 | $37.25 | $37.65 | $37.65 | 213,751 |
2017-07-11 | $37.10 | $37.40 | $36.60 | $37.10 | $37.10 | 86,498 |
2017-07-10 | $37.15 | $37.50 | $36.80 | $37.00 | $37.00 | 207,843 |
2017-07-07 | $36.65 | $37.65 | $36.48 | $37.15 | $37.15 | 251,899 |
2017-07-06 | $36.85 | $37.40 | $36.45 | $36.45 | $36.45 | 225,201 |
2017-07-05 | $36.35 | $37.00 | $36.29 | $36.85 | $36.85 | 114,195 |
2017-07-03 | $36.35 | $36.50 | $35.95 | $36.45 | $36.45 | 63,009 |
2017-06-30 | $35.90 | $36.45 | $35.67 | $36.00 | $36.00 | 229,250 |
2017-06-29 | $36.50 | $36.75 | $35.00 | $35.85 | $35.85 | 220,981 |
2017-06-28 | $36.30 | $37.00 | $36.15 | $36.50 | $36.50 | 169,586 |
2017-06-27 | $36.40 | $36.60 | $36.00 | $36.10 | $36.10 | 202,690 |
2017-06-26 | $36.00 | $36.56 | $35.90 | $36.28 | $36.28 | 177,960 |
2017-06-23 | $35.95 | $36.40 | $35.80 | $35.90 | $35.90 | 1,134,496 |
2017-06-22 | $36.00 | $36.15 | $35.60 | $36.00 | $36.00 | 103,000 |
2017-06-21 | $35.90 | $36.30 | $35.50 | $36.05 | $36.05 | 181,534 |
2017-06-20 | $36.95 | $37.00 | $35.25 | $35.80 | $35.80 | 185,777 |
2017-06-19 | $36.60 | $37.10 | $35.85 | $36.90 | $36.90 | 259,552 |
2017-06-16 | $33.60 | $36.35 | $33.45 | $36.15 | $36.15 | 701,990 |
2017-06-15 | $34.20 | $34.75 | $33.50 | $34.05 | $34.05 | 415,720 |
2017-06-14 | $35.45 | $36.15 | $34.65 | $34.75 | $34.75 | 219,739 |
2017-06-13 | $35.35 | $36.00 | $35.05 | $35.40 | $35.40 | 197,996 |
2017-06-12 | $37.20 | $37.20 | $34.05 | $35.35 | $35.35 | 320,585 |
2017-06-09 | $37.50 | $38.30 | $36.65 | $37.05 | $37.05 | 313,356 |
2017-06-08 | $38.10 | $39.00 | $37.55 | $37.70 | $37.70 | 449,739 |
2017-06-07 | $36.70 | $38.05 | $36.70 | $38.00 | $38.00 | 361,728 |
2017-06-06 | $35.15 | $37.10 | $35.15 | $36.65 | $36.65 | 481,409 |
2017-06-05 | $35.50 | $35.75 | $35.00 | $35.00 | $35.00 | 141,327 |
2017-06-02 | $34.50 | $35.85 | $34.06 | $35.40 | $35.40 | 223,468 |
2017-06-01 | $34.10 | $34.48 | $33.65 | $34.45 | $34.45 | 203,946 |
2017-05-31 | $34.00 | $34.00 | $33.35 | $34.00 | $34.00 | 232,297 |
2017-05-30 | $34.00 | $34.40 | $33.60 | $33.80 | $33.80 | 210,915 |
2017-05-26 | $34.30 | $34.30 | $33.85 | $33.95 | $33.95 | 154,434 |
2017-05-25 | $34.05 | $34.45 | $33.90 | $34.15 | $34.15 | 125,140 |
2017-05-24 | $32.70 | $34.15 | $32.65 | $33.75 | $33.75 | 228,265 |
2017-05-23 | $32.85 | $32.85 | $32.50 | $32.70 | $32.70 | 156,848 |
2017-05-22 | $32.85 | $33.00 | $32.48 | $32.85 | $32.85 | 113,549 |
2017-05-19 | $32.35 | $32.80 | $32.30 | $32.60 | $32.60 | 123,391 |
2017-05-18 | $32.40 | $32.80 | $32.15 | $32.45 | $32.45 | 235,013 |
2017-05-17 | $32.25 | $32.65 | $31.85 | $32.35 | $32.35 | 214,153 |
2017-05-16 | $32.30 | $32.60 | $31.80 | $32.55 | $32.55 | 166,440 |
2017-05-15 | $32.00 | $32.30 | $31.75 | $32.20 | $32.20 | 96,224 |
2017-05-12 | $31.50 | $32.05 | $31.30 | $31.75 | $31.75 | 125,533 |
2017-05-11 | $30.90 | $31.75 | $30.65 | $31.50 | $31.50 | 179,766 |
2017-05-10 | $30.70 | $31.15 | $30.50 | $30.90 | $30.90 | 149,785 |
2017-05-09 | $30.50 | $30.85 | $30.38 | $30.80 | $30.80 | 154,785 |
2017-05-08 | $28.65 | $30.95 | $27.98 | $30.25 | $30.25 | 245,379 |
2017-05-05 | $27.90 | $28.40 | $27.65 | $28.35 | $28.35 | 123,664 |
2017-05-04 | $28.30 | $28.40 | $27.50 | $27.70 | $27.70 | 70,230 |
2017-05-03 | $28.20 | $28.30 | $27.93 | $28.10 | $28.10 | 209,198 |
2017-05-02 | $28.40 | $28.45 | $27.95 | $28.35 | $28.35 | 91,754 |
2017-05-01 | $28.25 | $28.54 | $28.10 | $28.40 | $28.40 | 70,441 |
2017-04-28 | $28.50 | $28.55 | $27.95 | $28.05 | $28.05 | 100,476 |
2017-04-27 | $27.95 | $28.55 | $27.95 | $28.45 | $28.45 | 149,643 |
2017-04-26 | $27.95 | $28.20 | $27.78 | $27.95 | $27.95 | 143,737 |
2017-04-25 | $28.15 | $28.20 | $27.90 | $28.05 | $28.05 | 130,131 |
2017-04-24 | $27.50 | $28.15 | $27.40 | $27.85 | $27.85 | 166,119 |
2017-04-21 | $27.45 | $27.50 | $27.05 | $27.30 | $27.30 | 109,238 |
2017-04-20 | $26.85 | $27.40 | $26.65 | $27.40 | $27.40 | 82,240 |
2017-04-19 | $26.10 | $26.85 | $26.05 | $26.70 | $26.70 | 171,478 |
2017-04-18 | $26.20 | $26.40 | $26.00 | $26.10 | $26.10 | 171,693 |
2017-04-17 | $26.35 | $26.60 | $26.00 | $26.40 | $26.40 | 97,027 |
2017-04-13 | $26.95 | $27.05 | $26.40 | $26.40 | $26.40 | 89,851 |
2017-04-12 | $27.15 | $27.27 | $26.40 | $26.85 | $26.85 | 103,814 |
2017-04-11 | $27.20 | $27.35 | $26.95 | $27.25 | $27.25 | 86,988 |
2017-04-10 | $27.05 | $27.50 | $26.75 | $27.05 | $27.05 | 69,952 |
2017-04-07 | $27.30 | $27.35 | $27.10 | $27.15 | $27.15 | 100,732 |
2017-04-06 | $27.00 | $27.30 | $26.60 | $27.20 | $27.20 | 128,680 |
2017-04-05 | $26.40 | $27.40 | $26.00 | $26.95 | $26.95 | 242,695 |
2017-04-04 | $25.95 | $26.45 | $25.95 | $26.20 | $26.20 | 132,254 |
2017-04-03 | $26.55 | $26.75 | $26.05 | $26.15 | $26.15 | 164,861 |
2017-03-31 | $26.80 | $26.85 | $26.50 | $26.55 | $26.55 | 313,888 |
2017-03-30 | $26.85 | $26.95 | $26.60 | $26.75 | $26.75 | 60,191 |
2017-03-29 | $26.60 | $26.85 | $26.40 | $26.85 | $26.85 | 126,547 |
2017-03-28 | $26.55 | $26.75 | $26.30 | $26.65 | $26.65 | 115,034 |
2017-03-27 | $26.50 | $26.95 | $26.35 | $26.75 | $26.75 | 85,246 |
2017-03-24 | $27.15 | $27.25 | $26.70 | $26.80 | $26.80 | 99,798 |
2017-03-23 | $26.85 | $27.10 | $26.65 | $26.95 | $26.95 | 93,473 |
2017-03-22 | $27.05 | $27.15 | $26.45 | $26.85 | $26.85 | 138,961 |
2017-03-21 | $27.60 | $27.60 | $26.90 | $26.95 | $26.95 | 179,721 |
2017-03-20 | $27.60 | $27.70 | $27.10 | $27.25 | $27.25 | 177,086 |
2017-03-17 | $26.55 | $27.55 | $26.50 | $27.50 | $27.50 | 370,930 |
2017-03-16 | $26.55 | $26.65 | $26.40 | $26.60 | $26.60 | 109,089 |
2017-03-15 | $26.15 | $26.55 | $26.05 | $26.55 | $26.55 | 98,327 |
2017-03-14 | $26.60 | $26.60 | $25.85 | $26.05 | $26.05 | 63,525 |
2017-03-13 | $26.50 | $26.70 | $26.30 | $26.55 | $26.55 | 63,996 |
2017-03-10 | $26.45 | $26.70 | $26.25 | $26.55 | $26.55 | 190,302 |
2017-03-09 | $25.90 | $26.45 | $25.75 | $26.25 | $26.25 | 180,137 |
2017-03-08 | $25.75 | $26.25 | $25.65 | $26.05 | $26.05 | 244,380 |
2017-03-07 | $24.50 | $25.65 | $24.50 | $25.60 | $25.60 | 153,139 |
2017-03-06 | $25.00 | $25.80 | $23.76 | $24.60 | $24.60 | 130,432 |
2017-03-03 | $25.10 | $25.55 | $24.76 | $25.55 | $25.55 | 235,394 |
2017-03-02 | $25.25 | $25.25 | $24.80 | $25.10 | $25.10 | 215,294 |
2017-03-01 | $24.60 | $25.20 | $24.60 | $25.15 | $25.15 | 161,390 |
2017-02-28 | $24.55 | $24.60 | $24.05 | $24.30 | $24.30 | 139,468 |
2017-02-27 | $24.35 | $24.80 | $24.23 | $24.55 | $24.55 | 127,347 |
2017-02-24 | $24.00 | $24.55 | $23.75 | $24.55 | $24.55 | 56,595 |
2017-02-23 | $24.40 | $24.50 | $23.95 | $24.25 | $24.25 | 77,255 |
2017-02-22 | $24.30 | $24.55 | $24.18 | $24.45 | $24.45 | 61,628 |
2017-02-21 | $24.55 | $24.80 | $24.15 | $24.35 | $24.35 | 50,802 |
2017-02-17 | $24.70 | $24.80 | $24.25 | $24.50 | $24.50 | 100,730 |
2017-02-16 | $24.70 | $24.80 | $24.35 | $24.65 | $24.65 | 181,924 |
2017-02-15 | $24.35 | $24.85 | $24.15 | $24.80 | $24.80 | 144,535 |
2017-02-14 | $24.55 | $24.65 | $24.12 | $24.55 | $24.55 | 169,607 |
2017-02-13 | $24.40 | $24.65 | $24.30 | $24.60 | $24.60 | 162,642 |
2017-02-10 | $24.20 | $24.40 | $23.90 | $24.40 | $24.40 | 141,223 |
2017-02-09 | $23.45 | $24.20 | $23.45 | $24.00 | $24.00 | 177,625 |
2017-02-08 | $23.20 | $23.70 | $22.90 | $23.50 | $23.50 | 164,933 |
2017-02-07 | $23.10 | $23.65 | $23.00 | $23.30 | $23.30 | 167,826 |
2017-02-06 | $23.15 | $23.35 | $22.85 | $22.95 | $22.95 | 44,061 |
2017-02-03 | $23.30 | $23.30 | $22.90 | $23.20 | $23.20 | 86,740 |
2017-02-02 | $22.60 | $23.10 | $22.10 | $23.05 | $23.05 | 116,738 |
2017-02-01 | $22.55 | $22.90 | $22.45 | $22.55 | $22.55 | 87,372 |
2017-01-31 | $22.80 | $23.35 | $22.15 | $22.35 | $22.35 | 136,400 |
2017-01-30 | $23.00 | $23.15 | $22.55 | $22.70 | $22.70 | 63,929 |
2017-01-27 | $22.95 | $23.35 | $22.90 | $23.20 | $23.20 | 166,128 |
2017-01-26 | $23.35 | $23.35 | $22.80 | $22.85 | $22.85 | 78,951 |
2017-01-25 | $23.75 | $23.80 | $23.15 | $23.25 | $23.25 | 79,753 |
2017-01-24 | $23.60 | $23.80 | $23.40 | $23.50 | $23.50 | 155,693 |
2017-01-23 | $22.80 | $23.55 | $22.75 | $23.45 | $23.45 | 229,951 |
2017-01-20 | $23.00 | $23.20 | $22.75 | $22.80 | $22.80 | 57,249 |
2017-01-19 | $22.75 | $23.25 | $22.75 | $23.00 | $23.00 | 145,103 |
2017-01-18 | $22.45 | $23.00 | $21.55 | $22.60 | $22.60 | 161,807 |
2017-01-17 | $23.00 | $23.00 | $22.10 | $22.20 | $22.20 | 86,573 |
2017-01-13 | $23.10 | $24.15 | $23.10 | $23.30 | $23.30 | 494,782 |
2017-01-12 | $22.95 | $23.40 | $22.05 | $23.30 | $23.30 | 181,188 |
2017-01-11 | $21.35 | $23.15 | $21.05 | $22.90 | $22.90 | 454,792 |
2017-01-10 | $20.95 | $21.20 | $20.85 | $21.00 | $21.00 | 98,579 |
2017-01-09 | $21.05 | $21.15 | $20.70 | $20.90 | $20.90 | 207,681 |
2017-01-06 | $21.50 | $21.50 | $21.00 | $21.05 | $21.05 | 44,688 |
2017-01-05 | $21.55 | $21.70 | $21.10 | $21.40 | $21.40 | 69,081 |
2017-01-04 | $21.65 | $21.80 | $21.40 | $21.75 | $21.75 | 137,175 |
2017-01-03 | $21.25 | $21.70 | $20.95 | $21.55 | $21.55 | 114,274 |
2016-12-30 | $20.85 | $21.05 | $20.85 | $21.00 | $21.00 | 60,305 |
2016-12-29 | $21.10 | $21.20 | $20.80 | $21.05 | $21.05 | 42,864 |
2016-12-28 | $20.90 | $21.10 | $20.85 | $21.05 | $21.05 | 74,957 |
2016-12-27 | $20.70 | $20.97 | $20.70 | $20.85 | $20.85 | 31,418 |
2016-12-23 | $20.55 | $20.80 | $20.45 | $20.75 | $20.75 | 39,785 |
2016-12-22 | $20.60 | $21.00 | $20.13 | $20.40 | $20.40 | 111,623 |
2016-12-21 | $20.75 | $21.10 | $20.45 | $20.60 | $20.60 | 56,689 |
2016-12-20 | $20.65 | $20.95 | $20.25 | $20.80 | $20.80 | 66,592 |
2016-12-19 | $20.40 | $20.55 | $20.20 | $20.50 | $20.50 | 88,186 |
2016-12-16 | $20.60 | $20.75 | $20.20 | $20.45 | $20.45 | 226,696 |
2016-12-15 | $20.60 | $20.95 | $20.45 | $20.55 | $20.55 | 120,686 |
2016-12-14 | $20.95 | $21.05 | $20.40 | $20.45 | $20.45 | 107,983 |
2016-12-13 | $21.50 | $21.70 | $20.95 | $21.05 | $21.05 | 82,819 |
2016-12-12 | $21.35 | $21.50 | $21.25 | $21.40 | $21.40 | 62,675 |
2016-12-09 | $21.25 | $21.75 | $20.50 | $21.40 | $21.40 | 496,074 |
2016-12-08 | $20.95 | $21.55 | $20.75 | $21.35 | $21.35 | 119,481 |
2016-12-07 | $20.85 | $21.10 | $20.65 | $21.05 | $21.05 | 69,217 |
2016-12-06 | $20.30 | $21.10 | $20.05 | $20.95 | $20.95 | 111,623 |
2016-12-05 | $20.25 | $20.50 | $19.95 | $20.40 | $20.40 | 94,634 |
2016-12-02 | $20.40 | $20.70 | $19.85 | $20.05 | $20.05 | 71,903 |
2016-12-01 | $20.25 | $20.85 | $20.20 | $20.45 | $20.45 | 92,309 |
2016-11-30 | $20.70 | $20.95 | $20.20 | $20.25 | $20.25 | 62,555 |
2016-11-29 | $20.75 | $20.95 | $20.53 | $20.55 | $20.55 | 62,351 |
2016-11-28 | $20.15 | $20.95 | $20.15 | $20.65 | $20.65 | 265,793 |
2016-11-25 | $20.15 | $20.35 | $20.10 | $20.30 | $20.30 | 114,927 |
2016-11-23 | $19.65 | $20.20 | $19.50 | $20.10 | $20.10 | 172,841 |
2016-11-22 | $19.75 | $19.90 | $19.65 | $19.85 | $19.85 | 55,056 |
2016-11-21 | $19.60 | $19.80 | $19.55 | $19.80 | $19.80 | 62,914 |
2016-11-18 | $19.10 | $19.80 | $18.25 | $19.50 | $19.50 | 152,265 |
2016-11-17 | $18.90 | $19.25 | $18.35 | $19.10 | $19.10 | 396,495 |
2016-11-16 | $19.15 | $19.35 | $18.70 | $19.00 | $19.00 | 279,357 |
2016-11-15 | $19.05 | $19.50 | $18.85 | $19.25 | $19.25 | 106,261 |
2016-11-14 | $19.50 | $19.55 | $18.90 | $19.00 | $19.00 | 88,597 |
2016-11-11 | $18.50 | $19.40 | $18.50 | $19.35 | $19.35 | 233,784 |
2016-11-10 | $18.80 | $19.05 | $18.20 | $18.40 | $18.40 | 110,870 |
2016-11-09 | $17.52 | $18.60 | $17.45 | $18.50 | $18.50 | 71,724 |
2016-11-08 | $17.25 | $17.85 | $17.25 | $17.80 | $17.80 | 31,708 |
2016-11-07 | $17.20 | $17.45 | $17.05 | $17.40 | $17.40 | 78,758 |
2016-11-04 | $17.05 | $17.22 | $16.65 | $16.90 | $16.90 | 78,445 |
2016-11-03 | $16.80 | $17.20 | $16.55 | $16.95 | $16.95 | 144,142 |
2016-11-02 | $17.30 | $17.50 | $16.65 | $16.80 | $16.80 | 35,698 |
2016-11-01 | $17.50 | $17.60 | $17.10 | $17.15 | $17.15 | 34,718 |
2016-10-31 | $17.55 | $17.85 | $17.40 | $17.45 | $17.45 | 140,637 |
2016-10-28 | $17.60 | $17.80 | $17.50 | $17.65 | $17.65 | 26,092 |
2016-10-27 | $17.70 | $17.70 | $16.96 | $17.65 | $17.65 | 35,344 |
2016-10-26 | $17.70 | $17.85 | $17.50 | $17.60 | $17.60 | 42,569 |
2016-10-25 | $17.60 | $17.80 | $17.60 | $17.70 | $17.70 | 32,952 |
2016-10-24 | $17.35 | $17.75 | $17.35 | $17.70 | $17.70 | 21,858 |
2016-10-21 | $17.35 | $17.40 | $17.25 | $17.30 | $17.30 | 21,867 |
2016-10-20 | $17.35 | $17.60 | $17.35 | $17.55 | $17.55 | 25,631 |
2016-10-19 | $17.35 | $17.60 | $17.20 | $17.40 | $17.40 | 28,971 |
2016-10-18 | $17.75 | $17.90 | $17.20 | $17.35 | $17.35 | 30,151 |
2016-10-17 | $17.55 | $17.75 | $17.45 | $17.70 | $17.70 | 110,598 |
2016-10-14 | $17.51 | $17.59 | $17.38 | $17.50 | $17.50 | 28,112 |
2016-10-13 | $17.25 | $17.45 | $17.21 | $17.35 | $17.35 | 32,078 |
2016-10-12 | $17.41 | $17.64 | $17.38 | $17.54 | $17.54 | 23,816 |
2016-10-11 | $17.53 | $17.61 | $17.28 | $17.44 | $17.44 | 57,347 |
2016-10-10 | $17.39 | $17.61 | $17.28 | $17.57 | $17.57 | 66,359 |
2016-10-07 | $17.49 | $17.49 | $17.03 | $17.24 | $17.24 | 45,672 |
2016-10-06 | $17.40 | $17.58 | $17.25 | $17.48 | $17.48 | 74,534 |
2016-10-05 | $17.14 | $17.43 | $17.09 | $17.40 | $17.40 | 202,102 |
2016-10-04 | $17.19 | $17.41 | $16.99 | $17.08 | $17.08 | 46,945 |
2016-10-03 | $17.24 | $17.32 | $17.07 | $17.13 | $17.13 | 34,085 |
2016-09-30 | $17.17 | $17.43 | $17.06 | $17.35 | $17.35 | 49,638 |
2016-09-29 | $17.31 | $17.48 | $17.05 | $17.07 | $17.07 | 33,711 |
2016-09-28 | $17.15 | $17.40 | $17.15 | $17.38 | $17.38 | 239,757 |
2016-09-27 | $17.03 | $17.30 | $17.03 | $17.20 | $17.20 | 26,253 |
2016-09-26 | $17.11 | $17.31 | $17.00 | $17.11 | $17.11 | 32,659 |
2016-09-23 | $17.42 | $17.42 | $17.13 | $17.25 | $17.25 | 26,509 |
2016-09-22 | $17.40 | $17.40 | $17.01 | $17.39 | $17.39 | 66,112 |
2016-09-21 | $17.16 | $17.29 | $17.03 | $17.24 | $17.24 | 33,148 |
2016-09-20 | $17.26 | $17.26 | $17.04 | $17.06 | $17.06 | 39,377 |
2016-09-19 | $17.30 | $17.38 | $17.04 | $17.10 | $17.10 | 55,905 |
2016-09-16 | $17.08 | $17.42 | $16.88 | $17.30 | $17.30 | 294,931 |
2016-09-15 | $16.80 | $17.05 | $16.72 | $17.00 | $17.00 | 27,845 |
2016-09-14 | $16.81 | $16.97 | $16.72 | $16.78 | $16.78 | 48,298 |
2016-09-13 | $16.95 | $17.07 | $16.77 | $16.81 | $16.81 | 156,521 |
2016-09-12 | $16.31 | $17.08 | $16.26 | $17.07 | $17.07 | 52,250 |
2016-09-09 | $16.84 | $16.84 | $16.44 | $16.47 | $16.47 | 49,763 |
2016-09-08 | $17.11 | $17.14 | $16.86 | $17.03 | $17.03 | 35,149 |
2016-09-07 | $16.90 | $17.22 | $16.90 | $17.12 | $17.12 | 103,869 |
2016-09-06 | $17.00 | $17.00 | $16.79 | $16.91 | $16.91 | 52,355 |
2016-09-02 | $17.02 | $17.15 | $16.88 | $17.00 | $17.00 | 26,517 |
2016-09-01 | $16.93 | $17.02 | $16.54 | $16.99 | $16.99 | 47,652 |
2016-08-31 | $16.86 | $17.04 | $16.59 | $16.89 | $16.89 | 250,284 |
2016-08-30 | $16.82 | $17.02 | $16.70 | $16.83 | $16.83 | 19,254 |
2016-08-29 | $16.83 | $16.97 | $16.80 | $16.84 | $16.84 | 21,517 |
2016-08-26 | $17.00 | $17.09 | $16.82 | $16.85 | $16.85 | 31,861 |
2016-08-25 | $16.74 | $17.00 | $16.74 | $17.00 | $17.00 | 52,641 |
2016-08-24 | $16.89 | $17.06 | $16.76 | $16.84 | $16.84 | 46,531 |
2016-08-23 | $17.05 | $17.21 | $16.87 | $16.88 | $16.88 | 38,547 |
2016-08-22 | $17.15 | $17.15 | $16.96 | $17.11 | $17.11 | 60,239 |
2016-08-19 | $16.85 | $17.19 | $16.79 | $17.09 | $17.09 | 254,155 |
2016-08-18 | $16.63 | $16.90 | $16.63 | $16.85 | $16.85 | 96,224 |
2016-08-17 | $16.35 | $16.79 | $16.30 | $16.59 | $16.59 | 71,586 |
2016-08-16 | $16.39 | $16.57 | $16.39 | $16.45 | $16.45 | 53,321 |
2016-08-15 | $16.47 | $16.75 | $16.42 | $16.52 | $16.52 | 56,815 |
2016-08-12 | $16.50 | $16.50 | $16.23 | $16.38 | $16.38 | 54,545 |
2016-08-11 | $16.02 | $16.34 | $16.02 | $16.23 | $16.23 | 35,788 |
2016-08-10 | $16.36 | $16.36 | $15.83 | $16.06 | $16.06 | 75,031 |
2016-08-09 | $16.22 | $16.33 | $16.15 | $16.31 | $16.31 | 55,435 |
2016-08-08 | $16.10 | $16.22 | $16.10 | $16.19 | $16.19 | 22,587 |
2016-08-05 | $15.99 | $16.22 | $15.97 | $16.21 | $16.21 | 158,534 |
2016-08-04 | $15.96 | $16.00 | $15.79 | $15.89 | $15.89 | 38,288 |
2016-08-03 | $15.80 | $16.02 | $15.78 | $16.01 | $16.01 | 150,265 |
2016-08-02 | $15.75 | $15.75 | $15.50 | $15.55 | $15.55 | 163,438 |
2016-08-01 | $15.67 | $15.86 | $15.50 | $15.75 | $15.75 | 55,192 |
2016-07-29 | $15.72 | $15.76 | $15.58 | $15.71 | $15.71 | 71,335 |
2016-07-28 | $15.70 | $15.84 | $15.56 | $15.72 | $15.72 | 19,081 |
2016-07-27 | $15.52 | $15.94 | $15.52 | $15.85 | $15.85 | 58,264 |
2016-07-26 | $15.55 | $15.82 | $15.50 | $15.58 | $15.58 | 56,395 |
2016-07-25 | $15.38 | $15.84 | $15.38 | $15.69 | $15.69 | 34,790 |
2016-07-22 | $15.74 | $15.94 | $15.60 | $15.92 | $15.92 | 45,526 |
2016-07-21 | $16.00 | $16.09 | $15.70 | $15.78 | $15.78 | 41,411 |
2016-07-20 | $16.08 | $16.13 | $15.98 | $16.05 | $16.05 | 127,370 |
2016-07-19 | $16.19 | $16.19 | $15.89 | $15.99 | $15.99 | 187,958 |
2016-07-18 | $16.23 | $16.29 | $16.14 | $16.17 | $16.17 | 118,764 |
2016-07-15 | $16.31 | $16.40 | $16.12 | $16.32 | $16.32 | 122,953 |
2016-07-14 | $16.30 | $16.37 | $16.11 | $16.19 | $16.19 | 113,594 |
2016-07-13 | $16.18 | $16.43 | $16.00 | $16.13 | $16.13 | 63,619 |
2016-07-12 | $16.18 | $16.40 | $15.21 | $16.16 | $16.16 | 65,701 |
2016-07-11 | $15.71 | $16.22 | $14.57 | $16.09 | $16.09 | 212,865 |
2016-07-08 | $15.28 | $15.60 | $15.28 | $15.55 | $15.55 | 50,620 |
2016-07-07 | $15.13 | $15.33 | $14.99 | $15.13 | $15.13 | 60,652 |
2016-07-06 | $14.94 | $15.13 | $14.90 | $15.02 | $15.02 | 57,609 |
2016-07-05 | $15.19 | $15.27 | $15.05 | $15.13 | $15.13 | 33,524 |
2016-07-01 | $15.23 | $15.44 | $15.17 | $15.26 | $15.26 | 76,064 |
2016-06-30 | $14.88 | $15.19 | $14.40 | $15.15 | $15.15 | 52,578 |
2016-06-29 | $14.90 | $15.04 | $14.45 | $14.73 | $14.73 | 118,394 |
2016-06-28 | $14.60 | $15.21 | $14.60 | $14.77 | $14.77 | 91,828 |
2016-06-27 | $15.28 | $15.30 | $14.62 | $14.65 | $14.65 | 90,072 |
2016-06-24 | $15.17 | $15.78 | $14.92 | $15.57 | $15.57 | 447,430 |
2016-06-23 | $15.76 | $16.28 | $15.63 | $15.85 | $15.85 | 44,317 |
2016-06-22 | $15.75 | $15.75 | $15.44 | $15.53 | $15.53 | 42,447 |
2016-06-21 | $15.50 | $15.95 | $15.40 | $15.67 | $15.67 | 55,072 |
2016-06-20 | $15.86 | $16.10 | $15.65 | $15.74 | $15.74 | 111,685 |
2016-06-17 | $15.57 | $15.95 | $15.37 | $15.86 | $15.86 | 148,191 |
2016-06-16 | $15.39 | $15.61 | $15.23 | $15.52 | $15.52 | 24,896 |
2016-06-15 | $15.68 | $15.68 | $15.39 | $15.44 | $15.44 | 47,467 |
2016-06-14 | $15.40 | $15.62 | $15.40 | $15.57 | $15.57 | 23,251 |
2016-06-13 | $15.42 | $15.85 | $15.41 | $15.50 | $15.50 | 44,748 |
2016-06-10 | $15.80 | $15.99 | $14.95 | $15.87 | $15.87 | 75,392 |
2016-06-09 | $16.01 | $16.01 | $15.83 | $15.90 | $15.90 | 25,267 |
2016-06-08 | $15.96 | $16.24 | $15.51 | $15.99 | $15.99 | 226,240 |
2016-06-07 | $16.39 | $16.43 | $15.64 | $15.99 | $15.99 | 49,142 |
2016-06-06 | $15.96 | $16.00 | $15.81 | $16.00 | $16.00 | 80,198 |
2016-06-03 | $16.04 | $16.31 | $15.21 | $16.00 | $16.00 | 120,805 |
2016-06-02 | $15.55 | $15.80 | $15.30 | $15.77 | $15.77 | 66,768 |
2016-06-01 | $15.24 | $15.59 | $15.24 | $15.54 | $15.54 | 67,678 |
2016-05-31 | $15.41 | $15.41 | $14.62 | $15.31 | $15.31 | 170,369 |
2016-05-27 | $15.24 | $15.36 | $15.22 | $15.35 | $15.35 | 86,963 |
2016-05-26 | $15.18 | $15.32 | $14.86 | $15.22 | $15.22 | 45,641 |
2016-05-25 | $15.00 | $15.20 | $14.95 | $15.15 | $15.15 | 46,205 |
2016-05-24 | $15.03 | $15.16 | $14.98 | $15.05 | $15.05 | 161,429 |
2016-05-23 | $15.04 | $15.05 | $14.85 | $14.97 | $14.97 | 55,947 |
2016-05-20 | $14.78 | $15.02 | $14.66 | $15.02 | $15.02 | 70,130 |
2016-05-19 | $14.68 | $15.00 | $14.57 | $14.68 | $14.68 | 67,443 |
2016-05-18 | $14.86 | $15.00 | $14.75 | $14.94 | $14.94 | 43,598 |
2016-05-17 | $15.03 | $15.03 | $14.72 | $14.90 | $14.90 | 83,304 |
2016-05-16 | $14.75 | $15.06 | $14.75 | $15.02 | $15.02 | 80,963 |
2016-05-13 | $14.86 | $15.06 | $14.73 | $14.76 | $14.76 | 34,936 |
2016-05-12 | $14.96 | $15.04 | $14.64 | $14.97 | $14.97 | 82,008 |
2016-05-11 | $14.76 | $14.80 | $14.40 | $14.77 | $14.77 | 69,351 |
2016-05-10 | $14.30 | $14.81 | $14.30 | $14.75 | $14.75 | 32,626 |
2016-05-09 | $13.99 | $14.36 | $13.81 | $14.29 | $14.29 | 45,711 |
2016-05-06 | $13.14 | $14.22 | $13.14 | $14.15 | $14.15 | 43,742 |
2016-05-05 | $14.14 | $14.35 | $13.98 | $14.09 | $14.09 | 64,877 |
2016-05-04 | $14.44 | $14.45 | $14.06 | $14.12 | $14.12 | 56,443 |
2016-05-03 | $14.49 | $14.77 | $14.30 | $14.35 | $14.35 | 67,039 |
2016-05-02 | $14.53 | $14.78 | $14.40 | $14.63 | $14.63 | 36,611 |
2016-04-29 | $14.88 | $14.88 | $14.38 | $14.55 | $14.55 | 32,232 |
2016-04-28 | $14.64 | $14.72 | $14.49 | $14.53 | $14.53 | 29,032 |
2016-04-27 | $14.93 | $15.00 | $14.72 | $14.74 | $14.74 | 39,449 |
2016-04-26 | $14.67 | $14.98 | $14.67 | $14.94 | $14.94 | 67,084 |
2016-04-25 | $14.69 | $14.81 | $14.58 | $14.68 | $14.68 | 23,790 |
2016-04-22 | $14.69 | $14.91 | $14.65 | $14.84 | $14.84 | 51,662 |
2016-04-21 | $14.95 | $14.95 | $14.57 | $14.65 | $14.65 | 60,284 |
2016-04-20 | $14.92 | $15.03 | $14.82 | $14.94 | $14.94 | 84,907 |
2016-04-19 | $14.84 | $14.95 | $14.72 | $14.94 | $14.94 | 72,292 |
2016-04-18 | $14.38 | $14.84 | $14.38 | $14.81 | $14.81 | 75,397 |
2016-04-15 | $14.45 | $14.71 | $14.41 | $14.54 | $14.54 | 32,596 |
2016-04-14 | $14.41 | $14.72 | $14.35 | $14.54 | $14.54 | 36,396 |
2016-04-13 | $14.34 | $14.50 | $14.34 | $14.44 | $14.44 | 121,847 |
2016-04-12 | $14.07 | $14.43 | $14.02 | $14.30 | $14.30 | 38,169 |
2016-04-11 | $14.21 | $14.37 | $13.98 | $14.08 | $14.08 | 43,209 |
2016-04-08 | $14.00 | $14.18 | $13.93 | $14.17 | $14.17 | 37,592 |
2016-04-07 | $14.18 | $14.25 | $13.72 | $13.90 | $13.90 | 43,013 |
2016-04-06 | $14.35 | $14.41 | $14.18 | $14.31 | $14.31 | 48,323 |
2016-04-05 | $14.02 | $14.34 | $13.99 | $14.30 | $14.30 | 70,067 |
2016-04-04 | $14.01 | $14.28 | $13.97 | $14.08 | $14.08 | 41,605 |
2016-04-01 | $14.03 | $14.16 | $13.85 | $14.05 | $14.05 | 67,629 |
2016-03-31 | $14.08 | $14.32 | $14.07 | $14.16 | $14.16 | 49,861 |
2016-03-30 | $14.02 | $14.25 | $13.99 | $14.13 | $14.13 | 73,701 |
2016-03-29 | $14.00 | $14.45 | $13.99 | $14.06 | $14.06 | 154,264 |
2016-03-28 | $14.00 | $14.21 | $13.93 | $14.07 | $14.07 | 40,392 |
2016-03-24 | $13.53 | $14.07 | $13.43 | $14.05 | $14.05 | 77,872 |
2016-03-23 | $13.69 | $13.71 | $13.40 | $13.65 | $13.65 | 64,487 |
2016-03-22 | $13.97 | $14.05 | $13.67 | $13.92 | $13.92 | 45,616 |
2016-03-21 | $13.64 | $14.61 | $13.48 | $13.98 | $13.98 | 332,989 |
2016-03-18 | $13.67 | $13.83 | $13.43 | $13.70 | $13.70 | 107,066 |
2016-03-17 | $13.06 | $13.66 | $13.05 | $13.57 | $13.57 | 40,342 |
2016-03-16 | $12.83 | $13.66 | $12.83 | $13.10 | $13.10 | 58,546 |
2016-03-15 | $13.17 | $13.20 | $12.88 | $12.98 | $12.98 | 41,700 |
2016-03-14 | $13.53 | $13.54 | $13.19 | $13.24 | $13.24 | 29,497 |
2016-03-11 | $13.13 | $13.58 | $13.13 | $13.53 | $13.53 | 40,387 |
2016-03-10 | $13.68 | $13.68 | $13.12 | $13.15 | $13.15 | 22,773 |
2016-03-09 | $13.35 | $13.72 | $13.35 | $13.68 | $13.68 | 21,738 |
2016-03-08 | $13.57 | $13.57 | $13.29 | $13.31 | $13.31 | 43,417 |
2016-03-07 | $13.48 | $13.69 | $13.43 | $13.61 | $13.61 | 28,103 |
2016-03-04 | $13.06 | $13.75 | $12.90 | $13.51 | $13.51 | 70,295 |
2016-03-03 | $12.96 | $13.43 | $12.90 | $13.18 | $13.18 | 143,766 |
2016-03-02 | $12.81 | $13.08 | $12.71 | $12.85 | $12.85 | 131,055 |
2016-03-01 | $12.92 | $13.00 | $12.83 | $12.91 | $12.91 | 23,787 |
2016-02-29 | $12.54 | $13.00 | $12.54 | $12.87 | $12.87 | 172,166 |
2016-02-26 | $12.83 | $12.83 | $12.53 | $12.59 | $12.59 | 23,817 |
2016-02-25 | $12.76 | $12.95 | $12.60 | $12.74 | $12.74 | 25,248 |
2016-02-24 | $12.35 | $12.80 | $12.35 | $12.75 | $12.75 | 33,028 |
2016-02-23 | $12.36 | $12.73 | $12.35 | $12.39 | $12.39 | 98,129 |
2016-02-22 | $12.25 | $12.57 | $12.19 | $12.38 | $12.38 | 59,306 |
2016-02-19 | $12.34 | $12.61 | $12.10 | $12.17 | $12.17 | 43,333 |
2016-02-18 | $12.55 | $12.64 | $12.35 | $12.38 | $12.38 | 20,100 |
2016-02-17 | $12.66 | $12.87 | $12.53 | $12.57 | $12.57 | 39,736 |
2016-02-16 | $12.62 | $12.64 | $12.51 | $12.59 | $12.59 | 27,648 |
2016-02-12 | $12.02 | $12.45 | $11.96 | $12.42 | $12.42 | 30,959 |
2016-02-11 | $11.98 | $12.31 | $11.59 | $11.90 | $11.90 | 37,188 |
2016-02-10 | $12.20 | $12.55 | $12.18 | $12.20 | $12.20 | 26,852 |
2016-02-09 | $11.89 | $12.38 | $11.89 | $12.09 | $12.09 | 51,066 |
2016-02-08 | $11.45 | $12.16 | $11.23 | $12.06 | $12.06 | 65,752 |
2016-02-05 | $12.39 | $12.39 | $11.68 | $11.73 | $11.73 | 97,800 |
2016-02-04 | $12.17 | $12.49 | $12.17 | $12.44 | $12.44 | 27,118 |
2016-02-03 | $12.39 | $12.39 | $11.87 | $12.18 | $12.18 | 29,002 |
2016-02-02 | $12.31 | $12.55 | $12.11 | $12.24 | $12.24 | 35,624 |
2016-02-01 | $12.27 | $12.60 | $12.25 | $12.46 | $12.46 | 33,925 |
2016-01-29 | $12.33 | $12.44 | $12.10 | $12.36 | $12.36 | 186,204 |
2016-01-28 | $12.55 | $12.55 | $12.12 | $12.16 | $12.16 | 33,960 |
2016-01-27 | $12.37 | $12.56 | $12.16 | $12.24 | $12.24 | 98,058 |
2016-01-26 | $12.25 | $12.59 | $12.25 | $12.43 | $12.43 | 32,314 |
2016-01-25 | $12.51 | $12.61 | $12.17 | $12.20 | $12.20 | 30,188 |
2016-01-22 | $12.34 | $12.56 | $11.99 | $12.54 | $12.54 | 62,606 |
2016-01-21 | $12.31 | $12.49 | $12.11 | $12.16 | $12.16 | 35,152 |
2016-01-20 | $11.78 | $12.58 | $11.58 | $12.31 | $12.31 | 87,260 |
2016-01-19 | $12.27 | $12.36 | $11.63 | $11.99 | $11.99 | 40,271 |
2016-01-15 | $12.08 | $12.38 | $11.80 | $12.09 | $12.09 | 49,276 |
2016-01-14 | $12.46 | $12.67 | $12.23 | $12.45 | $12.45 | 38,291 |
2016-01-13 | $12.77 | $12.77 | $12.28 | $12.31 | $12.31 | 55,783 |
2016-01-12 | $12.66 | $12.96 | $12.35 | $12.75 | $12.75 | 65,352 |
2016-01-11 | $12.34 | $12.62 | $11.52 | $12.50 | $12.50 | 36,964 |
2016-01-08 | $12.60 | $12.98 | $12.25 | $12.30 | $12.30 | 60,896 |
2016-01-07 | $12.94 | $13.02 | $12.58 | $12.60 | $12.60 | 49,951 |
2016-01-06 | $13.06 | $13.30 | $12.67 | $13.20 | $13.20 | 42,632 |
2016-01-05 | $13.22 | $13.30 | $12.95 | $13.24 | $13.24 | 30,689 |
2016-01-04 | $13.39 | $13.73 | $12.77 | $13.22 | $13.22 | 98,955 |
Novanta Inc (NOVT) News Headlines
Recent Novanta Inc (NOVT) News
Similar Companies to Novanta Inc (NOVT) in the Scientific & Technical Instruments Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |