VanEck Oil Services ETF (OIH) Exchange: NYSE ARCA
Data as of May 2, 2025
$209.06 ($-6.37) -2.96%
VanEck Oil Services ETF - Daily Information
Click for more stock information on VanEck Oil Services ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $211.91 |
Previous Close | $209.06 |
High | $211.91 |
Low | $206.42 |
Adjusted Open | $211.91 |
Previous Adjusted Close | $209.06 |
Adjusted High | $211.91 |
Adjusted Low | $206.42 |
About VanEck Oil Services ETF (OIH)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil Services Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the oil services segment. Such companies may include small- and medium-capitalization companies and foreign companies that are listed on a U.S. exchange. To be initially eligible for inclusion in the Oil Services Index, companies must generate at least 50% of their revenues from oil services to the upstream oil sector, which includes companies engaged primarily in oil equipment, oil services or oil drilling. Of the largest 50 stocks in the oil services sector by full market capitalization, the top 25 by free-float market capitalization ( e.g. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Oil Services Index. As of December 31, 2019, the Oil Services Index included 25 securities of companies with a market capitalization range of between approximately $123.0 million and $55.7 billion and a weighted average market capitalization of $16.4 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Oil Services Index by investing in a portfolio of securities that generally replicates the Oil Services Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil Services Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil Services Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Oil Services Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector and oil and gas equipment and services sub-industry, and the oil and gas drilling sub-industry represented a significant portion of the Fund.
Invest in VanEck Oil Services ETF (OIH)
Historical Stock Data for VanEck Oil Services ETF (OIH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $211.91 | $211.91 | $206.42 | $209.06 | $209.06 | 708,910 |
2025-04-29 | $215.88 | $217.08 | $212.11 | $215.43 | $215.43 | 384,302 |
2025-04-28 | $216.16 | $217.71 | $213.00 | $214.76 | $214.76 | 272,109 |
2025-04-25 | $212.55 | $217.05 | $210.86 | $216.28 | $216.28 | 322,281 |
2025-04-24 | $212.87 | $216.72 | $210.22 | $215.95 | $215.95 | 409,357 |
2025-04-23 | $216.78 | $220.00 | $208.10 | $209.72 | $209.72 | 652,054 |
2025-04-22 | $212.83 | $215.60 | $208.00 | $213.62 | $213.62 | 507,250 |
2025-04-21 | $215.79 | $215.79 | $209.80 | $212.98 | $212.98 | 536,809 |
2025-04-17 | $214.24 | $221.41 | $214.10 | $218.84 | $218.84 | 542,800 |
2025-04-16 | $210.82 | $215.56 | $209.04 | $211.31 | $211.31 | 664,714 |
2025-04-15 | $210.20 | $214.00 | $209.34 | $210.28 | $210.28 | 355,096 |
2025-04-14 | $215.05 | $215.91 | $207.74 | $210.60 | $210.60 | 759,821 |
2025-04-11 | $203.42 | $211.07 | $199.68 | $210.29 | $210.29 | 734,446 |
2025-04-10 | $213.11 | $213.42 | $198.11 | $202.68 | $202.68 | 1,447,275 |
2025-04-09 | $192.20 | $225.32 | $191.21 | $222.17 | $222.17 | 956,061 |
2025-04-08 | $213.60 | $213.92 | $193.00 | $196.72 | $196.72 | 942,661 |
2025-04-07 | $198.76 | $216.40 | $194.42 | $206.09 | $206.09 | 959,439 |
2025-04-04 | $224.90 | $226.46 | $204.54 | $207.77 | $207.77 | 1,331,443 |
2025-04-03 | $250.63 | $250.70 | $235.75 | $236.83 | $236.83 | 1,139,149 |
2025-04-02 | $262.08 | $267.37 | $260.79 | $266.32 | $266.32 | 185,694 |
2025-04-01 | $261.34 | $267.23 | $260.56 | $266.11 | $266.11 | 303,068 |
2025-03-31 | $257.52 | $263.17 | $256.17 | $262.12 | $262.12 | 458,536 |
2025-03-28 | $263.96 | $265.73 | $258.89 | $261.36 | $261.36 | 444,150 |
2025-03-27 | $266.27 | $267.55 | $263.16 | $264.81 | $264.81 | 187,387 |
2025-03-26 | $267.53 | $271.50 | $266.01 | $266.80 | $266.80 | 425,510 |
2025-03-25 | $265.02 | $267.41 | $264.21 | $265.86 | $265.86 | 235,658 |
2025-03-24 | $260.83 | $264.92 | $260.81 | $263.70 | $263.70 | 391,104 |
2025-03-21 | $258.75 | $260.99 | $257.61 | $259.00 | $259.00 | 480,890 |
2025-03-20 | $258.21 | $263.95 | $258.00 | $261.74 | $261.74 | 218,640 |
2025-03-19 | $258.14 | $263.46 | $258.06 | $260.88 | $260.88 | 487,180 |
2025-03-18 | $258.49 | $259.15 | $254.72 | $257.93 | $257.93 | 316,323 |
2025-03-17 | $254.65 | $258.87 | $254.65 | $257.75 | $257.75 | 513,394 |
2025-03-14 | $249.24 | $254.91 | $248.60 | $254.12 | $254.12 | 591,037 |
2025-03-13 | $249.08 | $253.53 | $244.93 | $246.39 | $246.39 | 526,704 |
2025-03-12 | $249.05 | $252.89 | $247.78 | $249.48 | $249.48 | 252,406 |
2025-03-11 | $251.07 | $252.07 | $246.92 | $248.61 | $248.61 | 257,465 |
2025-03-10 | $254.39 | $256.00 | $246.81 | $249.42 | $249.42 | 912,260 |
2025-03-07 | $249.89 | $258.12 | $249.89 | $255.91 | $255.91 | 780,208 |
2025-03-06 | $245.57 | $249.38 | $244.04 | $247.62 | $247.62 | 449,744 |
2025-03-05 | $246.06 | $248.45 | $241.79 | $247.88 | $247.88 | 621,358 |
2025-03-04 | $248.38 | $252.54 | $241.01 | $247.98 | $247.98 | 734,431 |
2025-03-03 | $268.09 | $269.21 | $250.25 | $252.35 | $252.35 | 1,298,017 |
2025-02-28 | $263.24 | $266.38 | $259.49 | $266.38 | $266.38 | 690,295 |
2025-02-27 | $265.39 | $269.46 | $263.87 | $264.19 | $264.19 | 473,469 |
2025-02-26 | $267.45 | $268.20 | $262.22 | $263.84 | $263.84 | 468,166 |
2025-02-25 | $271.17 | $274.14 | $265.09 | $267.01 | $267.01 | 574,927 |
2025-02-24 | $273.17 | $273.73 | $270.31 | $271.51 | $271.51 | 306,731 |
2025-02-21 | $280.94 | $281.00 | $271.72 | $272.83 | $272.83 | 725,356 |
2025-02-20 | $279.72 | $281.92 | $278.60 | $281.10 | $281.10 | 236,784 |
2025-02-19 | $282.99 | $284.60 | $279.79 | $280.37 | $280.37 | 405,647 |
2025-02-18 | $281.44 | $287.41 | $279.03 | $284.68 | $284.68 | 1,029,222 |
2025-02-14 | $283.35 | $285.88 | $279.54 | $280.02 | $280.02 | 313,014 |
2025-02-13 | $279.22 | $282.50 | $278.42 | $282.05 | $282.05 | 585,946 |
2025-02-12 | $282.74 | $283.37 | $278.43 | $279.76 | $279.76 | 607,274 |
2025-02-11 | $284.27 | $287.85 | $282.44 | $285.13 | $285.13 | 295,755 |
2025-02-10 | $278.66 | $284.60 | $278.66 | $283.40 | $283.40 | 522,855 |
2025-02-07 | $277.99 | $280.65 | $275.28 | $275.44 | $275.44 | 619,329 |
2025-02-06 | $286.98 | $287.77 | $274.51 | $276.96 | $276.96 | 799,322 |
2025-02-05 | $284.42 | $285.96 | $281.93 | $285.29 | $285.29 | 723,380 |
2025-02-04 | $273.44 | $283.79 | $273.09 | $283.08 | $283.08 | 595,511 |
2025-02-03 | $275.94 | $279.11 | $271.45 | $275.94 | $275.94 | 673,415 |
2025-01-31 | $280.88 | $281.97 | $274.90 | $276.96 | $276.96 | 720,973 |
2025-01-30 | $280.24 | $281.45 | $276.61 | $279.36 | $279.36 | 337,106 |
2025-01-29 | $278.88 | $282.22 | $276.87 | $278.27 | $278.27 | 278,691 |
2025-01-28 | $284.66 | $286.54 | $277.83 | $279.98 | $279.98 | 446,515 |
2025-01-27 | $288.03 | $291.55 | $284.29 | $284.96 | $284.96 | 388,726 |
2025-01-24 | $290.93 | $293.16 | $288.87 | $290.18 | $290.18 | 406,795 |
2025-01-23 | $292.91 | $293.62 | $289.89 | $290.99 | $290.99 | 318,200 |
2025-01-22 | $298.01 | $298.01 | $290.83 | $290.99 | $290.99 | 523,007 |
2025-01-21 | $302.52 | $303.21 | $296.82 | $299.62 | $299.62 | 975,242 |
2025-01-17 | $296.00 | $303.77 | $295.89 | $299.51 | $299.51 | 685,459 |
2025-01-16 | $292.17 | $294.88 | $289.69 | $294.00 | $294.00 | 527,424 |
2025-01-15 | $288.56 | $295.00 | $288.02 | $293.65 | $293.65 | 1,363,466 |
2025-01-14 | $284.51 | $287.71 | $281.81 | $287.23 | $287.23 | 329,542 |
2025-01-13 | $279.86 | $286.78 | $279.33 | $284.71 | $284.71 | 420,918 |
2025-01-10 | $285.57 | $287.64 | $277.38 | $278.95 | $278.95 | 685,203 |
2025-01-08 | $280.93 | $281.58 | $277.92 | $279.80 | $279.80 | 295,175 |
2025-01-07 | $282.81 | $285.24 | $279.92 | $283.85 | $283.85 | 325,194 |
2025-01-06 | $280.38 | $285.86 | $279.12 | $279.74 | $279.74 | 277,597 |
2025-01-03 | $278.42 | $279.31 | $274.08 | $279.31 | $279.31 | 255,364 |
2025-01-02 | $275.99 | $280.10 | $273.67 | $276.18 | $276.18 | 347,549 |
2024-12-31 | $268.32 | $273.48 | $267.95 | $271.23 | $271.23 | 325,842 |
2024-12-30 | $265.07 | $269.45 | $261.98 | $267.56 | $267.56 | 293,287 |
2024-12-27 | $264.99 | $267.57 | $262.80 | $264.94 | $264.94 | 430,838 |
2024-12-26 | $264.21 | $265.29 | $260.30 | $265.03 | $265.03 | 422,262 |
2024-12-24 | $261.73 | $264.23 | $258.01 | $263.64 | $263.64 | 252,795 |
2024-12-23 | $258.79 | $261.53 | $257.78 | $260.96 | $260.96 | 416,463 |
2024-12-20 | $262.17 | $267.43 | $261.05 | $264.85 | $259.44 | 689,707 |
2024-12-19 | $270.42 | $271.91 | $263.14 | $263.91 | $258.52 | 632,493 |
2024-12-18 | $276.67 | $279.83 | $265.61 | $266.48 | $261.04 | 734,496 |
2024-12-17 | $278.00 | $278.00 | $273.35 | $276.45 | $270.81 | 725,759 |
2024-12-16 | $281.62 | $285.17 | $279.68 | $280.35 | $274.63 | 303,758 |
2024-12-13 | $287.81 | $287.81 | $283.39 | $283.89 | $278.09 | 462,042 |
2024-12-12 | $290.53 | $290.75 | $286.45 | $287.06 | $281.20 | 415,040 |
2024-12-11 | $288.52 | $293.81 | $285.65 | $291.62 | $285.67 | 648,127 |
2024-12-10 | $286.10 | $290.09 | $283.01 | $286.25 | $280.41 | 369,634 |
2024-12-09 | $286.84 | $290.63 | $286.02 | $286.10 | $280.26 | 842,923 |
2024-12-06 | $294.03 | $294.19 | $283.69 | $284.08 | $278.28 | 1,121,054 |
2024-12-05 | $298.70 | $301.30 | $295.09 | $295.29 | $289.26 | 361,267 |
2024-12-04 | $303.50 | $303.50 | $294.23 | $297.23 | $291.16 | 569,384 |
2024-12-03 | $305.42 | $306.23 | $299.32 | $303.15 | $296.96 | 417,425 |
2024-12-02 | $303.09 | $303.67 | $299.25 | $302.40 | $296.23 | 285,604 |
2024-11-29 | $303.52 | $304.18 | $301.98 | $303.30 | $303.30 | 180,635 |
2024-11-27 | $301.40 | $306.03 | $299.92 | $301.24 | $301.24 | 282,924 |
2024-11-26 | $304.15 | $304.35 | $298.48 | $300.33 | $300.33 | 643,440 |
2024-11-25 | $309.84 | $311.28 | $302.20 | $303.78 | $303.78 | 646,034 |
2024-11-22 | $304.27 | $310.13 | $303.44 | $307.26 | $307.26 | 859,154 |
2024-11-21 | $300.82 | $306.35 | $299.52 | $303.86 | $303.86 | 888,943 |
2024-11-20 | $293.46 | $298.00 | $293.46 | $297.65 | $297.65 | 374,158 |
2024-11-19 | $291.98 | $296.39 | $291.40 | $293.81 | $293.81 | 303,210 |
2024-11-18 | $296.91 | $298.16 | $294.23 | $295.48 | $295.48 | 339,687 |
2024-11-15 | $297.40 | $300.51 | $291.19 | $292.10 | $292.10 | 300,314 |
2024-11-14 | $298.39 | $299.84 | $293.97 | $296.86 | $296.86 | 519,428 |
2024-11-13 | $303.49 | $303.49 | $296.33 | $297.69 | $297.69 | 438,958 |
2024-11-12 | $304.49 | $307.96 | $301.53 | $302.07 | $302.07 | 568,999 |
2024-11-11 | $297.25 | $305.83 | $297.25 | $304.86 | $304.86 | 1,220,083 |
2024-11-08 | $298.42 | $300.96 | $295.49 | $298.17 | $298.17 | 411,156 |
2024-11-07 | $304.24 | $304.24 | $297.69 | $301.40 | $301.40 | 569,760 |
2024-11-06 | $292.05 | $306.95 | $290.59 | $304.32 | $304.32 | 2,767,200 |
2024-11-05 | $276.86 | $279.71 | $275.98 | $279.31 | $279.31 | 490,041 |
2024-11-04 | $273.26 | $277.94 | $273.16 | $276.01 | $276.01 | 464,145 |
2024-11-01 | $275.95 | $277.00 | $270.98 | $271.79 | $271.79 | 450,689 |
2024-10-31 | $274.84 | $277.43 | $273.30 | $274.57 | $274.57 | 338,494 |
2024-10-30 | $272.49 | $276.60 | $271.93 | $272.56 | $272.56 | 830,905 |
2024-10-29 | $275.95 | $275.95 | $270.66 | $272.03 | $272.03 | 552,016 |
2024-10-28 | $271.17 | $276.53 | $270.08 | $275.92 | $275.92 | 602,234 |
2024-10-25 | $278.89 | $280.53 | $276.52 | $278.77 | $278.77 | 740,826 |
2024-10-24 | $277.18 | $277.63 | $271.40 | $274.92 | $274.92 | 307,457 |
2024-10-23 | $277.72 | $279.49 | $274.66 | $276.10 | $276.10 | 406,918 |
2024-10-22 | $281.02 | $281.44 | $277.71 | $278.12 | $278.12 | 324,307 |
2024-10-21 | $281.68 | $283.05 | $278.66 | $280.20 | $280.20 | 374,958 |
2024-10-18 | $285.57 | $286.64 | $279.12 | $279.53 | $279.53 | 673,299 |
2024-10-17 | $286.29 | $287.49 | $283.00 | $287.32 | $287.32 | 256,352 |
2024-10-16 | $285.76 | $288.14 | $285.55 | $287.29 | $287.29 | 271,753 |
2024-10-15 | $287.60 | $288.13 | $283.44 | $283.95 | $283.95 | 835,805 |
2024-10-14 | $294.44 | $295.68 | $292.80 | $295.12 | $295.12 | 573,392 |
2024-10-11 | $293.50 | $298.35 | $293.50 | $297.61 | $297.61 | 315,517 |
2024-10-10 | $293.44 | $297.45 | $291.54 | $295.00 | $295.00 | 509,770 |
2024-10-09 | $290.93 | $294.84 | $290.01 | $292.57 | $292.57 | 802,721 |
2024-10-08 | $297.32 | $297.67 | $291.30 | $293.61 | $293.61 | 561,299 |
2024-10-07 | $302.54 | $304.37 | $300.42 | $301.90 | $301.90 | 444,034 |
2024-10-04 | $300.37 | $303.07 | $298.59 | $301.90 | $301.90 | 778,792 |
2024-10-03 | $292.49 | $298.66 | $289.81 | $298.46 | $298.46 | 859,427 |
2024-10-02 | $294.86 | $296.25 | $289.35 | $292.05 | $292.05 | 418,136 |
2024-10-01 | $281.74 | $293.19 | $281.38 | $290.60 | $290.60 | 1,548,070 |
2024-09-30 | $281.10 | $286.69 | $280.44 | $283.71 | $283.71 | 757,955 |
2024-09-27 | $278.83 | $283.48 | $278.36 | $282.98 | $282.98 | 661,584 |
2024-09-26 | $278.88 | $281.16 | $273.80 | $275.92 | $275.92 | 1,369,593 |
2024-09-25 | $292.25 | $292.83 | $283.62 | $284.81 | $284.81 | 736,332 |
2024-09-24 | $298.00 | $300.00 | $293.09 | $293.91 | $293.91 | 379,164 |
2024-09-23 | $290.94 | $295.75 | $289.79 | $293.31 | $293.31 | 386,947 |
2024-09-20 | $290.01 | $292.82 | $287.21 | $290.89 | $290.89 | 577,085 |
2024-09-19 | $291.36 | $294.17 | $286.95 | $290.92 | $290.92 | 542,972 |
2024-09-18 | $284.56 | $289.51 | $282.66 | $283.71 | $283.71 | 523,454 |
2024-09-17 | $278.62 | $286.43 | $278.62 | $285.71 | $285.71 | 993,980 |
2024-09-16 | $274.91 | $278.27 | $273.75 | $277.12 | $277.12 | 468,446 |
2024-09-13 | $273.79 | $275.78 | $269.20 | $271.23 | $271.23 | 802,734 |
2024-09-12 | $271.19 | $274.24 | $267.03 | $270.82 | $270.82 | 542,500 |
2024-09-11 | $269.95 | $270.11 | $262.18 | $268.61 | $268.61 | 1,102,625 |
2024-09-10 | $275.09 | $275.09 | $265.88 | $268.63 | $268.63 | 973,683 |
2024-09-09 | $275.08 | $278.05 | $274.48 | $274.49 | $274.49 | 653,492 |
2024-09-06 | $280.05 | $283.37 | $273.30 | $274.44 | $274.44 | 780,845 |
2024-09-05 | $284.27 | $284.27 | $279.47 | $279.76 | $279.76 | 356,188 |
2024-09-04 | $285.42 | $288.26 | $280.61 | $281.16 | $281.16 | 460,569 |
2024-09-03 | $293.00 | $293.00 | $283.38 | $285.44 | $285.44 | 731,331 |
2024-08-30 | $298.12 | $298.60 | $294.94 | $298.57 | $298.57 | 365,390 |
2024-08-29 | $299.30 | $301.53 | $295.42 | $299.44 | $299.44 | 564,215 |
2024-08-28 | $297.72 | $297.72 | $294.00 | $295.82 | $295.82 | 401,198 |
2024-08-27 | $303.84 | $304.15 | $300.22 | $302.09 | $302.09 | 230,524 |
2024-08-26 | $307.08 | $309.54 | $303.23 | $304.72 | $304.72 | 579,390 |
2024-08-23 | $295.97 | $303.69 | $295.83 | $302.58 | $302.58 | 341,526 |
2024-08-22 | $295.37 | $296.79 | $293.52 | $293.98 | $293.98 | 332,989 |
2024-08-21 | $296.81 | $298.23 | $294.19 | $295.16 | $295.16 | 560,678 |
2024-08-20 | $303.34 | $303.96 | $293.84 | $293.98 | $293.98 | 581,912 |
2024-08-19 | $302.63 | $307.16 | $302.63 | $304.09 | $304.09 | 389,327 |
2024-08-16 | $300.18 | $302.82 | $300.06 | $301.96 | $301.96 | 355,408 |
2024-08-15 | $299.74 | $304.08 | $299.74 | $302.41 | $302.41 | 561,435 |
2024-08-14 | $299.25 | $299.69 | $295.45 | $296.47 | $296.47 | 233,297 |
2024-08-13 | $298.81 | $299.19 | $295.09 | $297.75 | $297.75 | 623,704 |
2024-08-12 | $300.10 | $302.58 | $298.76 | $300.09 | $300.09 | 337,580 |
2024-08-09 | $298.98 | $299.76 | $296.94 | $297.72 | $297.72 | 490,375 |
2024-08-08 | $294.36 | $299.82 | $293.82 | $299.02 | $299.02 | 446,056 |
2024-08-07 | $300.31 | $302.41 | $292.10 | $292.31 | $292.31 | 1,140,470 |
2024-08-06 | $294.66 | $298.45 | $293.31 | $293.97 | $293.97 | 544,411 |
2024-08-05 | $295.56 | $299.19 | $290.78 | $295.63 | $295.63 | 1,195,394 |
2024-08-02 | $318.14 | $318.14 | $303.74 | $306.88 | $306.88 | 1,024,994 |
2024-08-01 | $336.20 | $337.57 | $319.50 | $323.13 | $323.13 | 833,303 |
2024-07-31 | $335.44 | $340.19 | $334.45 | $337.37 | $337.37 | 459,990 |
2024-07-30 | $329.22 | $332.57 | $327.13 | $331.44 | $331.44 | 409,102 |
2024-07-29 | $333.67 | $335.20 | $328.28 | $330.29 | $330.29 | 444,528 |
2024-07-26 | $333.67 | $336.82 | $329.02 | $334.11 | $334.11 | 745,500 |
2024-07-25 | $318.42 | $332.54 | $318.18 | $329.74 | $329.74 | 562,176 |
2024-07-24 | $326.20 | $328.21 | $319.57 | $319.57 | $319.57 | 557,868 |
2024-07-23 | $325.59 | $329.10 | $323.95 | $327.29 | $327.29 | 404,796 |
2024-07-22 | $327.43 | $330.58 | $325.23 | $327.19 | $327.19 | 478,901 |
2024-07-19 | $328.28 | $334.13 | $324.13 | $328.88 | $328.88 | 764,064 |
2024-07-18 | $333.72 | $337.21 | $330.33 | $331.35 | $331.35 | 656,989 |
2024-07-17 | $335.00 | $338.56 | $332.77 | $333.76 | $333.76 | 420,029 |
2024-07-16 | $327.52 | $335.75 | $325.62 | $335.10 | $335.10 | 1,252,978 |
2024-07-15 | $319.52 | $332.77 | $318.33 | $329.21 | $329.21 | 864,618 |
2024-07-12 | $317.66 | $318.54 | $315.74 | $317.35 | $317.35 | 347,936 |
2024-07-11 | $308.80 | $316.01 | $308.01 | $315.25 | $315.25 | 445,322 |
2024-07-10 | $305.00 | $308.28 | $303.50 | $307.76 | $307.76 | 330,673 |
2024-07-09 | $307.47 | $308.90 | $304.65 | $305.12 | $305.12 | 523,053 |
2024-07-08 | $308.56 | $310.54 | $307.56 | $309.85 | $309.85 | 320,307 |
2024-07-05 | $314.00 | $315.92 | $307.74 | $309.79 | $309.79 | 396,972 |
2024-07-03 | $313.71 | $318.03 | $313.71 | $314.89 | $314.89 | 235,766 |
2024-07-02 | $314.37 | $316.57 | $310.83 | $313.12 | $313.12 | 143,166 |
2024-07-01 | $317.51 | $318.10 | $311.30 | $311.86 | $311.86 | 318,307 |
2024-06-28 | $316.00 | $318.10 | $314.94 | $316.18 | $316.18 | 908,334 |
2024-06-27 | $313.41 | $314.97 | $310.81 | $313.26 | $313.26 | 217,862 |
2024-06-26 | $314.12 | $314.12 | $310.13 | $311.42 | $311.42 | 260,781 |
2024-06-25 | $312.56 | $315.26 | $311.40 | $315.00 | $315.00 | 335,932 |
2024-06-24 | $305.77 | $315.60 | $305.77 | $313.76 | $313.76 | 512,023 |
2024-06-21 | $304.95 | $305.81 | $302.56 | $305.34 | $305.34 | 299,074 |
2024-06-20 | $303.16 | $306.31 | $301.60 | $304.36 | $304.36 | 221,251 |
2024-06-18 | $300.80 | $305.40 | $300.64 | $301.07 | $301.07 | 257,698 |
2024-06-17 | $295.71 | $300.84 | $294.96 | $300.12 | $300.12 | 508,745 |
2024-06-14 | $301.64 | $301.64 | $293.58 | $295.30 | $295.30 | 759,370 |
2024-06-13 | $309.32 | $309.83 | $300.48 | $303.48 | $303.48 | 342,405 |
2024-06-12 | $313.50 | $314.15 | $309.80 | $310.55 | $310.55 | 417,805 |
2024-06-11 | $308.00 | $309.36 | $303.52 | $308.79 | $308.79 | 240,274 |
2024-06-10 | $303.28 | $312.22 | $302.76 | $309.85 | $309.85 | 704,203 |
2024-06-07 | $298.81 | $303.06 | $297.46 | $301.44 | $301.44 | 429,513 |
2024-06-06 | $300.00 | $301.14 | $297.03 | $300.23 | $300.23 | 551,239 |
2024-06-05 | $301.17 | $301.22 | $297.74 | $299.74 | $299.74 | 395,445 |
2024-06-04 | $302.61 | $303.24 | $297.04 | $298.80 | $298.80 | 712,302 |
2024-06-03 | $322.45 | $322.45 | $303.31 | $305.76 | $305.76 | 871,496 |
2024-05-31 | $315.00 | $321.98 | $314.22 | $321.39 | $321.39 | 371,100 |
2024-05-30 | $314.17 | $316.90 | $314.03 | $315.02 | $315.02 | 143,947 |
2024-05-29 | $318.06 | $319.72 | $313.47 | $313.90 | $313.90 | 257,555 |
2024-05-28 | $318.22 | $323.37 | $317.64 | $320.93 | $320.93 | 325,727 |
2024-05-24 | $316.31 | $318.11 | $313.87 | $315.33 | $315.33 | 218,377 |
2024-05-23 | $318.88 | $321.20 | $313.08 | $314.49 | $314.49 | 303,470 |
2024-05-22 | $328.50 | $328.50 | $315.33 | $317.13 | $317.13 | 422,800 |
2024-05-21 | $328.67 | $332.76 | $328.14 | $328.90 | $328.90 | 255,177 |
2024-05-20 | $328.20 | $331.77 | $327.14 | $329.62 | $329.62 | 257,289 |
2024-05-17 | $326.09 | $328.19 | $324.77 | $327.67 | $327.67 | 207,285 |
2024-05-16 | $324.15 | $326.87 | $323.85 | $325.49 | $325.49 | 271,824 |
2024-05-15 | $325.59 | $326.58 | $317.80 | $324.95 | $324.95 | 267,616 |
2024-05-14 | $322.39 | $325.94 | $322.23 | $325.42 | $325.42 | 166,165 |
2024-05-13 | $321.60 | $324.45 | $321.08 | $322.59 | $322.59 | 124,662 |
2024-05-10 | $325.73 | $327.74 | $319.62 | $320.83 | $320.83 | 288,197 |
2024-05-09 | $319.68 | $324.75 | $319.68 | $324.69 | $324.69 | 259,263 |
2024-05-08 | $317.40 | $321.69 | $316.42 | $318.96 | $318.96 | 357,400 |
2024-05-07 | $318.61 | $322.78 | $318.41 | $319.93 | $319.93 | 206,512 |
2024-05-06 | $317.18 | $322.20 | $317.18 | $319.24 | $319.24 | 445,427 |
2024-05-03 | $313.05 | $316.16 | $311.04 | $314.68 | $314.68 | 242,159 |
2024-05-02 | $311.18 | $314.34 | $310.49 | $311.86 | $311.86 | 205,790 |
2024-05-01 | $312.33 | $315.03 | $307.07 | $308.43 | $308.43 | 588,594 |
2024-04-30 | $325.00 | $325.00 | $312.99 | $312.99 | $312.99 | 477,118 |
2024-04-29 | $325.75 | $327.35 | $323.06 | $326.79 | $326.79 | 213,856 |
2024-04-26 | $325.00 | $327.64 | $322.79 | $325.95 | $325.95 | 206,348 |
2024-04-25 | $323.99 | $327.16 | $320.59 | $326.16 | $326.16 | 395,695 |
2024-04-24 | $325.21 | $328.21 | $321.80 | $325.08 | $325.08 | 339,595 |
2024-04-23 | $321.54 | $327.30 | $319.51 | $326.89 | $326.89 | 278,973 |
2024-04-22 | $321.75 | $326.31 | $316.48 | $322.51 | $322.51 | 340,161 |
2024-04-19 | $319.04 | $324.66 | $317.01 | $323.86 | $323.86 | 303,181 |
2024-04-18 | $323.86 | $326.99 | $320.77 | $321.23 | $321.23 | 275,721 |
2024-04-17 | $325.24 | $329.00 | $321.11 | $321.34 | $321.34 | 397,314 |
2024-04-16 | $327.69 | $328.50 | $322.25 | $325.29 | $325.29 | 425,860 |
2024-04-15 | $336.22 | $338.40 | $328.53 | $329.50 | $329.50 | 605,578 |
2024-04-12 | $344.98 | $347.22 | $332.31 | $334.17 | $334.17 | 607,689 |
2024-04-11 | $346.66 | $347.31 | $338.69 | $342.34 | $342.34 | 313,434 |
2024-04-10 | $341.02 | $347.37 | $340.51 | $345.80 | $345.80 | 585,587 |
2024-04-09 | $347.24 | $348.77 | $342.40 | $344.43 | $344.43 | 410,274 |
2024-04-08 | $351.87 | $353.25 | $345.59 | $345.88 | $345.88 | 280,774 |
2024-04-05 | $344.91 | $351.24 | $343.86 | $349.35 | $349.35 | 337,813 |
2024-04-04 | $348.78 | $349.48 | $343.16 | $344.65 | $344.65 | 437,978 |
2024-04-03 | $344.71 | $349.16 | $344.59 | $348.91 | $348.91 | 465,251 |
2024-04-02 | $341.92 | $342.90 | $335.82 | $342.87 | $342.87 | 356,806 |
2024-04-01 | $338.26 | $340.12 | $333.53 | $338.02 | $338.02 | 260,209 |
2024-03-28 | $338.00 | $340.12 | $336.33 | $336.33 | $336.33 | 545,261 |
2024-03-27 | $330.32 | $335.31 | $330.32 | $335.27 | $335.27 | 195,450 |
2024-03-26 | $335.60 | $336.21 | $330.53 | $330.64 | $330.64 | 211,582 |
2024-03-25 | $332.58 | $336.80 | $332.26 | $334.32 | $334.32 | 343,176 |
2024-03-22 | $333.80 | $336.12 | $330.54 | $331.71 | $331.71 | 366,842 |
2024-03-21 | $331.51 | $334.50 | $330.80 | $333.80 | $333.80 | 343,757 |
2024-03-20 | $328.14 | $333.31 | $327.33 | $331.73 | $331.73 | 354,657 |
2024-03-19 | $323.54 | $331.50 | $323.54 | $331.28 | $331.28 | 458,215 |
2024-03-18 | $325.05 | $325.57 | $321.41 | $324.12 | $324.12 | 403,177 |
2024-03-15 | $321.16 | $326.95 | $321.16 | $323.28 | $323.28 | 292,363 |
2024-03-14 | $320.33 | $323.85 | $318.83 | $322.30 | $322.30 | 757,980 |
2024-03-13 | $317.01 | $321.51 | $314.61 | $318.44 | $318.44 | 407,150 |
2024-03-12 | $314.69 | $314.69 | $310.67 | $314.02 | $314.02 | 319,514 |
2024-03-11 | $308.00 | $314.77 | $307.18 | $314.15 | $314.15 | 441,537 |
2024-03-08 | $311.21 | $312.93 | $306.64 | $309.39 | $309.39 | 226,118 |
2024-03-07 | $305.59 | $311.45 | $304.79 | $310.91 | $310.91 | 290,542 |
2024-03-06 | $306.60 | $308.14 | $302.36 | $303.92 | $303.92 | 215,433 |
2024-03-05 | $300.62 | $304.74 | $300.09 | $302.90 | $302.90 | 233,684 |
2024-03-04 | $305.79 | $306.48 | $300.66 | $301.32 | $301.32 | 247,399 |
2024-03-01 | $300.81 | $307.03 | $300.01 | $305.01 | $305.01 | 414,565 |
2024-02-29 | $301.09 | $304.11 | $295.44 | $297.08 | $297.08 | 388,750 |
2024-02-28 | $300.59 | $302.22 | $296.03 | $298.02 | $298.02 | 259,837 |
2024-02-27 | $301.42 | $302.23 | $298.49 | $300.53 | $300.53 | 224,453 |
2024-02-26 | $299.46 | $302.16 | $297.73 | $299.96 | $299.96 | 218,196 |
2024-02-23 | $298.51 | $301.69 | $295.32 | $300.69 | $300.69 | 339,639 |
2024-02-22 | $299.77 | $303.61 | $298.29 | $302.37 | $302.37 | 428,567 |
2024-02-21 | $294.89 | $300.55 | $294.89 | $298.50 | $298.50 | 446,572 |
2024-02-20 | $295.70 | $297.22 | $292.00 | $294.49 | $294.49 | 414,277 |
2024-02-16 | $297.72 | $299.26 | $293.92 | $297.26 | $297.26 | 404,431 |
2024-02-15 | $289.17 | $298.47 | $288.84 | $297.28 | $297.28 | 485,459 |
2024-02-14 | $289.14 | $290.87 | $286.19 | $288.21 | $288.21 | 280,579 |
2024-02-13 | $290.48 | $291.28 | $283.84 | $287.04 | $287.04 | 405,073 |
2024-02-12 | $288.36 | $293.80 | $288.25 | $292.00 | $292.00 | 620,086 |
2024-02-09 | $289.56 | $290.89 | $286.33 | $287.89 | $287.89 | 523,389 |
2024-02-08 | $287.50 | $291.50 | $286.59 | $290.54 | $290.54 | 519,985 |
2024-02-07 | $288.45 | $290.63 | $284.68 | $286.97 | $286.97 | 348,185 |
2024-02-06 | $285.02 | $289.24 | $283.52 | $287.36 | $287.36 | 509,181 |
2024-02-05 | $284.00 | $284.45 | $279.37 | $282.55 | $282.55 | 449,060 |
2024-02-02 | $290.00 | $291.48 | $285.43 | $285.63 | $285.63 | 620,567 |
2024-02-01 | $294.55 | $297.00 | $289.11 | $291.64 | $291.64 | 457,330 |
2024-01-31 | $300.06 | $300.60 | $292.08 | $292.52 | $292.52 | 431,558 |
2024-01-30 | $293.84 | $301.14 | $289.48 | $299.31 | $299.31 | 919,246 |
2024-01-29 | $304.81 | $306.64 | $301.54 | $306.64 | $306.64 | 233,535 |
2024-01-26 | $303.97 | $308.61 | $302.81 | $306.47 | $306.47 | 207,931 |
2024-01-25 | $303.59 | $305.08 | $297.91 | $304.21 | $304.21 | 364,316 |
2024-01-24 | $296.07 | $301.61 | $294.33 | $300.46 | $300.46 | 444,075 |
2024-01-23 | $291.56 | $298.21 | $291.29 | $294.28 | $294.28 | 412,947 |
2024-01-22 | $288.60 | $294.86 | $286.96 | $292.75 | $292.75 | 498,059 |
2024-01-19 | $288.76 | $289.57 | $285.50 | $288.23 | $288.23 | 402,573 |
2024-01-18 | $283.49 | $287.36 | $281.53 | $286.31 | $286.31 | 580,059 |
2024-01-17 | $280.46 | $285.76 | $278.63 | $282.71 | $282.71 | 601,837 |
2024-01-16 | $290.00 | $291.07 | $283.86 | $284.12 | $284.12 | 314,468 |
2024-01-12 | $293.56 | $294.50 | $288.54 | $291.83 | $291.83 | 590,915 |
2024-01-11 | $288.61 | $288.61 | $284.48 | $287.75 | $287.75 | 506,817 |
2024-01-10 | $289.42 | $289.50 | $285.05 | $286.45 | $286.45 | 532,989 |
2024-01-09 | $297.38 | $297.38 | $288.97 | $290.22 | $290.22 | 674,569 |
2024-01-08 | $298.68 | $298.68 | $291.67 | $297.87 | $297.87 | 656,948 |
2024-01-05 | $303.98 | $306.95 | $303.20 | $305.29 | $305.29 | 275,522 |
2024-01-04 | $310.46 | $312.42 | $301.49 | $301.93 | $301.93 | 446,008 |
2024-01-03 | $306.72 | $312.09 | $305.43 | $308.86 | $308.86 | 387,325 |
2024-01-02 | $312.14 | $314.66 | $306.34 | $307.59 | $307.59 | 363,758 |
2023-12-29 | $311.81 | $312.12 | $308.89 | $309.52 | $309.52 | 306,468 |
2023-12-28 | $314.38 | $315.89 | $311.55 | $311.81 | $311.81 | 379,448 |
2023-12-27 | $319.00 | $320.81 | $315.88 | $316.24 | $316.24 | 290,492 |
2023-12-26 | $317.95 | $320.70 | $315.78 | $319.44 | $319.44 | 348,097 |
2023-12-22 | $315.00 | $316.12 | $310.85 | $312.38 | $312.38 | 377,976 |
2023-12-21 | $309.94 | $312.05 | $308.63 | $312.00 | $312.00 | 304,362 |
2023-12-20 | $312.94 | $317.94 | $309.79 | $310.16 | $310.16 | 708,430 |
2023-12-19 | $309.91 | $313.53 | $308.36 | $313.07 | $313.07 | 369,072 |
2023-12-18 | $311.79 | $315.15 | $307.84 | $307.92 | $307.92 | 554,140 |
2023-12-15 | $311.66 | $311.99 | $306.00 | $310.20 | $306.00 | 603,081 |
2023-12-14 | $304.80 | $312.57 | $304.79 | $311.68 | $307.46 | 788,839 |
2023-12-13 | $294.51 | $299.71 | $292.17 | $299.71 | $295.65 | 400,290 |
2023-12-12 | $292.93 | $294.94 | $289.81 | $293.42 | $289.45 | 522,674 |
2023-12-11 | $296.65 | $300.91 | $295.71 | $297.16 | $293.14 | 321,030 |
2023-12-08 | $295.39 | $299.67 | $294.51 | $297.08 | $297.08 | 647,846 |
2023-12-07 | $296.41 | $297.82 | $291.26 | $293.12 | $293.12 | 473,914 |
2023-12-06 | $304.00 | $306.09 | $294.56 | $294.61 | $294.61 | 855,258 |
2023-12-05 | $312.32 | $312.54 | $305.30 | $305.43 | $305.43 | 500,869 |
2023-12-04 | $311.70 | $314.06 | $308.74 | $312.61 | $312.61 | 291,179 |
2023-12-01 | $310.99 | $319.39 | $309.62 | $315.11 | $315.11 | 442,253 |
2023-11-30 | $314.42 | $321.18 | $308.56 | $312.30 | $312.30 | 682,473 |
2023-11-29 | $314.41 | $314.76 | $308.88 | $310.64 | $310.64 | 418,296 |
2023-11-28 | $315.19 | $315.74 | $311.48 | $312.28 | $312.28 | 433,212 |
2023-11-27 | $314.03 | $315.50 | $310.80 | $313.67 | $313.67 | 207,987 |
2023-11-24 | $313.83 | $318.56 | $313.83 | $315.78 | $315.78 | 230,807 |
2023-11-22 | $308.03 | $313.98 | $304.16 | $313.06 | $313.06 | 529,032 |
2023-11-21 | $314.21 | $316.64 | $312.98 | $314.87 | $314.87 | 322,296 |
2023-11-20 | $318.98 | $320.70 | $316.50 | $316.85 | $316.85 | 327,937 |
2023-11-17 | $312.79 | $318.09 | $312.29 | $316.06 | $316.06 | 724,429 |
2023-11-16 | $317.13 | $320.00 | $304.71 | $309.23 | $309.23 | 915,794 |
2023-11-15 | $324.79 | $329.21 | $321.04 | $321.18 | $321.18 | 534,669 |
2023-11-14 | $323.72 | $327.44 | $321.64 | $326.33 | $326.33 | 654,332 |
2023-11-13 | $318.81 | $322.69 | $316.84 | $321.18 | $321.18 | 325,127 |
2023-11-10 | $319.33 | $320.43 | $316.07 | $318.89 | $318.89 | 504,297 |
2023-11-09 | $316.92 | $319.82 | $314.00 | $314.48 | $314.48 | 534,801 |
2023-11-08 | $312.36 | $318.33 | $312.00 | $314.13 | $314.13 | 721,105 |
2023-11-07 | $324.87 | $325.25 | $314.79 | $315.60 | $315.60 | 1,036,418 |
2023-11-06 | $337.60 | $339.03 | $329.05 | $330.06 | $330.06 | 476,322 |
2023-11-03 | $337.66 | $340.47 | $334.08 | $335.35 | $335.35 | 316,160 |
2023-11-02 | $330.41 | $337.47 | $329.99 | $336.69 | $336.69 | 686,202 |
2023-11-01 | $326.73 | $331.60 | $323.61 | $326.67 | $326.67 | 594,996 |
2023-10-31 | $325.33 | $327.86 | $320.82 | $324.40 | $324.40 | 472,592 |
2023-10-30 | $327.91 | $330.87 | $321.41 | $325.72 | $325.72 | 387,816 |
2023-10-27 | $327.86 | $328.43 | $321.01 | $325.87 | $325.87 | 559,356 |
2023-10-26 | $326.29 | $329.64 | $321.97 | $325.78 | $325.78 | 548,414 |
2023-10-25 | $332.90 | $334.04 | $326.25 | $329.90 | $329.90 | 756,203 |
2023-10-24 | $338.03 | $339.09 | $333.66 | $334.56 | $334.56 | 400,962 |
2023-10-23 | $337.77 | $340.70 | $334.10 | $338.52 | $338.52 | 471,022 |
2023-10-20 | $345.10 | $347.71 | $334.25 | $340.54 | $340.54 | 616,048 |
2023-10-19 | $346.82 | $352.13 | $341.32 | $347.79 | $347.79 | 294,161 |
2023-10-18 | $352.51 | $354.44 | $347.76 | $349.27 | $349.27 | 453,382 |
2023-10-17 | $342.00 | $351.90 | $342.00 | $350.37 | $350.37 | 313,111 |
2023-10-16 | $345.73 | $347.54 | $341.33 | $344.54 | $344.54 | 311,705 |
2023-10-13 | $346.39 | $347.80 | $341.49 | $345.01 | $345.01 | 427,282 |
2023-10-12 | $346.69 | $347.00 | $336.00 | $339.68 | $339.68 | 381,030 |
2023-10-11 | $337.41 | $342.72 | $335.37 | $342.41 | $342.41 | 368,668 |
2023-10-10 | $340.14 | $342.42 | $338.08 | $340.34 | $340.34 | 499,152 |
2023-10-09 | $335.39 | $341.17 | $333.73 | $339.62 | $339.62 | 685,155 |
2023-10-06 | $321.27 | $328.06 | $318.12 | $325.08 | $325.08 | 584,292 |
2023-10-05 | $319.91 | $326.13 | $319.30 | $321.18 | $321.18 | 634,619 |
2023-10-04 | $332.10 | $333.36 | $320.70 | $322.79 | $322.79 | 1,062,541 |
2023-10-03 | $333.70 | $338.31 | $333.50 | $337.71 | $337.71 | 663,035 |
2023-10-02 | $343.81 | $344.66 | $333.46 | $336.53 | $336.53 | 930,927 |
2023-09-29 | $356.06 | $356.06 | $343.40 | $345.04 | $345.04 | 861,246 |
2023-09-28 | $356.95 | $359.33 | $352.71 | $355.38 | $355.38 | 552,531 |
2023-09-27 | $352.29 | $359.55 | $350.61 | $357.47 | $357.47 | 563,626 |
2023-09-26 | $346.14 | $350.61 | $345.67 | $346.92 | $346.92 | 426,745 |
2023-09-25 | $343.41 | $351.12 | $343.35 | $350.15 | $350.15 | 428,835 |
2023-09-22 | $345.54 | $348.42 | $344.32 | $345.23 | $345.23 | 348,365 |
2023-09-21 | $350.66 | $350.66 | $342.47 | $342.90 | $342.90 | 609,630 |
2023-09-20 | $350.09 | $356.45 | $348.82 | $348.82 | $348.82 | 527,160 |
2023-09-19 | $362.20 | $363.21 | $349.60 | $351.25 | $351.25 | 562,612 |
2023-09-18 | $359.58 | $361.60 | $357.02 | $358.69 | $358.69 | 506,175 |
2023-09-15 | $357.17 | $361.21 | $354.73 | $356.93 | $356.93 | 563,802 |
2023-09-14 | $360.02 | $361.81 | $358.62 | $359.72 | $359.72 | 620,970 |
2023-09-13 | $362.98 | $362.98 | $353.25 | $354.58 | $354.58 | 566,063 |
2023-09-12 | $358.28 | $364.08 | $357.05 | $362.30 | $362.30 | 755,185 |
2023-09-11 | $355.74 | $358.37 | $352.33 | $353.66 | $353.66 | 369,531 |
2023-09-08 | $353.86 | $357.37 | $352.00 | $353.07 | $353.07 | 357,252 |
2023-09-07 | $353.00 | $355.21 | $349.90 | $352.01 | $352.01 | 446,709 |
2023-09-06 | $352.29 | $356.50 | $350.21 | $353.81 | $353.81 | 765,531 |
2023-09-05 | $353.51 | $359.05 | $352.20 | $352.57 | $352.57 | 946,383 |
2023-09-01 | $346.28 | $351.33 | $346.07 | $349.68 | $349.68 | 692,953 |
2023-08-31 | $343.35 | $343.35 | $337.76 | $340.73 | $340.73 | 333,791 |
2023-08-30 | $341.13 | $343.97 | $339.25 | $341.85 | $341.85 | 446,070 |
2023-08-29 | $337.46 | $340.92 | $333.06 | $339.44 | $339.44 | 523,512 |
2023-08-28 | $332.83 | $339.01 | $332.14 | $336.39 | $336.39 | 404,172 |
2023-08-25 | $334.30 | $334.30 | $328.60 | $331.14 | $331.14 | 488,403 |
2023-08-24 | $332.64 | $337.02 | $331.08 | $331.44 | $331.44 | 344,361 |
2023-08-23 | $329.17 | $337.18 | $325.86 | $335.35 | $335.35 | 519,433 |
2023-08-22 | $336.43 | $336.92 | $331.67 | $332.23 | $332.23 | 385,679 |
2023-08-21 | $340.47 | $342.40 | $333.33 | $336.39 | $336.39 | 336,106 |
2023-08-18 | $332.08 | $339.38 | $330.65 | $338.71 | $338.71 | 663,706 |
2023-08-17 | $342.09 | $343.35 | $334.97 | $335.52 | $335.52 | 816,162 |
2023-08-16 | $337.77 | $342.74 | $335.93 | $336.70 | $336.70 | 400,346 |
2023-08-15 | $340.07 | $341.85 | $336.01 | $337.94 | $337.94 | 431,767 |
2023-08-14 | $344.95 | $345.63 | $341.36 | $344.03 | $344.03 | 402,026 |
2023-08-11 | $343.43 | $349.14 | $343.21 | $347.26 | $347.26 | 424,678 |
2023-08-10 | $345.02 | $348.99 | $340.90 | $343.56 | $343.56 | 715,208 |
2023-08-09 | $344.23 | $351.46 | $342.73 | $345.58 | $345.58 | 945,648 |
2023-08-08 | $333.00 | $341.76 | $329.23 | $341.42 | $341.42 | 719,101 |
2023-08-07 | $342.05 | $343.44 | $337.18 | $339.40 | $339.40 | 1,221,954 |
2023-08-04 | $344.33 | $345.76 | $340.72 | $341.83 | $341.83 | 486,641 |
2023-08-03 | $338.23 | $345.18 | $338.00 | $342.26 | $342.26 | 493,770 |
2023-08-02 | $339.12 | $340.28 | $333.37 | $339.25 | $339.25 | 449,964 |
2023-08-01 | $341.02 | $342.36 | $336.24 | $341.70 | $341.70 | 322,900 |
2023-07-31 | $340.00 | $344.82 | $340.00 | $343.74 | $343.74 | 456,943 |
2023-07-28 | $333.29 | $337.50 | $331.85 | $337.50 | $337.50 | 336,729 |
2023-07-27 | $339.21 | $341.41 | $331.48 | $332.62 | $332.62 | 508,010 |
2023-07-26 | $332.99 | $339.50 | $332.70 | $337.63 | $337.63 | 346,658 |
2023-07-25 | $335.91 | $340.33 | $333.77 | $338.74 | $338.74 | 398,823 |
2023-07-24 | $329.40 | $337.23 | $329.40 | $336.50 | $336.50 | 589,408 |
2023-07-21 | $326.77 | $329.79 | $323.88 | $329.06 | $329.06 | 381,235 |
2023-07-20 | $331.47 | $333.08 | $326.07 | $329.10 | $329.10 | 420,605 |
2023-07-19 | $328.89 | $333.70 | $328.19 | $330.82 | $330.82 | 423,974 |
2023-07-18 | $323.92 | $333.50 | $323.75 | $331.49 | $331.49 | 825,627 |
2023-07-17 | $318.71 | $325.05 | $318.65 | $323.53 | $323.53 | 457,155 |
2023-07-14 | $323.57 | $324.16 | $319.05 | $320.67 | $320.67 | 558,568 |
2023-07-13 | $325.54 | $328.37 | $322.36 | $325.92 | $325.92 | 1,257,229 |
2023-07-12 | $325.20 | $326.35 | $321.93 | $323.79 | $323.79 | 716,006 |
2023-07-11 | $312.08 | $321.84 | $311.17 | $321.25 | $321.25 | 1,281,178 |
2023-07-10 | $306.79 | $310.81 | $305.72 | $310.49 | $310.49 | 523,746 |
2023-07-07 | $286.67 | $309.19 | $286.67 | $307.70 | $307.70 | 952,017 |
2023-07-06 | $287.76 | $290.80 | $282.00 | $288.02 | $288.02 | 425,032 |
2023-07-05 | $293.81 | $293.81 | $288.40 | $290.33 | $290.33 | 491,271 |
2023-07-03 | $289.20 | $292.28 | $287.50 | $290.67 | $290.67 | 249,983 |
2023-06-30 | $286.21 | $290.44 | $283.81 | $287.60 | $287.60 | 464,473 |
2023-06-29 | $279.85 | $282.87 | $278.00 | $282.69 | $282.69 | 387,239 |
2023-06-28 | $276.19 | $279.11 | $271.59 | $277.36 | $277.36 | 353,749 |
2023-06-27 | $274.16 | $278.69 | $271.53 | $277.06 | $277.06 | 433,096 |
2023-06-26 | $266.67 | $276.05 | $266.67 | $273.46 | $273.46 | 329,736 |
2023-06-23 | $265.19 | $267.84 | $262.75 | $267.40 | $267.40 | 406,015 |
2023-06-22 | $271.47 | $273.00 | $268.22 | $270.54 | $270.54 | 823,829 |
2023-06-21 | $271.09 | $278.63 | $270.01 | $275.62 | $275.62 | 521,800 |
2023-06-20 | $273.31 | $273.31 | $267.81 | $272.10 | $272.10 | 394,156 |
2023-06-16 | $280.01 | $280.06 | $275.48 | $276.31 | $276.31 | 346,366 |
2023-06-15 | $274.00 | $280.26 | $274.00 | $278.45 | $278.45 | 466,517 |
2023-06-14 | $278.65 | $279.55 | $270.52 | $273.26 | $273.26 | 327,996 |
2023-06-13 | $275.25 | $282.79 | $274.42 | $275.35 | $275.35 | 646,770 |
2023-06-12 | $270.28 | $274.89 | $268.91 | $269.47 | $269.47 | 675,118 |
2023-06-09 | $277.42 | $280.66 | $274.51 | $276.40 | $276.40 | 417,685 |
2023-06-08 | $279.14 | $281.64 | $274.70 | $278.19 | $278.19 | 554,268 |
2023-06-07 | $273.52 | $280.33 | $272.47 | $279.21 | $279.21 | 506,527 |
2023-06-06 | $263.59 | $272.45 | $262.85 | $271.06 | $271.06 | 608,399 |
2023-06-05 | $275.45 | $275.45 | $265.53 | $267.75 | $267.75 | 577,900 |
2023-06-02 | $265.24 | $275.41 | $263.41 | $272.45 | $272.45 | 1,918,872 |
2023-06-01 | $247.27 | $261.15 | $247.27 | $259.18 | $259.18 | 740,667 |
2023-05-31 | $250.05 | $252.41 | $246.04 | $246.78 | $246.78 | 943,178 |
2023-05-30 | $254.47 | $256.47 | $251.84 | $256.03 | $256.03 | 435,228 |
2023-05-26 | $262.53 | $264.64 | $257.95 | $259.80 | $259.80 | 429,172 |
2023-05-25 | $262.79 | $263.50 | $257.80 | $261.12 | $261.12 | 498,832 |
2023-05-24 | $266.31 | $270.10 | $263.89 | $267.92 | $267.92 | 463,917 |
2023-05-23 | $267.30 | $268.64 | $263.98 | $265.65 | $265.65 | 322,255 |
2023-05-22 | $260.20 | $266.80 | $260.20 | $264.87 | $264.87 | 661,382 |
2023-05-19 | $262.76 | $263.01 | $258.19 | $260.01 | $260.01 | 437,409 |
2023-05-18 | $254.65 | $259.73 | $250.55 | $259.26 | $259.26 | 423,584 |
2023-05-17 | $251.88 | $257.08 | $250.25 | $255.71 | $255.71 | 691,480 |
2023-05-16 | $255.38 | $255.38 | $248.83 | $249.07 | $249.07 | 403,540 |
2023-05-15 | $254.83 | $258.97 | $253.54 | $255.92 | $255.92 | 517,613 |
2023-05-12 | $254.47 | $257.41 | $251.31 | $253.00 | $253.00 | 400,672 |
2023-05-11 | $255.61 | $255.61 | $250.40 | $252.37 | $252.37 | 703,645 |
2023-05-10 | $265.53 | $265.53 | $257.00 | $259.83 | $259.83 | 411,091 |
2023-05-09 | $260.22 | $265.79 | $259.02 | $263.13 | $263.13 | 455,270 |
2023-05-08 | $265.92 | $268.68 | $261.29 | $262.10 | $262.10 | 376,677 |
2023-05-05 | $262.63 | $264.91 | $260.93 | $261.58 | $261.58 | 685,633 |
2023-05-04 | $254.21 | $256.48 | $249.42 | $254.58 | $254.58 | 642,278 |
2023-05-03 | $252.50 | $258.50 | $252.25 | $253.53 | $253.53 | 772,995 |
2023-05-02 | $269.36 | $269.67 | $255.47 | $256.75 | $256.75 | 1,005,584 |
2023-05-01 | $270.30 | $274.99 | $269.30 | $273.29 | $273.29 | 360,212 |
2023-04-28 | $267.38 | $276.49 | $265.64 | $274.13 | $274.13 | 519,750 |
2023-04-27 | $265.94 | $270.85 | $264.02 | $268.08 | $268.08 | 572,966 |
2023-04-26 | $274.33 | $277.32 | $266.95 | $268.80 | $268.80 | 757,450 |
2023-04-25 | $281.21 | $282.27 | $272.60 | $274.46 | $274.46 | 652,273 |
2023-04-24 | $277.67 | $288.38 | $277.67 | $286.18 | $286.18 | 512,989 |
2023-04-21 | $283.97 | $283.97 | $275.69 | $277.82 | $277.82 | 685,682 |
2023-04-20 | $283.12 | $284.69 | $279.51 | $282.82 | $282.82 | 533,824 |
2023-04-19 | $284.54 | $288.65 | $281.31 | $287.21 | $287.21 | 644,289 |
2023-04-18 | $285.00 | $288.55 | $283.23 | $286.77 | $286.77 | 318,614 |
2023-04-17 | $287.86 | $289.62 | $283.91 | $286.68 | $286.68 | 335,448 |
2023-04-14 | $290.40 | $291.35 | $285.05 | $288.08 | $288.08 | 414,782 |
2023-04-13 | $288.37 | $291.24 | $287.61 | $288.72 | $288.72 | 340,260 |
2023-04-12 | $288.20 | $290.13 | $283.41 | $287.85 | $287.85 | 304,391 |
2023-04-11 | $283.67 | $288.35 | $280.99 | $286.19 | $286.19 | 367,985 |
2023-04-10 | $278.76 | $286.22 | $278.76 | $282.04 | $282.04 | 304,550 |
2023-04-06 | $282.97 | $283.17 | $277.99 | $278.33 | $278.33 | 338,495 |
2023-04-05 | $283.42 | $285.85 | $279.08 | $282.67 | $282.67 | 410,445 |
2023-04-04 | $295.63 | $295.63 | $280.41 | $284.11 | $284.11 | 856,624 |
2023-04-03 | $295.00 | $298.82 | $290.57 | $293.50 | $293.50 | 999,828 |
2023-03-31 | $275.43 | $278.50 | $274.17 | $277.13 | $277.13 | 351,229 |
2023-03-30 | $281.03 | $281.58 | $273.18 | $274.30 | $274.30 | 596,154 |
2023-03-29 | $278.92 | $279.00 | $274.87 | $277.38 | $277.38 | 530,427 |
2023-03-28 | $267.91 | $276.17 | $267.50 | $275.07 | $275.07 | 655,812 |
2023-03-27 | $262.45 | $269.86 | $258.50 | $268.62 | $268.62 | 767,498 |
2023-03-24 | $252.23 | $258.90 | $250.69 | $257.38 | $257.38 | 869,203 |
2023-03-23 | $267.97 | $270.33 | $255.51 | $258.64 | $258.64 | 705,458 |
2023-03-22 | $276.65 | $276.87 | $265.57 | $265.76 | $265.76 | 926,579 |
2023-03-21 | $274.42 | $278.44 | $272.62 | $275.25 | $275.25 | 895,529 |
2023-03-20 | $259.50 | $267.62 | $258.67 | $265.45 | $265.45 | 842,484 |
2023-03-17 | $264.19 | $264.19 | $253.97 | $257.59 | $257.59 | 1,021,714 |
2023-03-16 | $256.53 | $266.89 | $253.75 | $265.48 | $265.48 | 1,334,290 |
2023-03-15 | $269.87 | $269.87 | $257.08 | $262.71 | $262.71 | 1,710,548 |
2023-03-14 | $283.92 | $292.82 | $277.63 | $283.46 | $283.46 | 985,675 |
2023-03-13 | $284.75 | $292.18 | $278.38 | $281.53 | $281.53 | 1,336,077 |
2023-03-10 | $301.75 | $306.76 | $292.91 | $294.39 | $294.39 | 991,582 |
2023-03-09 | $318.04 | $321.80 | $301.38 | $301.98 | $301.98 | 939,024 |
2023-03-08 | $321.83 | $324.60 | $313.32 | $317.06 | $317.06 | 516,892 |
2023-03-07 | $328.25 | $329.17 | $321.87 | $322.31 | $322.31 | 772,196 |
2023-03-06 | $329.16 | $331.45 | $327.70 | $329.44 | $329.44 | 487,224 |
2023-03-03 | $320.16 | $331.64 | $319.50 | $330.41 | $330.41 | 568,033 |
2023-03-02 | $317.45 | $327.69 | $315.12 | $326.06 | $326.06 | 804,168 |
2023-03-01 | $310.78 | $320.81 | $310.78 | $319.39 | $319.39 | 634,686 |
2023-02-28 | $317.91 | $318.94 | $310.56 | $310.90 | $310.90 | 527,392 |
2023-02-27 | $310.04 | $316.32 | $308.70 | $314.73 | $314.73 | 426,067 |
2023-02-24 | $300.07 | $310.70 | $297.18 | $309.95 | $309.95 | 703,433 |
2023-02-23 | $304.91 | $307.55 | $299.67 | $303.62 | $303.62 | 522,926 |
2023-02-22 | $302.89 | $306.99 | $294.55 | $297.75 | $297.75 | 1,490,197 |
2023-02-21 | $310.81 | $316.02 | $306.16 | $306.57 | $306.57 | 569,412 |
2023-02-17 | $322.58 | $322.76 | $309.61 | $312.48 | $312.48 | 1,239,775 |
2023-02-16 | $326.41 | $332.42 | $324.94 | $327.45 | $327.45 | 373,287 |
2023-02-15 | $326.28 | $326.28 | $319.65 | $326.13 | $326.13 | 407,834 |
2023-02-14 | $327.85 | $335.40 | $325.15 | $330.72 | $330.72 | 680,161 |
2023-02-13 | $325.63 | $333.26 | $321.82 | $331.44 | $331.44 | 929,606 |
2023-02-10 | $320.12 | $329.53 | $320.11 | $329.24 | $329.24 | 719,597 |
2023-02-09 | $328.54 | $328.54 | $316.83 | $317.69 | $317.69 | 718,407 |
2023-02-08 | $325.76 | $330.49 | $322.53 | $329.01 | $329.01 | 487,436 |
2023-02-07 | $319.94 | $324.73 | $316.41 | $323.86 | $323.86 | 672,969 |
2023-02-06 | $317.17 | $318.24 | $311.59 | $316.56 | $316.56 | 291,101 |
2023-02-03 | $314.99 | $326.20 | $314.63 | $315.68 | $315.68 | 742,238 |
2023-02-02 | $325.23 | $326.35 | $310.91 | $313.87 | $313.87 | 969,355 |
2023-02-01 | $328.49 | $330.99 | $317.58 | $327.36 | $327.36 | 823,957 |
2023-01-31 | $322.08 | $330.35 | $321.60 | $330.05 | $330.05 | 348,397 |
2023-01-30 | $323.38 | $326.54 | $320.57 | $323.17 | $323.17 | 797,274 |
2023-01-27 | $329.52 | $332.18 | $324.40 | $325.94 | $325.94 | 904,537 |
2023-01-26 | $327.95 | $329.61 | $319.64 | $329.49 | $329.49 | 828,503 |
2023-01-25 | $314.66 | $326.16 | $310.50 | $324.85 | $324.85 | 917,268 |
2023-01-24 | $317.94 | $317.94 | $308.50 | $316.77 | $316.77 | 900,960 |
2023-01-23 | $322.97 | $323.04 | $317.02 | $318.58 | $318.58 | 957,607 |
2023-01-20 | $317.85 | $323.20 | $313.78 | $320.51 | $320.51 | 837,490 |
2023-01-19 | $315.68 | $318.95 | $310.88 | $315.90 | $315.90 | 1,117,082 |
2023-01-18 | $333.40 | $336.30 | $316.35 | $316.64 | $316.64 | 1,287,211 |
2023-01-17 | $328.81 | $330.99 | $326.24 | $330.09 | $330.09 | 558,898 |
2023-01-13 | $326.66 | $328.64 | $320.19 | $327.94 | $327.94 | 517,588 |
2023-01-12 | $319.20 | $330.94 | $318.60 | $325.62 | $325.62 | 1,286,718 |
2023-01-11 | $320.15 | $321.18 | $313.33 | $317.74 | $317.74 | 837,286 |
2023-01-10 | $312.25 | $319.38 | $308.31 | $318.06 | $318.06 | 953,469 |
2023-01-09 | $313.13 | $318.58 | $310.90 | $312.23 | $312.23 | 1,131,432 |
2023-01-06 | $301.03 | $309.67 | $299.77 | $305.58 | $305.58 | 1,247,484 |
2023-01-05 | $290.83 | $297.99 | $289.49 | $296.14 | $296.14 | 670,342 |
2023-01-04 | $284.70 | $293.03 | $283.70 | $290.66 | $290.66 | 828,554 |
2023-01-03 | $301.82 | $303.97 | $284.61 | $289.59 | $289.59 | 762,571 |
2022-12-30 | $298.19 | $304.89 | $298.19 | $304.05 | $304.05 | 439,512 |
2022-12-29 | $292.94 | $302.99 | $292.52 | $301.88 | $301.88 | 357,147 |
2022-12-28 | $303.12 | $303.12 | $292.16 | $294.19 | $294.19 | 538,877 |
2022-12-27 | $303.46 | $305.99 | $300.96 | $303.81 | $303.81 | 420,225 |
2022-12-23 | $295.68 | $302.07 | $292.77 | $302.03 | $302.03 | 348,660 |
2022-12-22 | $299.66 | $299.94 | $284.91 | $291.03 | $291.03 | 425,147 |
2022-12-21 | $299.84 | $301.15 | $294.70 | $299.80 | $299.80 | 561,514 |
2022-12-20 | $283.11 | $294.66 | $283.11 | $293.33 | $293.33 | 428,976 |
2022-12-19 | $287.23 | $289.25 | $281.03 | $283.19 | $283.19 | 423,115 |
2022-12-16 | $281.02 | $286.58 | $279.75 | $285.93 | $283.04 | 653,189 |
2022-12-15 | $289.49 | $291.99 | $285.60 | $290.62 | $287.69 | 440,137 |
2022-12-14 | $296.48 | $297.32 | $289.72 | $292.70 | $289.74 | 588,274 |
2022-12-13 | $289.85 | $295.86 | $288.70 | $294.41 | $291.44 | 1,065,772 |
2022-12-12 | $272.01 | $283.93 | $272.01 | $282.58 | $279.73 | 730,770 |
2022-12-09 | $283.88 | $286.62 | $270.67 | $270.88 | $268.14 | 1,000,259 |
2022-12-08 | $290.57 | $292.96 | $281.89 | $283.43 | $280.57 | 688,738 |
2022-12-07 | $291.00 | $293.57 | $282.00 | $282.53 | $279.68 | 822,516 |
2022-12-06 | $292.14 | $298.10 | $287.95 | $289.98 | $289.98 | 866,432 |
2022-12-05 | $311.84 | $313.16 | $292.03 | $293.31 | $293.31 | 1,020,022 |
2022-12-02 | $299.97 | $308.84 | $299.09 | $308.27 | $308.27 | 730,859 |
2022-12-01 | $307.77 | $311.72 | $302.77 | $302.80 | $302.80 | 731,465 |
2022-11-30 | $304.41 | $305.23 | $298.00 | $304.15 | $304.15 | 695,887 |
2022-11-29 | $297.20 | $300.64 | $295.83 | $299.18 | $299.18 | 582,922 |
2022-11-28 | $289.24 | $297.45 | $288.13 | $292.38 | $292.38 | 847,184 |
2022-11-25 | $301.00 | $303.02 | $298.51 | $299.06 | $299.06 | 262,080 |
2022-11-23 | $302.70 | $306.28 | $297.68 | $302.13 | $302.13 | 803,229 |
2022-11-22 | $306.26 | $311.08 | $304.36 | $309.97 | $309.97 | 757,756 |
2022-11-21 | $298.41 | $301.85 | $284.52 | $300.60 | $300.60 | 1,830,574 |
2022-11-18 | $306.17 | $309.52 | $299.00 | $308.41 | $308.41 | 837,990 |
2022-11-17 | $304.47 | $313.43 | $303.76 | $311.00 | $311.00 | 769,396 |
2022-11-16 | $316.21 | $317.54 | $310.86 | $312.28 | $312.28 | 686,645 |
2022-11-15 | $315.38 | $320.13 | $311.15 | $319.02 | $319.02 | 877,986 |
2022-11-14 | $317.92 | $322.79 | $312.29 | $312.68 | $312.68 | 793,972 |
2022-11-11 | $315.97 | $322.31 | $315.13 | $318.45 | $318.45 | 699,530 |
2022-11-10 | $308.88 | $310.17 | $302.47 | $308.28 | $308.28 | 1,146,215 |
2022-11-09 | $312.71 | $312.86 | $300.31 | $301.48 | $301.48 | 1,317,741 |
2022-11-08 | $317.95 | $319.70 | $313.32 | $317.76 | $317.76 | 725,185 |
2022-11-07 | $309.43 | $318.43 | $309.00 | $317.80 | $317.80 | 809,716 |
2022-11-04 | $308.97 | $313.56 | $303.07 | $307.15 | $307.15 | 1,075,700 |
2022-11-03 | $289.15 | $301.90 | $288.38 | $300.63 | $300.63 | 944,473 |
2022-11-02 | $296.48 | $302.17 | $291.05 | $291.92 | $291.92 | 939,228 |
2022-11-01 | $304.78 | $305.00 | $297.98 | $298.12 | $298.12 | 1,658,887 |
2022-10-31 | $286.53 | $300.14 | $286.53 | $298.70 | $298.70 | 1,025,742 |
2022-10-28 | $292.86 | $295.09 | $283.70 | $289.97 | $289.97 | 1,242,574 |
2022-10-27 | $297.95 | $302.58 | $291.13 | $292.49 | $292.49 | 1,731,435 |
2022-10-26 | $287.50 | $298.27 | $287.46 | $293.66 | $293.66 | 1,543,708 |
2022-10-25 | $280.49 | $285.71 | $278.28 | $283.06 | $283.06 | 870,130 |
2022-10-24 | $276.34 | $282.81 | $274.67 | $281.88 | $281.88 | 733,940 |
2022-10-21 | $267.65 | $278.81 | $265.63 | $277.28 | $277.28 | 2,243,595 |
2022-10-20 | $265.00 | $266.67 | $261.84 | $264.00 | $264.00 | 1,294,814 |
2022-10-19 | $254.06 | $262.54 | $251.67 | $261.67 | $261.67 | 1,623,202 |
2022-10-18 | $249.04 | $253.37 | $244.68 | $250.07 | $250.07 | 534,299 |
2022-10-17 | $244.27 | $250.15 | $243.55 | $246.38 | $246.38 | 603,082 |
2022-10-14 | $247.54 | $251.02 | $239.77 | $239.99 | $239.99 | 689,915 |
2022-10-13 | $234.55 | $252.53 | $234.55 | $251.58 | $251.58 | 1,169,314 |
2022-10-12 | $236.74 | $240.52 | $232.57 | $238.76 | $238.76 | 669,421 |
2022-10-11 | $235.92 | $244.01 | $235.00 | $239.22 | $239.22 | 509,120 |
2022-10-10 | $246.28 | $249.78 | $239.32 | $241.29 | $241.29 | 481,339 |
2022-10-07 | $248.65 | $251.71 | $244.25 | $247.29 | $247.29 | 824,033 |
2022-10-06 | $242.68 | $251.11 | $242.68 | $248.72 | $248.72 | 893,739 |
2022-10-05 | $234.74 | $246.82 | $234.00 | $245.38 | $245.38 | 979,653 |
2022-10-04 | $231.03 | $235.49 | $229.49 | $235.00 | $235.00 | 911,649 |
2022-10-03 | $221.69 | $227.30 | $220.96 | $226.28 | $226.28 | 928,003 |
2022-09-30 | $210.03 | $215.55 | $207.85 | $211.21 | $211.21 | 837,181 |
2022-09-29 | $209.61 | $212.37 | $204.55 | $212.12 | $212.12 | 625,077 |
2022-09-28 | $205.28 | $213.32 | $204.04 | $212.24 | $212.24 | 1,127,232 |
2022-09-27 | $204.36 | $208.92 | $201.83 | $202.82 | $202.82 | 684,992 |
2022-09-26 | $203.16 | $207.50 | $198.59 | $198.76 | $198.76 | 1,002,092 |
2022-09-23 | $213.10 | $213.10 | $201.49 | $203.97 | $203.97 | 1,525,672 |
2022-09-22 | $228.93 | $231.73 | $223.34 | $223.41 | $223.41 | 550,364 |
2022-09-21 | $234.16 | $235.81 | $224.57 | $224.74 | $224.74 | 526,595 |
2022-09-20 | $233.34 | $233.34 | $226.11 | $229.18 | $229.18 | 685,585 |
2022-09-19 | $226.14 | $236.70 | $225.28 | $235.65 | $235.65 | 404,676 |
2022-09-16 | $240.10 | $240.11 | $229.92 | $233.88 | $233.88 | 896,309 |
2022-09-15 | $243.05 | $244.99 | $239.24 | $242.06 | $242.06 | 485,706 |
2022-09-14 | $241.40 | $250.00 | $241.40 | $248.57 | $248.57 | 572,040 |
2022-09-13 | $245.78 | $249.77 | $238.20 | $239.88 | $239.88 | 796,106 |
2022-09-12 | $250.12 | $251.84 | $246.05 | $250.24 | $250.24 | 436,656 |
2022-09-09 | $241.44 | $247.92 | $241.44 | $246.61 | $246.61 | 780,478 |
2022-09-08 | $235.16 | $238.69 | $232.18 | $235.24 | $235.24 | 386,305 |
2022-09-07 | $231.47 | $235.07 | $227.45 | $234.25 | $234.25 | 606,498 |
2022-09-06 | $243.45 | $244.57 | $234.91 | $237.54 | $237.54 | 442,932 |
2022-09-02 | $238.19 | $243.83 | $235.36 | $240.90 | $240.90 | 696,942 |
2022-09-01 | $235.00 | $236.56 | $228.37 | $230.75 | $230.75 | 1,044,781 |
2022-08-31 | $236.41 | $245.25 | $234.48 | $239.67 | $239.67 | 626,549 |
2022-08-30 | $248.79 | $248.79 | $239.50 | $242.22 | $242.22 | 955,553 |
2022-08-29 | $248.72 | $256.86 | $248.43 | $254.10 | $254.10 | 809,662 |
2022-08-26 | $255.87 | $256.85 | $247.50 | $249.84 | $249.84 | 736,818 |
2022-08-25 | $255.00 | $258.53 | $254.41 | $255.97 | $255.97 | 716,560 |
2022-08-24 | $247.67 | $254.57 | $247.15 | $253.54 | $253.54 | 863,433 |
2022-08-23 | $240.40 | $251.53 | $240.35 | $248.13 | $248.13 | 999,803 |
2022-08-22 | $234.46 | $237.99 | $229.40 | $236.23 | $236.23 | 693,615 |
2022-08-19 | $238.77 | $239.55 | $235.20 | $237.65 | $237.65 | 569,842 |
2022-08-18 | $234.81 | $242.10 | $234.77 | $241.15 | $241.15 | 813,250 |
2022-08-17 | $228.20 | $233.01 | $226.02 | $230.39 | $230.39 | 485,277 |
2022-08-16 | $234.65 | $237.81 | $227.77 | $229.62 | $229.62 | 626,359 |
2022-08-15 | $232.31 | $233.37 | $226.66 | $233.04 | $233.04 | 666,527 |
2022-08-12 | $238.43 | $242.92 | $235.43 | $242.82 | $242.82 | 358,535 |
2022-08-11 | $235.58 | $241.32 | $235.58 | $239.44 | $239.44 | 648,177 |
2022-08-10 | $229.82 | $232.08 | $222.78 | $230.09 | $230.09 | 606,025 |
2022-08-09 | $230.47 | $233.41 | $226.88 | $228.71 | $228.71 | 351,495 |
2022-08-08 | $224.85 | $228.50 | $224.01 | $226.26 | $226.26 | 493,188 |
2022-08-05 | $217.14 | $230.36 | $216.78 | $225.20 | $225.20 | 830,210 |
2022-08-04 | $231.28 | $231.28 | $219.19 | $219.57 | $219.57 | 1,149,943 |
2022-08-03 | $240.50 | $241.00 | $229.03 | $231.89 | $231.89 | 791,889 |
2022-08-02 | $236.54 | $241.97 | $235.64 | $237.99 | $237.99 | 705,177 |
2022-08-01 | $236.54 | $236.88 | $230.61 | $235.19 | $235.19 | 719,019 |
2022-07-29 | $235.06 | $242.66 | $233.77 | $241.72 | $241.72 | 847,672 |
2022-07-28 | $233.18 | $234.90 | $224.78 | $230.68 | $230.68 | 724,632 |
2022-07-27 | $224.06 | $231.76 | $220.79 | $230.80 | $230.80 | 733,659 |
2022-07-26 | $225.08 | $227.31 | $218.58 | $219.97 | $219.97 | 520,671 |
2022-07-25 | $215.12 | $221.83 | $211.81 | $221.67 | $221.67 | 623,390 |
2022-07-22 | $214.65 | $219.16 | $209.67 | $211.05 | $211.05 | 1,583,323 |
2022-07-21 | $212.49 | $213.00 | $205.71 | $211.25 | $211.25 | 1,627,121 |
2022-07-20 | $215.73 | $220.40 | $213.22 | $219.89 | $219.89 | 750,790 |
2022-07-19 | $213.85 | $222.20 | $213.63 | $221.64 | $221.64 | 1,065,639 |
2022-07-18 | $211.64 | $216.12 | $211.18 | $213.79 | $213.79 | 1,164,423 |
2022-07-15 | $205.83 | $206.39 | $199.96 | $205.41 | $205.41 | 724,894 |
2022-07-14 | $198.90 | $201.64 | $195.77 | $201.04 | $201.04 | 905,650 |
2022-07-13 | $206.29 | $213.50 | $206.19 | $207.95 | $207.95 | 777,129 |
2022-07-12 | $210.51 | $213.46 | $206.95 | $209.64 | $209.64 | 1,637,972 |
2022-07-11 | $218.13 | $220.62 | $214.94 | $217.45 | $217.45 | 649,121 |
2022-07-08 | $225.12 | $226.32 | $219.34 | $222.68 | $222.68 | 727,044 |
2022-07-07 | $217.02 | $224.49 | $217.02 | $221.59 | $221.59 | 963,510 |
2022-07-06 | $211.51 | $216.47 | $202.24 | $210.11 | $210.11 | 1,314,844 |
2022-07-05 | $224.00 | $224.53 | $210.44 | $214.29 | $214.29 | 1,428,937 |
2022-07-01 | $234.13 | $235.07 | $221.79 | $231.63 | $231.63 | 704,364 |
2022-06-30 | $231.88 | $238.76 | $229.57 | $232.60 | $232.60 | 911,663 |
2022-06-29 | $246.23 | $246.55 | $236.19 | $238.29 | $238.29 | 625,838 |
2022-06-28 | $243.57 | $246.91 | $239.30 | $242.62 | $242.62 | 912,774 |
2022-06-27 | $232.90 | $238.31 | $229.43 | $237.52 | $237.52 | 662,159 |
2022-06-24 | $224.85 | $232.75 | $221.35 | $228.80 | $228.80 | 1,219,303 |
2022-06-23 | $234.22 | $234.97 | $217.62 | $221.34 | $221.34 | 2,248,950 |
2022-06-22 | $233.70 | $238.01 | $229.10 | $233.81 | $233.81 | 1,109,321 |
2022-06-21 | $242.40 | $251.26 | $239.97 | $246.42 | $246.42 | 1,242,479 |
2022-06-17 | $246.12 | $249.00 | $233.81 | $235.16 | $235.16 | 1,420,894 |
2022-06-16 | $252.58 | $254.83 | $244.32 | $245.64 | $245.64 | 980,765 |
2022-06-15 | $266.40 | $268.58 | $255.69 | $259.94 | $259.94 | 784,526 |
2022-06-14 | $277.73 | $278.71 | $260.63 | $265.38 | $265.38 | 1,510,419 |
2022-06-13 | $280.00 | $281.37 | $266.06 | $271.07 | $271.07 | 1,557,096 |
2022-06-10 | $293.56 | $297.94 | $284.58 | $290.95 | $290.95 | 1,309,090 |
2022-06-09 | $306.57 | $307.03 | $299.78 | $300.08 | $300.08 | 1,024,983 |
2022-06-08 | $313.75 | $317.00 | $308.26 | $310.87 | $310.87 | 1,295,210 |
2022-06-07 | $302.21 | $313.30 | $300.92 | $312.59 | $312.59 | 1,009,709 |
2022-06-06 | $304.98 | $306.74 | $300.08 | $303.87 | $303.87 | 556,643 |
2022-06-03 | $296.62 | $303.34 | $293.66 | $302.76 | $302.76 | 1,078,884 |
2022-06-02 | $297.43 | $301.09 | $294.18 | $296.33 | $296.33 | 1,020,951 |
2022-06-01 | $297.99 | $302.48 | $293.59 | $299.31 | $299.31 | 884,104 |
2022-05-31 | $304.13 | $308.31 | $289.30 | $293.46 | $293.46 | 1,243,439 |
2022-05-27 | $292.69 | $301.38 | $292.02 | $300.83 | $300.83 | 778,444 |
2022-05-26 | $290.01 | $297.99 | $290.01 | $295.57 | $295.57 | 1,102,536 |
2022-05-25 | $281.48 | $287.91 | $281.48 | $286.92 | $286.92 | 584,873 |
2022-05-24 | $276.20 | $283.27 | $272.47 | $281.70 | $281.70 | 723,098 |
2022-05-23 | $270.73 | $281.16 | $268.57 | $280.44 | $280.44 | 752,522 |
2022-05-20 | $270.00 | $272.98 | $262.07 | $266.89 | $266.89 | 587,655 |
2022-05-19 | $259.83 | $270.99 | $259.13 | $266.54 | $266.54 | 696,874 |
2022-05-18 | $280.11 | $280.37 | $263.60 | $266.87 | $266.87 | 860,641 |
2022-05-17 | $275.25 | $280.33 | $274.18 | $276.69 | $276.69 | 692,841 |
2022-05-16 | $263.49 | $273.99 | $263.00 | $271.89 | $271.89 | 1,021,890 |
2022-05-13 | $256.24 | $263.79 | $255.78 | $262.42 | $262.42 | 953,778 |
2022-05-12 | $248.70 | $250.91 | $242.19 | $250.77 | $250.77 | 938,910 |
2022-05-11 | $252.84 | $263.60 | $250.92 | $251.55 | $251.55 | 883,804 |
2022-05-10 | $250.31 | $257.10 | $242.34 | $248.09 | $248.09 | 1,042,411 |
2022-05-09 | $269.45 | $269.45 | $246.17 | $247.19 | $247.19 | 1,628,050 |
2022-05-06 | $277.15 | $278.76 | $269.48 | $276.80 | $276.80 | 664,174 |
2022-05-05 | $285.74 | $286.72 | $265.52 | $273.57 | $273.57 | 1,088,863 |
2022-05-04 | $277.29 | $284.79 | $270.12 | $283.85 | $283.85 | 1,061,307 |
2022-05-03 | $264.28 | $273.43 | $263.24 | $271.21 | $271.21 | 1,298,608 |
2022-05-02 | $261.05 | $267.24 | $257.25 | $263.81 | $263.81 | 827,375 |
2022-04-29 | $274.55 | $277.10 | $261.91 | $263.76 | $263.76 | 1,489,698 |
2022-04-28 | $269.63 | $276.82 | $258.30 | $273.13 | $273.13 | 955,619 |
2022-04-27 | $267.12 | $270.20 | $260.82 | $266.74 | $266.74 | 670,755 |
2022-04-26 | $265.57 | $274.14 | $262.17 | $264.67 | $264.67 | 1,151,682 |
2022-04-25 | $268.93 | $270.40 | $252.95 | $264.59 | $264.59 | 1,497,339 |
2022-04-22 | $284.10 | $293.69 | $278.82 | $280.34 | $280.34 | 1,370,097 |
2022-04-21 | $305.79 | $306.62 | $284.00 | $286.91 | $286.91 | 1,710,827 |
2022-04-20 | $304.80 | $305.51 | $292.74 | $300.64 | $300.64 | 833,482 |
2022-04-19 | $304.53 | $312.08 | $301.00 | $304.88 | $304.88 | 887,242 |
2022-04-18 | $305.12 | $312.52 | $302.00 | $308.48 | $308.48 | 1,120,236 |
2022-04-14 | $297.15 | $303.86 | $295.48 | $302.08 | $302.08 | 1,069,447 |
2022-04-13 | $295.11 | $298.76 | $290.11 | $297.68 | $297.68 | 1,065,981 |
2022-04-12 | $289.50 | $297.19 | $288.68 | $290.86 | $290.86 | 1,137,647 |
2022-04-11 | $288.72 | $289.35 | $283.66 | $284.07 | $284.07 | 872,353 |
2022-04-08 | $282.46 | $292.95 | $282.46 | $292.15 | $292.15 | 1,022,022 |
2022-04-07 | $280.52 | $283.50 | $271.37 | $280.72 | $280.72 | 697,097 |
2022-04-06 | $282.75 | $284.61 | $276.23 | $278.81 | $278.81 | 812,489 |
2022-04-05 | $289.80 | $294.38 | $278.44 | $279.62 | $279.62 | 1,327,780 |
2022-04-04 | $291.80 | $295.62 | $283.61 | $288.90 | $288.90 | 1,033,829 |
2022-04-01 | $283.04 | $290.61 | $282.77 | $288.61 | $288.61 | 713,725 |
2022-03-31 | $281.26 | $291.21 | $281.26 | $282.55 | $282.55 | 911,945 |
2022-03-30 | $288.00 | $292.36 | $283.77 | $285.77 | $285.77 | 912,302 |
2022-03-29 | $273.01 | $285.92 | $267.94 | $284.79 | $284.79 | 1,679,174 |
2022-03-28 | $285.15 | $285.69 | $278.38 | $281.09 | $281.09 | 815,015 |
2022-03-25 | $281.84 | $294.20 | $281.84 | $293.52 | $293.52 | 1,012,298 |
2022-03-24 | $282.50 | $288.30 | $280.77 | $283.31 | $283.31 | 929,044 |
2022-03-23 | $282.90 | $286.79 | $280.31 | $282.09 | $282.09 | 931,859 |
2022-03-22 | $279.11 | $282.35 | $273.56 | $277.40 | $277.40 | 638,308 |
2022-03-21 | $276.15 | $284.42 | $275.80 | $278.72 | $278.72 | 1,387,915 |
2022-03-18 | $267.88 | $270.50 | $265.87 | $269.38 | $269.38 | 846,785 |
2022-03-17 | $263.41 | $271.55 | $260.00 | $269.49 | $269.49 | 1,794,054 |
2022-03-16 | $263.69 | $265.11 | $253.36 | $257.30 | $257.30 | 1,584,315 |
2022-03-15 | $262.00 | $268.78 | $259.85 | $262.47 | $262.47 | 1,460,018 |
2022-03-14 | $279.43 | $280.14 | $270.13 | $274.16 | $274.16 | 1,290,254 |
2022-03-11 | $285.96 | $292.64 | $283.34 | $287.30 | $287.30 | 2,109,844 |
2022-03-10 | $282.61 | $292.86 | $280.12 | $291.63 | $291.63 | 1,853,792 |
2022-03-09 | $279.95 | $285.85 | $271.06 | $278.95 | $278.95 | 2,740,825 |
2022-03-08 | $290.04 | $306.19 | $281.49 | $291.18 | $291.18 | 2,948,881 |
2022-03-07 | $265.80 | $290.43 | $264.01 | $282.50 | $282.50 | 3,229,354 |
2022-03-04 | $250.98 | $261.60 | $250.72 | $261.37 | $261.37 | 1,015,604 |
2022-03-03 | $249.62 | $253.53 | $246.70 | $253.25 | $253.25 | 1,013,362 |
2022-03-02 | $246.38 | $254.77 | $246.02 | $252.79 | $252.79 | 1,211,667 |
2022-03-01 | $251.25 | $252.87 | $235.93 | $241.30 | $241.30 | 1,780,964 |
2022-02-28 | $241.07 | $248.15 | $239.09 | $248.15 | $248.15 | 636,111 |
2022-02-25 | $237.06 | $242.67 | $235.48 | $242.45 | $242.45 | 637,701 |
2022-02-24 | $240.00 | $241.12 | $229.10 | $236.95 | $236.95 | 984,257 |
2022-02-23 | $237.88 | $241.68 | $235.52 | $237.81 | $237.81 | 1,027,211 |
2022-02-22 | $245.83 | $246.46 | $234.30 | $236.73 | $236.73 | 1,048,898 |
2022-02-18 | $240.90 | $244.74 | $236.34 | $240.01 | $240.01 | 1,004,557 |
2022-02-17 | $245.92 | $249.10 | $242.85 | $245.63 | $245.63 | 618,997 |
2022-02-16 | $244.90 | $252.81 | $244.72 | $248.54 | $248.54 | 1,046,153 |
2022-02-15 | $232.94 | $243.52 | $231.28 | $242.92 | $242.92 | 1,657,339 |
2022-02-14 | $244.02 | $244.88 | $236.67 | $239.35 | $239.35 | 998,434 |
2022-02-11 | $236.37 | $246.51 | $235.67 | $245.51 | $245.51 | 1,431,074 |
2022-02-10 | $233.82 | $241.85 | $232.65 | $235.00 | $235.00 | 987,397 |
2022-02-09 | $232.00 | $237.42 | $230.69 | $235.26 | $235.26 | 504,602 |
2022-02-08 | $235.16 | $236.17 | $228.61 | $231.50 | $231.50 | 1,096,988 |
2022-02-07 | $232.00 | $239.76 | $230.49 | $236.60 | $236.60 | 1,117,736 |
2022-02-04 | $231.46 | $236.39 | $229.91 | $234.40 | $234.40 | 1,042,093 |
2022-02-03 | $232.15 | $232.64 | $226.84 | $229.72 | $229.72 | 751,999 |
2022-02-02 | $234.35 | $234.76 | $229.71 | $232.65 | $232.65 | 1,109,795 |
2022-02-01 | $224.69 | $235.50 | $224.56 | $235.16 | $235.16 | 1,090,484 |
2022-01-31 | $225.73 | $229.48 | $221.00 | $225.83 | $225.83 | 779,187 |
2022-01-28 | $225.76 | $231.35 | $221.46 | $227.35 | $227.35 | 1,137,565 |
2022-01-27 | $234.37 | $238.51 | $222.50 | $226.32 | $226.32 | 1,340,916 |
2022-01-26 | $233.11 | $236.20 | $226.23 | $230.42 | $230.42 | 1,734,889 |
2022-01-25 | $216.10 | $231.72 | $210.72 | $229.44 | $229.44 | 1,283,796 |
2022-01-24 | $206.49 | $218.20 | $201.96 | $217.57 | $217.57 | 1,590,641 |
2022-01-21 | $215.61 | $219.11 | $210.82 | $213.46 | $213.46 | 1,489,274 |
2022-01-20 | $219.65 | $227.41 | $217.95 | $218.57 | $218.57 | 1,058,459 |
2022-01-19 | $227.66 | $227.66 | $218.89 | $221.45 | $221.45 | 1,020,382 |
2022-01-18 | $231.26 | $231.90 | $223.00 | $225.10 | $225.10 | 1,387,598 |
2022-01-14 | $218.70 | $228.60 | $218.30 | $228.21 | $228.21 | 1,255,374 |
2022-01-13 | $219.56 | $224.11 | $217.78 | $218.61 | $218.61 | 1,206,976 |
2022-01-12 | $221.33 | $222.35 | $217.32 | $219.56 | $219.56 | 1,010,962 |
2022-01-11 | $213.17 | $221.47 | $211.56 | $220.64 | $220.64 | 1,222,516 |
2022-01-10 | $211.69 | $212.70 | $206.90 | $211.90 | $211.90 | 799,173 |
2022-01-07 | $209.79 | $212.46 | $208.48 | $211.88 | $211.88 | 822,326 |
2022-01-06 | $208.72 | $211.10 | $205.00 | $209.06 | $209.06 | 975,410 |
2022-01-05 | $208.99 | $210.95 | $202.93 | $202.99 | $202.99 | 1,001,306 |
2022-01-04 | $199.84 | $207.79 | $199.81 | $205.90 | $205.90 | 1,358,218 |
2022-01-03 | $185.84 | $197.53 | $185.84 | $197.29 | $197.29 | 965,158 |
2021-12-31 | $184.00 | $185.77 | $182.66 | $184.84 | $184.84 | 423,723 |
2021-12-30 | $185.46 | $187.63 | $184.08 | $184.45 | $184.45 | 581,223 |
2021-12-29 | $188.24 | $188.87 | $185.25 | $185.45 | $185.45 | 471,831 |
2021-12-28 | $189.79 | $192.00 | $187.21 | $188.68 | $188.68 | 470,581 |
2021-12-27 | $186.81 | $189.84 | $182.89 | $189.61 | $189.61 | 453,000 |
2021-12-23 | $187.66 | $189.25 | $186.66 | $187.05 | $187.05 | 583,887 |
2021-12-22 | $185.17 | $187.90 | $183.00 | $186.97 | $186.97 | 371,771 |
2021-12-21 | $179.06 | $186.21 | $179.06 | $186.13 | $186.13 | 755,166 |
2021-12-20 | $176.21 | $178.00 | $171.30 | $176.85 | $176.85 | 781,708 |
2021-12-17 | $184.20 | $185.37 | $178.75 | $182.81 | $180.96 | 679,561 |
2021-12-16 | $187.49 | $191.44 | $185.10 | $185.95 | $184.07 | 821,072 |
2021-12-15 | $184.89 | $186.39 | $178.16 | $185.15 | $183.28 | 889,235 |
2021-12-14 | $186.74 | $192.07 | $185.19 | $185.44 | $183.56 | 867,029 |
2021-12-13 | $194.40 | $195.01 | $187.69 | $188.77 | $186.86 | 509,122 |
2021-12-10 | $195.58 | $197.89 | $191.88 | $197.24 | $195.24 | 1,195,159 |
2021-12-09 | $192.17 | $194.14 | $190.03 | $193.49 | $191.53 | 986,118 |
2021-12-08 | $192.62 | $196.14 | $191.53 | $195.09 | $193.12 | 564,553 |
2021-12-07 | $189.03 | $194.35 | $189.03 | $192.11 | $190.17 | 656,459 |
2021-12-06 | $183.33 | $188.56 | $180.29 | $186.19 | $184.31 | 943,753 |
2021-12-03 | $184.21 | $185.50 | $177.86 | $180.11 | $178.29 | 795,803 |
2021-12-02 | $174.81 | $181.94 | $172.32 | $181.34 | $179.51 | 1,257,381 |
2021-12-01 | $184.36 | $185.66 | $174.80 | $174.93 | $173.16 | 1,194,593 |
2021-11-30 | $179.45 | $181.77 | $175.48 | $178.36 | $176.56 | 1,455,207 |
2021-11-29 | $187.30 | $188.49 | $181.89 | $183.62 | $181.76 | 768,129 |
2021-11-26 | $179.64 | $182.34 | $176.56 | $181.73 | $179.89 | 1,092,563 |
2021-11-24 | $190.31 | $194.97 | $190.03 | $192.40 | $190.45 | 712,877 |
2021-11-23 | $189.37 | $194.24 | $189.23 | $192.31 | $190.36 | 1,339,056 |
2021-11-22 | $183.80 | $189.89 | $183.80 | $185.79 | $183.91 | 1,106,965 |
2021-11-19 | $188.43 | $189.21 | $183.02 | $183.77 | $181.91 | 1,324,544 |
2021-11-18 | $198.00 | $199.70 | $191.88 | $194.14 | $192.18 | 959,507 |
2021-11-17 | $203.60 | $205.18 | $197.88 | $198.97 | $196.96 | 928,346 |
2021-11-16 | $205.90 | $209.15 | $203.75 | $206.64 | $204.55 | 526,310 |
2021-11-15 | $205.70 | $206.88 | $202.20 | $204.41 | $202.34 | 670,655 |
2021-11-12 | $207.92 | $209.29 | $204.89 | $206.38 | $204.29 | 602,301 |
2021-11-11 | $210.06 | $212.35 | $209.14 | $209.34 | $207.22 | 467,316 |
2021-11-10 | $218.99 | $220.05 | $208.86 | $209.82 | $207.70 | 971,074 |
2021-11-09 | $219.64 | $221.61 | $214.36 | $221.45 | $219.21 | 891,601 |
2021-11-08 | $217.99 | $223.56 | $217.45 | $220.05 | $217.82 | 761,680 |
2021-11-05 | $217.44 | $219.65 | $215.36 | $216.33 | $214.14 | 537,637 |
2021-11-04 | $219.65 | $222.48 | $211.18 | $213.92 | $211.76 | 856,102 |
2021-11-03 | $211.66 | $217.92 | $210.51 | $214.62 | $212.45 | 824,119 |
2021-11-02 | $215.64 | $216.59 | $213.30 | $215.49 | $213.31 | 590,614 |
2021-11-01 | $212.73 | $218.00 | $212.73 | $216.81 | $214.62 | 1,009,444 |
2021-10-29 | $216.66 | $216.66 | $209.50 | $210.24 | $208.11 | 1,265,151 |
2021-10-28 | $213.05 | $217.26 | $213.01 | $217.01 | $214.81 | 492,337 |
2021-10-27 | $221.42 | $223.86 | $212.98 | $213.96 | $211.80 | 1,100,764 |
2021-10-26 | $226.54 | $228.23 | $224.32 | $225.33 | $223.05 | 1,006,209 |
2021-10-25 | $224.90 | $228.01 | $223.58 | $224.88 | $222.60 | 816,495 |
2021-10-22 | $221.11 | $223.25 | $218.77 | $221.83 | $219.59 | 922,412 |
2021-10-21 | $225.83 | $226.03 | $218.86 | $221.40 | $219.16 | 881,563 |
2021-10-20 | $224.22 | $227.45 | $222.39 | $227.37 | $225.07 | 778,471 |
2021-10-19 | $225.58 | $227.57 | $221.19 | $226.13 | $223.84 | 845,379 |
2021-10-18 | $225.91 | $229.28 | $223.00 | $225.28 | $223.00 | 963,855 |
2021-10-15 | $222.71 | $225.83 | $222.71 | $223.96 | $221.69 | 1,160,838 |
2021-10-14 | $220.00 | $221.78 | $217.20 | $220.18 | $217.95 | 908,896 |
2021-10-13 | $214.20 | $217.99 | $210.33 | $217.30 | $215.10 | 1,003,857 |
2021-10-12 | $215.14 | $218.99 | $213.07 | $216.02 | $213.83 | 1,264,985 |
2021-10-11 | $218.10 | $222.48 | $215.26 | $215.52 | $213.34 | 1,136,512 |
2021-10-08 | $210.93 | $215.90 | $210.50 | $214.04 | $211.87 | 1,097,118 |
2021-10-07 | $203.00 | $209.79 | $202.51 | $208.12 | $206.01 | 1,204,767 |
2021-10-06 | $205.71 | $208.14 | $199.07 | $202.47 | $200.42 | 1,489,639 |
2021-10-05 | $213.33 | $215.35 | $207.22 | $210.69 | $208.56 | 1,467,399 |
2021-10-04 | $208.72 | $212.78 | $207.13 | $210.29 | $208.16 | 1,860,705 |
2021-10-01 | $198.19 | $206.00 | $197.20 | $204.49 | $202.42 | 1,227,087 |
2021-09-30 | $198.41 | $200.10 | $194.48 | $197.01 | $195.02 | 905,011 |
2021-09-29 | $201.60 | $201.67 | $196.78 | $199.25 | $197.23 | 860,085 |
2021-09-28 | $203.54 | $209.34 | $201.00 | $201.42 | $199.38 | 1,544,533 |
2021-09-27 | $195.53 | $202.52 | $195.53 | $200.99 | $198.96 | 1,403,023 |
2021-09-24 | $187.89 | $192.24 | $187.57 | $190.41 | $188.48 | 550,181 |
2021-09-23 | $181.77 | $190.57 | $180.05 | $189.69 | $187.77 | 1,110,541 |
2021-09-22 | $181.93 | $185.95 | $179.98 | $180.13 | $178.31 | 813,945 |
2021-09-21 | $181.33 | $182.86 | $174.91 | $178.02 | $176.22 | 844,975 |
2021-09-20 | $178.85 | $181.62 | $174.85 | $178.96 | $177.15 | 1,114,892 |
2021-09-17 | $188.90 | $191.01 | $184.64 | $185.55 | $183.67 | 832,456 |
2021-09-16 | $193.83 | $193.97 | $188.20 | $190.51 | $188.58 | 587,122 |
2021-09-15 | $190.12 | $196.72 | $189.36 | $194.78 | $192.81 | 1,436,551 |
2021-09-14 | $193.55 | $193.95 | $185.94 | $186.94 | $185.05 | 725,740 |
2021-09-13 | $184.93 | $192.26 | $184.93 | $190.99 | $189.06 | 1,132,673 |
2021-09-10 | $183.85 | $185.09 | $180.73 | $181.93 | $180.09 | 523,414 |
2021-09-09 | $179.18 | $184.67 | $177.90 | $181.16 | $179.33 | 561,525 |
2021-09-08 | $186.71 | $188.51 | $179.69 | $179.94 | $178.12 | 553,906 |
2021-09-07 | $185.00 | $189.54 | $184.27 | $186.34 | $184.45 | 589,449 |
2021-09-03 | $190.11 | $191.80 | $186.13 | $186.76 | $184.87 | 583,315 |
2021-09-02 | $187.39 | $191.51 | $186.81 | $189.83 | $187.91 | 457,383 |
2021-09-01 | $185.55 | $186.53 | $183.75 | $184.83 | $182.96 | 543,564 |
2021-08-31 | $184.95 | $188.64 | $184.27 | $185.78 | $183.90 | 428,425 |
2021-08-30 | $192.80 | $193.97 | $186.16 | $186.17 | $184.29 | 603,126 |
2021-08-27 | $183.95 | $192.62 | $183.95 | $191.29 | $189.35 | 873,801 |
2021-08-26 | $182.09 | $184.69 | $180.75 | $181.40 | $179.56 | 434,223 |
2021-08-25 | $182.98 | $185.59 | $180.41 | $183.79 | $181.93 | 669,299 |
2021-08-24 | $179.23 | $184.02 | $179.03 | $182.59 | $180.74 | 863,718 |
2021-08-23 | $173.37 | $178.20 | $173.37 | $176.69 | $174.90 | 731,597 |
2021-08-20 | $165.74 | $169.67 | $164.41 | $168.50 | $166.80 | 773,291 |
2021-08-19 | $170.04 | $171.06 | $165.11 | $167.67 | $165.97 | 1,068,524 |
2021-08-18 | $176.40 | $179.62 | $173.39 | $173.55 | $171.79 | 624,509 |
2021-08-17 | $178.00 | $180.95 | $173.38 | $175.73 | $173.95 | 900,444 |
2021-08-16 | $180.81 | $180.81 | $176.64 | $179.39 | $177.58 | 869,811 |
2021-08-13 | $187.35 | $187.86 | $183.46 | $184.03 | $182.17 | 856,058 |
2021-08-12 | $190.39 | $191.72 | $184.88 | $187.80 | $185.90 | 714,900 |
2021-08-11 | $186.19 | $191.42 | $184.16 | $190.60 | $188.67 | 862,364 |
2021-08-10 | $184.20 | $189.40 | $184.04 | $187.99 | $186.09 | 733,229 |
2021-08-09 | $182.40 | $183.81 | $178.76 | $183.02 | $181.17 | 1,257,904 |
2021-08-06 | $184.16 | $187.50 | $183.21 | $185.91 | $184.03 | 924,657 |
2021-08-05 | $180.50 | $185.07 | $179.52 | $181.88 | $180.04 | 1,049,653 |
2021-08-04 | $187.03 | $187.66 | $178.71 | $179.03 | $177.22 | 1,209,104 |
2021-08-03 | $187.28 | $191.12 | $182.64 | $191.04 | $189.11 | 798,215 |
2021-08-02 | $191.10 | $198.79 | $187.75 | $188.56 | $186.65 | 1,057,369 |
2021-07-30 | $194.74 | $195.11 | $189.75 | $190.87 | $188.94 | 841,421 |
2021-07-29 | $196.59 | $197.92 | $193.05 | $196.12 | $194.14 | 632,092 |
2021-07-28 | $193.51 | $196.10 | $188.79 | $193.61 | $191.65 | 566,514 |
2021-07-27 | $193.05 | $193.44 | $190.22 | $192.11 | $190.17 | 521,020 |
2021-07-26 | $189.83 | $197.19 | $189.38 | $195.06 | $193.09 | 893,192 |
2021-07-23 | $191.96 | $192.49 | $184.59 | $188.25 | $186.35 | 858,370 |
2021-07-22 | $194.48 | $194.48 | $187.93 | $190.63 | $188.70 | 1,138,734 |
2021-07-21 | $191.42 | $196.64 | $190.91 | $194.22 | $192.26 | 1,440,400 |
2021-07-20 | $182.38 | $188.58 | $180.02 | $185.77 | $183.89 | 1,443,158 |
2021-07-19 | $180.67 | $184.58 | $177.34 | $181.60 | $179.76 | 1,794,047 |
2021-07-16 | $197.96 | $198.44 | $187.76 | $189.35 | $187.43 | 1,875,735 |
2021-07-15 | $198.99 | $202.69 | $193.87 | $194.59 | $192.62 | 2,083,808 |
2021-07-14 | $211.38 | $215.89 | $200.68 | $202.08 | $200.04 | 1,099,203 |
2021-07-13 | $212.23 | $212.78 | $207.69 | $209.70 | $207.58 | 857,271 |
2021-07-12 | $210.95 | $215.47 | $207.77 | $214.00 | $211.83 | 530,389 |
2021-07-09 | $211.60 | $215.63 | $209.17 | $213.62 | $211.46 | 846,413 |
2021-07-08 | $202.56 | $209.61 | $201.59 | $207.32 | $205.22 | 1,015,142 |
2021-07-07 | $212.00 | $214.50 | $204.16 | $207.88 | $205.78 | 1,461,599 |
2021-07-06 | $225.37 | $225.51 | $210.43 | $212.54 | $210.39 | 1,568,184 |
2021-07-02 | $227.30 | $227.30 | $222.98 | $226.05 | $223.76 | 594,521 |
2021-07-01 | $225.92 | $229.86 | $224.73 | $227.85 | $225.54 | 1,057,761 |
2021-06-30 | $219.00 | $222.31 | $217.59 | $218.93 | $216.72 | 837,086 |
2021-06-29 | $220.12 | $223.11 | $217.68 | $217.83 | $215.63 | 1,070,651 |
2021-06-28 | $228.53 | $228.53 | $215.24 | $217.83 | $215.63 | 1,288,023 |
2021-06-25 | $232.73 | $233.28 | $228.59 | $229.04 | $226.72 | 434,313 |
2021-06-24 | $228.90 | $232.19 | $226.08 | $231.69 | $229.35 | 886,491 |
2021-06-23 | $231.89 | $237.05 | $227.27 | $227.61 | $225.31 | 1,428,468 |
2021-06-22 | $227.57 | $229.38 | $224.46 | $228.53 | $226.22 | 894,855 |
2021-06-21 | $218.89 | $230.30 | $218.89 | $229.01 | $226.69 | 1,477,639 |
2021-06-18 | $217.88 | $222.78 | $215.89 | $216.89 | $214.70 | 1,432,844 |
2021-06-17 | $235.34 | $237.33 | $217.45 | $223.12 | $220.86 | 2,287,603 |
2021-06-16 | $235.52 | $241.00 | $232.50 | $236.45 | $234.06 | 1,296,051 |
2021-06-15 | $231.56 | $236.99 | $231.40 | $236.52 | $234.13 | 906,389 |
2021-06-14 | $236.23 | $238.41 | $229.32 | $231.06 | $228.72 | 1,272,198 |
2021-06-11 | $236.00 | $238.34 | $233.96 | $235.35 | $232.97 | 654,639 |
2021-06-10 | $239.59 | $241.14 | $231.01 | $234.06 | $231.69 | 913,815 |
2021-06-09 | $240.01 | $241.27 | $235.78 | $236.89 | $234.49 | 786,589 |
2021-06-08 | $237.25 | $241.18 | $233.65 | $239.20 | $236.78 | 1,201,150 |
2021-06-07 | $245.40 | $246.64 | $237.26 | $238.89 | $236.47 | 1,247,050 |
2021-06-04 | $245.45 | $248.09 | $239.27 | $244.64 | $242.16 | 1,351,549 |
2021-06-03 | $238.97 | $245.05 | $236.01 | $243.14 | $240.68 | 2,287,095 |
2021-06-02 | $226.03 | $241.62 | $221.65 | $240.25 | $237.82 | 3,570,687 |
2021-06-01 | $218.45 | $224.38 | $218.20 | $223.19 | $220.93 | 1,076,987 |
2021-05-28 | $215.88 | $215.88 | $210.78 | $212.88 | $210.73 | 428,792 |
2021-05-27 | $212.98 | $216.13 | $212.85 | $214.11 | $211.94 | 367,020 |
2021-05-26 | $206.95 | $212.16 | $205.79 | $210.74 | $208.61 | 388,110 |
2021-05-25 | $211.97 | $213.52 | $207.06 | $207.40 | $205.30 | 582,020 |
2021-05-24 | $214.77 | $214.77 | $210.07 | $212.70 | $210.55 | 650,084 |
2021-05-21 | $214.00 | $215.04 | $211.66 | $212.76 | $210.61 | 788,637 |
2021-05-20 | $211.72 | $212.02 | $205.68 | $210.85 | $208.72 | 1,063,581 |
2021-05-19 | $211.98 | $214.51 | $208.08 | $212.20 | $210.05 | 1,000,746 |
2021-05-18 | $225.08 | $226.37 | $218.48 | $218.69 | $216.48 | 965,621 |
2021-05-17 | $216.70 | $225.34 | $214.75 | $225.08 | $222.80 | 917,880 |
2021-05-14 | $213.24 | $219.55 | $213.24 | $217.93 | $215.73 | 1,006,989 |
2021-05-13 | $209.11 | $214.73 | $204.74 | $210.21 | $208.08 | 1,137,244 |
2021-05-12 | $212.22 | $220.65 | $211.49 | $212.12 | $209.97 | 1,503,163 |
2021-05-11 | $206.11 | $214.00 | $204.76 | $211.43 | $209.29 | 1,399,748 |
2021-05-10 | $219.91 | $223.90 | $212.01 | $212.24 | $210.09 | 1,914,896 |
2021-05-07 | $203.57 | $217.98 | $202.01 | $217.29 | $215.09 | 2,390,536 |
2021-05-06 | $204.65 | $207.29 | $198.30 | $207.08 | $204.98 | 1,752,967 |
2021-05-05 | $196.00 | $205.07 | $194.00 | $204.71 | $202.64 | 2,475,500 |
2021-05-04 | $191.95 | $194.56 | $187.98 | $193.29 | $191.33 | 1,010,633 |
2021-05-03 | $186.73 | $193.02 | $186.49 | $191.48 | $189.54 | 529,236 |
2021-04-30 | $187.44 | $189.66 | $182.42 | $182.63 | $180.78 | 509,839 |
2021-04-29 | $190.82 | $192.86 | $186.11 | $189.71 | $187.79 | 896,157 |
2021-04-28 | $179.65 | $190.03 | $179.65 | $189.04 | $187.13 | 717,331 |
2021-04-27 | $179.79 | $180.82 | $173.71 | $178.76 | $176.95 | 393,155 |
2021-04-26 | $176.52 | $181.59 | $176.52 | $179.73 | $177.91 | 427,183 |
2021-04-23 | $174.22 | $178.04 | $171.79 | $176.11 | $174.33 | 343,611 |
2021-04-22 | $177.36 | $177.58 | $172.68 | $174.22 | $172.46 | 728,047 |
2021-04-21 | $170.34 | $176.24 | $168.21 | $175.99 | $174.21 | 714,745 |
2021-04-20 | $182.13 | $182.40 | $172.34 | $174.26 | $172.50 | 669,070 |
2021-04-19 | $183.55 | $186.03 | $181.45 | $183.05 | $181.20 | 242,895 |
2021-04-16 | $187.40 | $187.96 | $182.50 | $183.46 | $181.60 | 311,400 |
2021-04-15 | $191.38 | $191.38 | $184.37 | $186.13 | $184.25 | 485,520 |
2021-04-14 | $183.07 | $194.05 | $183.02 | $190.59 | $188.66 | 651,265 |
2021-04-13 | $182.52 | $182.99 | $179.22 | $181.03 | $179.20 | 391,895 |
2021-04-12 | $185.85 | $187.30 | $182.19 | $183.42 | $181.56 | 422,031 |
2021-04-09 | $187.77 | $188.69 | $183.38 | $184.51 | $182.64 | 346,084 |
2021-04-08 | $189.29 | $189.29 | $184.33 | $188.32 | $186.41 | 639,187 |
2021-04-07 | $190.31 | $192.97 | $188.71 | $190.71 | $188.78 | 402,545 |
2021-04-06 | $192.58 | $197.35 | $189.99 | $189.99 | $188.07 | 591,157 |
2021-04-05 | $197.49 | $197.49 | $189.37 | $191.73 | $189.79 | 498,748 |
2021-04-01 | $193.15 | $196.89 | $189.86 | $196.80 | $194.81 | 579,492 |
2021-03-31 | $190.38 | $192.51 | $188.11 | $191.14 | $189.21 | 456,290 |
2021-03-30 | $188.07 | $192.82 | $187.65 | $189.90 | $187.98 | 402,208 |
2021-03-29 | $194.63 | $196.56 | $189.19 | $190.62 | $188.69 | 535,384 |
2021-03-26 | $194.50 | $196.56 | $191.62 | $196.16 | $194.18 | 522,964 |
2021-03-25 | $184.90 | $191.11 | $179.54 | $190.42 | $188.49 | 581,874 |
2021-03-24 | $189.90 | $195.07 | $188.32 | $188.61 | $186.70 | 828,467 |
2021-03-23 | $190.80 | $193.31 | $184.11 | $185.64 | $183.76 | 775,951 |
2021-03-22 | $197.91 | $197.91 | $192.75 | $195.86 | $193.88 | 670,381 |
2021-03-19 | $198.42 | $203.29 | $194.76 | $198.17 | $196.17 | 1,673,386 |
2021-03-18 | $210.07 | $210.87 | $197.59 | $199.12 | $197.11 | 795,655 |
2021-03-17 | $207.01 | $212.34 | $206.30 | $211.49 | $209.35 | 527,398 |
2021-03-16 | $215.29 | $215.29 | $207.51 | $209.11 | $206.99 | 727,172 |
2021-03-15 | $221.52 | $222.64 | $216.06 | $218.54 | $216.33 | 687,733 |
2021-03-12 | $222.55 | $225.71 | $218.20 | $220.73 | $218.50 | 746,825 |
2021-03-11 | $228.01 | $230.01 | $222.39 | $222.92 | $220.66 | 807,794 |
2021-03-10 | $216.38 | $227.31 | $215.29 | $226.60 | $224.31 | 639,447 |
2021-03-09 | $225.00 | $225.30 | $215.90 | $216.38 | $214.19 | 427,572 |
2021-03-08 | $222.82 | $228.03 | $217.46 | $225.78 | $223.50 | 613,361 |
2021-03-05 | $214.16 | $222.52 | $206.59 | $222.00 | $219.75 | 1,007,185 |
2021-03-04 | $208.43 | $213.31 | $201.11 | $208.74 | $206.63 | 1,070,584 |
2021-03-03 | $205.07 | $210.69 | $205.06 | $205.77 | $203.69 | 658,407 |
2021-03-02 | $209.89 | $213.00 | $203.73 | $203.97 | $201.91 | 398,888 |
2021-03-01 | $205.76 | $210.98 | $204.29 | $210.73 | $208.60 | 1,467,195 |
2021-02-26 | $199.59 | $202.95 | $190.56 | $200.68 | $198.65 | 763,268 |
2021-02-25 | $205.89 | $208.45 | $201.00 | $202.95 | $200.90 | 1,167,347 |
2021-02-24 | $191.91 | $202.79 | $190.80 | $202.41 | $200.36 | 579,460 |
2021-02-23 | $191.93 | $191.93 | $179.99 | $190.38 | $188.45 | 586,212 |
2021-02-22 | $182.39 | $195.86 | $182.39 | $191.28 | $189.34 | 384,528 |
2021-02-19 | $180.15 | $185.06 | $180.00 | $182.97 | $181.12 | 205,069 |
2021-02-18 | $185.89 | $185.89 | $178.50 | $179.53 | $177.71 | 236,975 |
2021-02-17 | $187.69 | $188.18 | $182.97 | $187.22 | $185.33 | 348,575 |
2021-02-16 | $185.31 | $190.50 | $185.30 | $186.85 | $184.96 | 697,777 |
2021-02-12 | $176.33 | $182.15 | $175.62 | $181.20 | $179.37 | 299,776 |
2021-02-11 | $182.20 | $182.74 | $174.97 | $178.53 | $176.72 | 587,933 |
2021-02-10 | $181.30 | $183.85 | $178.00 | $183.58 | $181.72 | 424,741 |
2021-02-09 | $181.13 | $181.69 | $176.56 | $179.67 | $177.85 | 303,045 |
2021-02-08 | $178.95 | $183.50 | $178.94 | $183.07 | $181.22 | 356,390 |
2021-02-05 | $179.70 | $181.78 | $176.07 | $176.81 | $175.02 | 329,234 |
2021-02-04 | $175.00 | $177.54 | $170.65 | $177.39 | $175.60 | 376,629 |
2021-02-03 | $166.49 | $173.86 | $166.49 | $173.58 | $171.82 | 394,906 |
2021-02-02 | $168.86 | $171.07 | $165.32 | $165.58 | $163.90 | 228,884 |
2021-02-01 | $164.49 | $166.28 | $159.80 | $164.42 | $162.76 | 446,328 |
2021-01-29 | $164.66 | $167.50 | $160.73 | $162.59 | $160.95 | 499,780 |
2021-01-28 | $164.20 | $167.55 | $161.68 | $165.19 | $163.52 | 409,501 |
2021-01-27 | $160.51 | $169.93 | $156.89 | $162.26 | $160.62 | 1,391,436 |
2021-01-26 | $168.26 | $170.87 | $163.39 | $163.55 | $161.90 | 227,842 |
2021-01-25 | $169.71 | $169.71 | $163.24 | $166.72 | $165.03 | 530,563 |
2021-01-22 | $164.90 | $172.30 | $162.53 | $172.01 | $170.27 | 1,017,536 |
2021-01-21 | $175.61 | $176.93 | $167.84 | $168.96 | $167.25 | 723,556 |
2021-01-20 | $181.39 | $181.89 | $174.60 | $176.95 | $175.16 | 241,074 |
2021-01-19 | $181.48 | $181.48 | $177.83 | $179.25 | $177.44 | 278,790 |
2021-01-15 | $183.16 | $183.82 | $176.00 | $178.99 | $177.18 | 452,318 |
2021-01-14 | $181.59 | $189.86 | $181.12 | $187.22 | $185.33 | 412,634 |
2021-01-13 | $185.99 | $185.99 | $178.71 | $180.15 | $178.33 | 442,286 |
2021-01-12 | $178.12 | $187.34 | $177.20 | $186.02 | $184.14 | 652,621 |
2021-01-11 | $169.94 | $176.54 | $169.43 | $175.82 | $174.04 | 520,202 |
2021-01-08 | $178.66 | $179.18 | $172.95 | $175.65 | $173.87 | 346,813 |
2021-01-07 | $175.95 | $179.51 | $174.99 | $176.94 | $175.15 | 359,255 |
2021-01-06 | $171.50 | $177.92 | $170.36 | $174.85 | $173.08 | 744,669 |
2021-01-05 | $158.58 | $171.87 | $158.08 | $168.11 | $166.41 | 589,695 |
2021-01-04 | $156.47 | $159.22 | $153.25 | $156.79 | $155.20 | 311,704 |
2020-12-31 | $153.54 | $155.42 | $152.50 | $154.00 | $152.44 | 187,421 |
2020-12-30 | $151.69 | $156.10 | $151.69 | $154.69 | $153.12 | 272,235 |
2020-12-29 | $154.64 | $154.64 | $150.38 | $151.60 | $150.07 | 257,710 |
2020-12-28 | $155.38 | $157.55 | $152.66 | $152.85 | $151.30 | 208,578 |
2020-12-24 | $157.51 | $157.51 | $152.58 | $154.11 | $152.55 | 128,937 |
2020-12-23 | $152.83 | $158.87 | $152.83 | $156.59 | $155.01 | 356,503 |
2020-12-22 | $153.16 | $154.24 | $151.20 | $151.62 | $150.09 | 211,006 |
2020-12-21 | $150.10 | $155.16 | $148.51 | $153.36 | $151.81 | 493,709 |
2020-12-18 | $162.87 | $163.74 | $158.00 | $159.02 | $155.49 | 304,456 |
2020-12-17 | $165.09 | $165.50 | $160.85 | $163.17 | $159.55 | 186,672 |
2020-12-16 | $165.46 | $165.79 | $162.31 | $163.76 | $160.13 | 282,836 |
2020-12-15 | $160.97 | $165.92 | $159.73 | $165.12 | $161.46 | 301,529 |
2020-12-14 | $166.62 | $167.64 | $158.18 | $159.31 | $155.78 | 456,633 |
2020-12-11 | $165.31 | $165.68 | $160.74 | $164.01 | $160.37 | 297,066 |
2020-12-10 | $159.71 | $168.69 | $157.81 | $167.32 | $163.61 | 430,085 |
2020-12-09 | $163.61 | $166.50 | $158.10 | $161.09 | $157.52 | 665,964 |
2020-12-08 | $155.56 | $162.33 | $155.00 | $162.12 | $158.53 | 292,723 |
2020-12-07 | $159.97 | $160.13 | $156.32 | $157.79 | $154.29 | 463,750 |
2020-12-04 | $153.91 | $161.76 | $153.68 | $161.76 | $158.17 | 542,607 |
2020-12-03 | $149.00 | $152.46 | $147.89 | $150.66 | $147.32 | 315,619 |
2020-12-02 | $143.27 | $151.39 | $141.59 | $148.19 | $144.90 | 398,498 |
2020-12-01 | $142.36 | $145.17 | $141.43 | $143.90 | $140.71 | 396,257 |
2020-11-30 | $146.91 | $146.91 | $137.79 | $137.90 | $134.84 | 680,977 |
2020-11-27 | $150.10 | $150.65 | $146.47 | $147.73 | $144.45 | 215,472 |
2020-11-25 | $150.73 | $151.44 | $147.76 | $150.63 | $147.29 | 355,329 |
2020-11-24 | $150.61 | $155.23 | $150.30 | $152.73 | $149.34 | 828,788 |
2020-11-23 | $135.43 | $145.24 | $135.36 | $144.89 | $141.68 | 794,815 |
2020-11-20 | $133.76 | $134.69 | $131.10 | $132.16 | $129.23 | 513,856 |
2020-11-19 | $131.26 | $134.40 | $129.12 | $134.21 | $131.23 | 228,368 |
2020-11-18 | $133.37 | $138.16 | $131.48 | $131.52 | $128.60 | 439,751 |
2020-11-17 | $127.91 | $132.60 | $126.94 | $132.49 | $129.55 | 437,591 |
2020-11-16 | $124.56 | $130.76 | $124.07 | $130.73 | $127.83 | 775,802 |
2020-11-13 | $115.13 | $119.59 | $115.13 | $119.19 | $116.55 | 260,576 |
2020-11-12 | $114.80 | $117.75 | $113.61 | $114.54 | $112.00 | 350,024 |
2020-11-11 | $121.28 | $121.53 | $115.16 | $117.17 | $114.57 | 408,880 |
2020-11-10 | $120.95 | $122.34 | $117.66 | $119.49 | $116.84 | 486,821 |
2020-11-09 | $114.51 | $123.18 | $113.39 | $119.53 | $116.88 | 1,064,862 |
2020-11-06 | $102.79 | $104.31 | $100.19 | $100.50 | $98.27 | 340,549 |
2020-11-05 | $102.65 | $104.73 | $102.28 | $102.73 | $100.45 | 298,867 |
2020-11-04 | $102.13 | $103.43 | $97.37 | $101.45 | $99.20 | 268,078 |
2020-11-03 | $103.29 | $105.57 | $100.74 | $102.33 | $100.06 | 479,670 |
2020-11-02 | $96.50 | $101.96 | $95.44 | $101.04 | $98.80 | 547,261 |
2020-10-30 | $92.12 | $95.84 | $92.12 | $95.67 | $93.55 | 325,657 |
2020-10-29 | $89.21 | $92.69 | $87.48 | $92.64 | $90.59 | 620,571 |
2020-10-28 | $93.38 | $93.79 | $90.29 | $90.72 | $88.71 | 412,046 |
2020-10-27 | $97.85 | $97.90 | $95.28 | $96.86 | $94.71 | 339,203 |
2020-10-26 | $100.76 | $100.76 | $97.17 | $98.23 | $96.05 | 367,754 |
2020-10-23 | $101.99 | $104.42 | $100.69 | $102.11 | $99.85 | 505,584 |
2020-10-22 | $99.55 | $101.78 | $98.70 | $101.38 | $99.13 | 512,737 |
2020-10-21 | $99.59 | $101.15 | $98.61 | $99.00 | $96.80 | 335,186 |
2020-10-20 | $98.00 | $101.34 | $98.00 | $100.26 | $98.04 | 431,918 |
2020-10-19 | $98.17 | $100.69 | $96.63 | $96.99 | $94.84 | 327,307 |
2020-10-16 | $101.08 | $101.08 | $96.82 | $97.10 | $94.95 | 622,153 |
2020-10-15 | $98.87 | $102.35 | $97.66 | $102.34 | $100.07 | 458,190 |
2020-10-14 | $100.11 | $104.46 | $100.11 | $101.14 | $98.90 | 368,666 |
2020-10-13 | $101.70 | $101.70 | $98.73 | $99.60 | $97.39 | 430,583 |
2020-10-12 | $102.26 | $102.85 | $100.30 | $102.40 | $100.13 | 353,742 |
2020-10-09 | $105.47 | $105.90 | $101.87 | $102.81 | $100.53 | 410,235 |
2020-10-08 | $101.07 | $104.66 | $100.70 | $104.45 | $102.13 | 662,974 |
2020-10-07 | $98.78 | $100.00 | $97.20 | $99.66 | $97.45 | 396,007 |
2020-10-06 | $102.23 | $103.49 | $98.20 | $98.64 | $96.45 | 481,874 |
2020-10-05 | $98.23 | $100.31 | $97.91 | $100.13 | $97.91 | 325,282 |
2020-10-02 | $90.97 | $97.81 | $90.49 | $96.75 | $94.60 | 430,116 |
2020-10-01 | $96.72 | $96.99 | $93.43 | $94.21 | $92.12 | 518,838 |
2020-09-30 | $98.94 | $101.33 | $96.96 | $97.71 | $95.54 | 335,274 |
2020-09-29 | $100.63 | $100.95 | $96.40 | $98.46 | $96.28 | 413,770 |
2020-09-28 | $99.86 | $103.16 | $99.86 | $101.16 | $98.92 | 320,845 |
2020-09-25 | $98.08 | $98.82 | $96.21 | $97.37 | $95.21 | 527,339 |
2020-09-24 | $99.30 | $102.21 | $96.44 | $99.47 | $97.26 | 723,803 |
2020-09-23 | $106.88 | $107.71 | $100.03 | $100.14 | $97.92 | 921,170 |
2020-09-22 | $107.39 | $109.65 | $106.00 | $106.80 | $104.43 | 186,939 |
2020-09-21 | $112.16 | $112.16 | $105.33 | $107.05 | $104.68 | 468,998 |
2020-09-18 | $117.20 | $119.38 | $114.35 | $115.44 | $112.88 | 330,823 |
2020-09-17 | $116.05 | $117.74 | $114.17 | $117.32 | $114.72 | 312,430 |
2020-09-16 | $114.70 | $120.24 | $112.98 | $118.37 | $115.75 | 476,228 |
2020-09-15 | $113.00 | $114.66 | $111.77 | $112.95 | $110.45 | 314,877 |
2020-09-14 | $111.79 | $112.80 | $109.39 | $112.24 | $109.75 | 292,041 |
2020-09-11 | $112.09 | $112.41 | $110.12 | $111.56 | $109.09 | 302,503 |
2020-09-10 | $116.94 | $117.19 | $111.08 | $111.69 | $109.21 | 478,187 |
2020-09-09 | $118.59 | $118.81 | $116.55 | $117.14 | $114.54 | 310,836 |
2020-09-08 | $121.42 | $122.96 | $115.81 | $117.00 | $114.41 | 483,556 |
2020-09-04 | $125.28 | $127.21 | $123.00 | $124.99 | $122.22 | 343,962 |
2020-09-03 | $123.53 | $127.87 | $122.84 | $124.53 | $121.77 | 460,956 |
2020-09-02 | $124.76 | $125.08 | $122.65 | $123.55 | $120.81 | 362,343 |
2020-09-01 | $125.12 | $125.77 | $123.07 | $125.19 | $122.41 | 251,072 |
2020-08-31 | $129.58 | $129.94 | $125.32 | $125.32 | $122.54 | 290,920 |
2020-08-28 | $126.37 | $129.45 | $125.52 | $128.95 | $126.09 | 328,278 |
2020-08-27 | $124.67 | $125.87 | $123.16 | $125.63 | $122.84 | 363,558 |
2020-08-26 | $129.15 | $129.15 | $124.09 | $124.64 | $121.88 | 261,596 |
2020-08-25 | $132.29 | $132.82 | $127.68 | $128.82 | $125.96 | 303,835 |
2020-08-24 | $124.77 | $130.61 | $123.78 | $129.99 | $127.11 | 629,400 |
2020-08-21 | $126.76 | $126.76 | $122.29 | $123.10 | $120.37 | 565,343 |
2020-08-20 | $131.72 | $131.72 | $127.74 | $127.98 | $125.14 | 553,076 |
2020-08-19 | $133.73 | $136.04 | $132.75 | $133.30 | $130.34 | 222,867 |
2020-08-18 | $136.53 | $138.23 | $133.54 | $133.85 | $130.88 | 233,171 |
2020-08-17 | $139.30 | $139.51 | $136.52 | $137.79 | $134.73 | 303,880 |
2020-08-14 | $137.01 | $139.92 | $136.33 | $139.51 | $136.42 | 272,628 |
2020-08-13 | $140.21 | $141.20 | $137.64 | $138.39 | $135.32 | 359,232 |
2020-08-12 | $143.40 | $144.27 | $139.52 | $141.91 | $138.76 | 544,975 |
2020-08-11 | $143.68 | $147.44 | $140.01 | $140.84 | $137.72 | 870,404 |
2020-08-10 | $134.92 | $140.74 | $134.92 | $140.22 | $137.11 | 543,091 |
2020-08-07 | $132.57 | $134.28 | $130.42 | $134.28 | $131.30 | 400,217 |
2020-08-06 | $136.82 | $136.87 | $133.14 | $133.78 | $130.81 | 348,277 |
2020-08-05 | $134.93 | $138.64 | $134.43 | $137.11 | $134.07 | 691,935 |
2020-08-04 | $127.47 | $133.01 | $127.47 | $132.19 | $129.26 | 507,885 |
2020-08-03 | $125.00 | $129.77 | $124.09 | $128.31 | $125.46 | 580,976 |
2020-07-31 | $125.71 | $126.95 | $122.47 | $124.93 | $122.16 | 705,575 |
2020-07-30 | $128.60 | $129.03 | $125.15 | $127.03 | $124.21 | 634,559 |
2020-07-29 | $128.32 | $131.31 | $127.64 | $131.08 | $128.17 | 376,617 |
2020-07-28 | $131.46 | $133.42 | $128.07 | $128.29 | $125.45 | 380,855 |
2020-07-27 | $132.24 | $133.70 | $129.92 | $133.19 | $130.24 | 637,348 |
2020-07-24 | $131.40 | $133.43 | $130.22 | $132.09 | $129.16 | 543,043 |
2020-07-23 | $127.82 | $132.55 | $127.45 | $132.11 | $129.18 | 770,007 |
2020-07-22 | $129.02 | $129.41 | $126.46 | $128.06 | $125.22 | 919,193 |
2020-07-21 | $123.86 | $132.59 | $123.86 | $130.93 | $128.03 | 2,235,042 |
2020-07-20 | $121.52 | $124.48 | $120.29 | $121.13 | $118.44 | 747,692 |
2020-07-17 | $123.14 | $125.19 | $120.78 | $121.34 | $118.65 | 482,063 |
2020-07-16 | $122.94 | $125.55 | $120.58 | $123.46 | $120.72 | 788,056 |
2020-07-15 | $123.07 | $125.95 | $121.47 | $124.81 | $122.04 | 741,259 |
2020-07-14 | $112.63 | $119.65 | $111.84 | $119.65 | $117.00 | 792,441 |
2020-07-13 | $117.24 | $118.00 | $113.62 | $113.74 | $111.22 | 768,183 |
2020-07-10 | $112.58 | $116.46 | $111.68 | $116.36 | $113.78 | 669,636 |
2020-07-09 | $119.93 | $120.66 | $112.96 | $113.14 | $110.63 | 894,056 |
2020-07-08 | $120.93 | $123.14 | $118.59 | $120.63 | $117.96 | 526,509 |
2020-07-07 | $122.32 | $122.75 | $119.73 | $119.91 | $117.25 | 558,734 |
2020-07-06 | $123.39 | $125.72 | $120.86 | $124.45 | $121.69 | 468,488 |
2020-07-02 | $121.34 | $123.86 | $119.17 | $120.17 | $117.51 | 646,482 |
2020-07-01 | $122.43 | $124.74 | $118.08 | $118.44 | $115.81 | 687,849 |
2020-06-30 | $117.89 | $122.72 | $116.42 | $121.88 | $119.18 | 694,200 |
2020-06-29 | $117.45 | $121.07 | $116.26 | $119.01 | $116.37 | 504,407 |
2020-06-26 | $121.40 | $121.40 | $115.94 | $116.87 | $114.28 | 628,408 |
2020-06-25 | $116.38 | $123.44 | $115.36 | $122.71 | $119.99 | 709,713 |
2020-06-24 | $126.43 | $126.43 | $117.05 | $118.08 | $115.46 | 871,869 |
2020-06-23 | $131.00 | $132.11 | $128.22 | $129.14 | $126.28 | 452,489 |
2020-06-22 | $127.82 | $129.24 | $125.97 | $128.97 | $126.11 | 477,875 |
2020-06-19 | $135.69 | $136.36 | $127.73 | $128.51 | $125.66 | 663,785 |
2020-06-18 | $129.31 | $134.11 | $127.51 | $131.42 | $128.51 | 504,757 |
2020-06-17 | $136.94 | $136.94 | $130.45 | $130.83 | $127.93 | 479,671 |
2020-06-16 | $144.31 | $144.80 | $134.70 | $136.98 | $133.94 | 878,307 |
2020-06-15 | $126.12 | $136.70 | $124.01 | $134.64 | $131.65 | 916,750 |
2020-06-12 | $137.00 | $139.49 | $129.17 | $133.92 | $130.95 | 783,399 |
2020-06-11 | $131.89 | $138.06 | $126.60 | $126.60 | $123.79 | 985,481 |
2020-06-10 | $157.49 | $157.49 | $145.00 | $147.87 | $144.59 | 818,303 |
2020-06-09 | $163.46 | $163.82 | $156.20 | $160.30 | $156.75 | 1,016,851 |
2020-06-08 | $165.03 | $173.86 | $161.47 | $173.58 | $169.73 | 1,731,316 |
2020-06-05 | $147.19 | $155.17 | $147.19 | $154.35 | $150.93 | 1,419,754 |
2020-06-04 | $128.63 | $137.61 | $127.61 | $136.71 | $133.68 | 1,402,943 |
2020-06-03 | $128.01 | $129.72 | $126.76 | $129.44 | $126.57 | 851,174 |
2020-06-02 | $120.84 | $126.44 | $120.60 | $125.65 | $122.86 | 587,996 |
2020-06-01 | $119.05 | $122.37 | $117.14 | $119.68 | $117.03 | 620,706 |
2020-05-29 | $120.59 | $120.61 | $115.35 | $118.76 | $116.13 | 759,603 |
2020-05-28 | $122.35 | $125.49 | $119.75 | $121.99 | $119.28 | 1,105,418 |
2020-05-27 | $119.65 | $121.91 | $115.53 | $121.77 | $119.07 | 593,676 |
2020-05-26 | $116.26 | $118.41 | $115.67 | $117.68 | $115.07 | 1,006,695 |
2020-05-22 | $113.85 | $113.85 | $109.66 | $111.45 | $108.98 | 557,035 |
2020-05-21 | $115.45 | $116.50 | $111.58 | $114.67 | $112.13 | 584,089 |
2020-05-20 | $111.18 | $115.46 | $110.48 | $115.19 | $112.64 | 716,086 |
2020-05-19 | $113.35 | $113.35 | $108.15 | $108.15 | $105.75 | 582,722 |
2020-05-18 | $106.55 | $114.84 | $106.55 | $113.96 | $111.43 | 894,243 |
2020-05-15 | $100.49 | $103.44 | $99.40 | $101.23 | $98.99 | 356,755 |
2020-05-14 | $97.25 | $103.57 | $93.92 | $100.93 | $98.69 | 875,272 |
2020-05-13 | $107.53 | $107.54 | $97.67 | $99.39 | $97.19 | 917,817 |
2020-05-12 | $108.80 | $111.59 | $105.90 | $108.67 | $106.26 | 1,767,077 |
2020-05-11 | $109.03 | $109.24 | $105.17 | $108.11 | $105.71 | 897,024 |
2020-05-08 | $103.29 | $110.38 | $103.29 | $110.21 | $107.77 | 506,274 |
2020-05-07 | $100.75 | $103.36 | $100.00 | $101.33 | $99.08 | 384,994 |
2020-05-06 | $102.70 | $103.69 | $97.49 | $97.54 | $95.38 | 377,158 |
2020-05-05 | $108.93 | $110.95 | $101.50 | $102.05 | $99.79 | 662,846 |
2020-05-04 | $98.19 | $104.05 | $96.21 | $103.98 | $101.67 | 355,927 |
2020-05-01 | $106.31 | $108.94 | $100.04 | $100.95 | $98.71 | 368,269 |
2020-04-30 | $115.71 | $115.71 | $107.43 | $109.78 | $107.35 | 529,604 |
2020-04-29 | $104.71 | $114.36 | $104.71 | $113.92 | $111.39 | 478,861 |
2020-04-28 | $98.41 | $101.20 | $96.50 | $100.31 | $98.09 | 691,521 |
2020-04-27 | $94.31 | $97.31 | $90.11 | $95.88 | $93.75 | 720,266 |
2020-04-24 | $101.78 | $104.76 | $94.75 | $96.58 | $94.44 | 559,916 |
2020-04-23 | $92.73 | $99.44 | $91.37 | $98.30 | $96.12 | 900,557 |
2020-04-22 | $90.19 | $93.00 | $88.16 | $89.61 | $87.62 | 601,507 |
2020-04-21 | $86.15 | $89.51 | $84.65 | $86.51 | $84.59 | 956,080 |
2020-04-20 | $84.85 | $92.38 | $82.66 | $88.23 | $86.27 | 757,894 |
2020-04-17 | $85.84 | $90.39 | $85.23 | $90.04 | $88.04 | 1,017,960 |
2020-04-16 | $89.49 | $90.01 | $82.78 | $83.21 | $81.36 | 717,039 |
2020-04-15 | $91.47 | $91.47 | $86.27 | $89.42 | $87.44 | 951,884 |
2020-04-14 | $4.96 | $5.04 | $4.74 | $4.82 | $94.26 | 351,035 |
2020-04-13 | $5.17 | $5.19 | $4.83 | $4.89 | $95.63 | 389,020 |
2020-04-09 | $5.22 | $5.47 | $4.68 | $4.92 | $96.22 | 1,157,955 |
2020-04-08 | $4.60 | $4.90 | $4.57 | $4.88 | $95.44 | 473,311 |
2020-04-07 | $4.59 | $4.84 | $4.47 | $4.50 | $88.00 | 581,116 |
2020-04-06 | $4.14 | $4.38 | $4.14 | $4.35 | $85.07 | 327,504 |
2020-04-03 | $4.31 | $4.31 | $3.92 | $4.04 | $79.01 | 547,528 |
2020-04-02 | $3.98 | $4.36 | $3.86 | $4.11 | $80.38 | 825,711 |
2020-04-01 | $3.90 | $3.94 | $3.66 | $3.76 | $73.53 | 384,766 |
2020-03-31 | $4.08 | $4.18 | $3.97 | $4.02 | $78.62 | 568,844 |
2020-03-30 | $3.99 | $4.00 | $3.80 | $3.91 | $76.47 | 376,149 |
2020-03-27 | $4.24 | $4.24 | $4.04 | $4.09 | $79.99 | 403,496 |
2020-03-26 | $4.35 | $4.62 | $4.25 | $4.41 | $86.24 | 920,038 |
2020-03-25 | $4.45 | $4.58 | $4.06 | $4.35 | $85.07 | 636,689 |
2020-03-24 | $3.96 | $4.37 | $3.95 | $4.36 | $85.27 | 930,184 |
2020-03-23 | $3.92 | $3.94 | $3.68 | $3.70 | $72.36 | 679,672 |
2020-03-20 | $3.87 | $4.02 | $3.69 | $3.82 | $74.71 | 1,312,189 |
2020-03-19 | $3.50 | $3.81 | $3.40 | $3.81 | $74.51 | 710,193 |
2020-03-18 | $3.69 | $3.82 | $3.30 | $3.39 | $66.30 | 935,008 |
2020-03-17 | $3.97 | $4.01 | $3.73 | $3.92 | $76.66 | 440,629 |
2020-03-16 | $3.82 | $4.29 | $3.70 | $3.90 | $76.27 | 702,253 |
2020-03-13 | $4.42 | $4.47 | $3.93 | $4.46 | $87.22 | 633,978 |
2020-03-12 | $4.24 | $4.38 | $4.00 | $4.00 | $78.23 | 946,202 |
2020-03-11 | $4.98 | $5.03 | $4.65 | $4.69 | $91.72 | 1,090,947 |
2020-03-10 | $5.48 | $5.51 | $4.81 | $5.20 | $101.69 | 1,124,650 |
2020-03-09 | $5.57 | $5.69 | $4.98 | $4.98 | $97.39 | 1,286,617 |
2020-03-06 | $8.08 | $8.08 | $7.29 | $7.35 | $143.74 | 1,860,663 |
2020-03-05 | $8.55 | $8.55 | $8.13 | $8.26 | $161.54 | 679,000 |
2020-03-04 | $9.00 | $9.01 | $8.53 | $8.73 | $170.73 | 564,368 |
2020-03-03 | $9.17 | $9.26 | $8.60 | $8.77 | $171.51 | 1,311,404 |
2020-03-02 | $9.07 | $9.18 | $8.62 | $9.18 | $179.53 | 701,051 |
2020-02-28 | $8.53 | $8.99 | $8.45 | $8.98 | $175.62 | 1,084,198 |
2020-02-27 | $9.00 | $9.22 | $8.74 | $8.79 | $171.90 | 1,175,080 |
2020-02-26 | $9.67 | $9.73 | $9.30 | $9.31 | $182.07 | 571,226 |
2020-02-25 | $10.12 | $10.16 | $9.56 | $9.60 | $187.74 | 720,351 |
2020-02-24 | $10.33 | $10.33 | $10.02 | $10.02 | $195.96 | 781,281 |
2020-02-21 | $11.01 | $11.01 | $10.69 | $10.81 | $211.41 | 460,155 |
2020-02-20 | $11.29 | $11.41 | $11.17 | $11.20 | $219.03 | 384,570 |
2020-02-19 | $11.14 | $11.22 | $11.04 | $11.21 | $219.23 | 419,271 |
2020-02-18 | $11.10 | $11.13 | $10.81 | $11.03 | $215.71 | 657,942 |
2020-02-14 | $11.37 | $11.37 | $11.08 | $11.25 | $220.01 | 606,793 |
2020-02-13 | $11.36 | $11.43 | $11.16 | $11.26 | $220.21 | 392,949 |
2020-02-12 | $11.43 | $11.57 | $11.22 | $11.41 | $223.14 | 501,550 |
2020-02-11 | $11.19 | $11.29 | $11.07 | $11.17 | $218.45 | 508,984 |
2020-02-10 | $11.09 | $11.09 | $10.92 | $10.97 | $214.53 | 462,830 |
2020-02-07 | $11.14 | $11.29 | $11.05 | $11.14 | $217.86 | 547,501 |
2020-02-06 | $11.53 | $11.55 | $11.22 | $11.25 | $220.01 | 496,938 |
2020-02-05 | $11.32 | $11.66 | $11.31 | $11.54 | $225.68 | 650,192 |
2020-02-04 | $11.14 | $11.32 | $11.04 | $11.08 | $216.69 | 730,329 |
2020-02-03 | $10.96 | $11.01 | $10.82 | $10.87 | $212.58 | 656,123 |
2020-01-31 | $10.97 | $10.99 | $10.76 | $10.90 | $213.17 | 791,275 |
2020-01-30 | $10.96 | $11.17 | $10.83 | $11.15 | $218.06 | 432,028 |
2020-01-29 | $11.29 | $11.43 | $11.05 | $11.06 | $216.29 | 400,481 |
2020-01-28 | $11.16 | $11.26 | $11.02 | $11.20 | $219.03 | 541,476 |
2020-01-27 | $11.21 | $11.36 | $11.07 | $11.07 | $216.49 | 747,103 |
2020-01-24 | $11.89 | $11.90 | $11.49 | $11.64 | $227.64 | 680,887 |
2020-01-23 | $11.99 | $12.05 | $11.75 | $11.96 | $233.90 | 504,924 |
2020-01-22 | $12.27 | $12.27 | $12.06 | $12.13 | $237.22 | 490,972 |
2020-01-21 | $12.58 | $12.58 | $12.26 | $12.28 | $240.15 | 498,053 |
2020-01-17 | $12.93 | $12.97 | $12.64 | $12.67 | $247.78 | 494,506 |
2020-01-16 | $12.73 | $12.92 | $12.73 | $12.80 | $250.32 | 398,773 |
2020-01-15 | $12.83 | $12.89 | $12.63 | $12.68 | $247.98 | 561,021 |
2020-01-14 | $12.85 | $12.97 | $12.69 | $12.96 | $253.45 | 432,772 |
2020-01-13 | $12.97 | $13.01 | $12.78 | $12.93 | $252.87 | 407,255 |
2020-01-10 | $13.05 | $13.12 | $12.94 | $13.05 | $255.21 | 375,646 |
2020-01-09 | $13.02 | $13.20 | $12.79 | $13.14 | $256.97 | 474,006 |
2020-01-08 | $13.41 | $13.41 | $12.94 | $13.02 | $254.63 | 771,049 |
2020-01-07 | $13.71 | $13.71 | $13.22 | $13.46 | $263.23 | 599,433 |
2020-01-06 | $13.64 | $13.78 | $13.47 | $13.76 | $269.10 | 601,907 |
2020-01-03 | $13.63 | $13.67 | $13.34 | $13.51 | $264.21 | 535,260 |
2020-01-02 | $13.38 | $13.41 | $13.13 | $13.32 | $260.49 | 427,270 |
2019-12-31 | $13.22 | $13.32 | $13.08 | $13.25 | $259.12 | 512,456 |
2019-12-30 | $13.41 | $13.70 | $13.40 | $13.43 | $262.64 | 449,203 |
2019-12-27 | $13.42 | $13.48 | $13.26 | $13.30 | $260.10 | 386,254 |
2019-12-26 | $13.49 | $13.59 | $13.37 | $13.43 | $262.64 | 255,443 |
2019-12-24 | $13.42 | $13.63 | $13.41 | $13.44 | $262.84 | 200,257 |
2019-12-23 | $13.06 | $13.48 | $13.01 | $13.46 | $263.23 | 471,739 |
2019-12-20 | $13.44 | $13.47 | $13.22 | $13.28 | $254.45 | 659,163 |
2019-12-19 | $13.25 | $13.43 | $13.25 | $13.38 | $256.37 | 714,291 |
2019-12-18 | $13.10 | $13.32 | $13.02 | $13.25 | $253.88 | 440,528 |
2019-12-17 | $13.11 | $13.21 | $13.06 | $13.13 | $251.58 | 532,894 |
2019-12-16 | $13.04 | $13.25 | $13.01 | $13.03 | $249.66 | 402,653 |
2019-12-13 | $13.05 | $13.14 | $12.84 | $12.88 | $246.79 | 615,049 |
2019-12-12 | $12.67 | $13.07 | $12.62 | $13.00 | $249.09 | 871,388 |
2019-12-11 | $12.38 | $12.60 | $12.37 | $12.60 | $241.43 | 471,607 |
2019-12-10 | $12.36 | $12.54 | $12.28 | $12.38 | $237.21 | 413,146 |
2019-12-09 | $12.29 | $12.46 | $12.22 | $12.35 | $236.64 | 407,637 |
2019-12-06 | $11.91 | $12.35 | $11.89 | $12.34 | $236.44 | 666,346 |
2019-12-05 | $11.99 | $12.07 | $11.78 | $11.84 | $226.86 | 430,442 |
2019-12-04 | $11.60 | $12.08 | $11.59 | $11.94 | $228.78 | 589,614 |
2019-12-03 | $11.60 | $11.62 | $11.35 | $11.44 | $219.20 | 522,953 |
2019-12-02 | $11.80 | $11.93 | $11.66 | $11.74 | $224.95 | 411,791 |
2019-11-29 | $11.81 | $11.81 | $11.59 | $11.69 | $223.99 | 216,223 |
2019-11-27 | $11.73 | $11.95 | $11.69 | $11.92 | $228.40 | 346,824 |
2019-11-26 | $11.98 | $11.98 | $11.64 | $11.67 | $223.61 | 380,436 |
2019-11-25 | $11.66 | $12.00 | $11.57 | $12.00 | $229.93 | 507,199 |
2019-11-22 | $11.65 | $11.81 | $11.58 | $11.71 | $224.37 | 395,331 |
2019-11-21 | $11.52 | $11.67 | $11.37 | $11.66 | $223.41 | 359,674 |
2019-11-20 | $11.24 | $11.63 | $11.14 | $11.43 | $219.01 | 585,227 |
2019-11-19 | $11.33 | $11.38 | $11.14 | $11.25 | $215.56 | 407,824 |
2019-11-18 | $11.58 | $11.61 | $11.30 | $11.40 | $218.43 | 412,967 |
2019-11-15 | $11.55 | $11.76 | $11.53 | $11.70 | $224.18 | 291,696 |
2019-11-14 | $11.62 | $11.72 | $11.44 | $11.46 | $219.58 | 390,611 |
2019-11-13 | $11.79 | $11.80 | $11.52 | $11.55 | $221.31 | 426,197 |
2019-11-12 | $12.08 | $12.20 | $11.79 | $11.86 | $227.25 | 398,158 |
2019-11-11 | $11.91 | $12.08 | $11.77 | $12.02 | $230.31 | 429,785 |
2019-11-08 | $11.89 | $12.10 | $11.72 | $12.10 | $231.85 | 392,482 |
2019-11-07 | $12.09 | $12.33 | $11.95 | $12.02 | $230.31 | 499,766 |
2019-11-06 | $12.15 | $12.26 | $11.77 | $11.85 | $227.06 | 597,335 |
2019-11-05 | $12.32 | $12.44 | $12.15 | $12.20 | $233.76 | 650,366 |
2019-11-04 | $11.91 | $12.33 | $11.91 | $12.30 | $235.68 | 779,869 |
2019-11-01 | $11.29 | $11.73 | $11.24 | $11.71 | $224.37 | 595,499 |
2019-10-31 | $11.27 | $11.31 | $11.02 | $11.13 | $213.26 | 635,007 |
2019-10-30 | $11.91 | $11.91 | $11.25 | $11.31 | $216.71 | 618,378 |
2019-10-29 | $11.52 | $11.98 | $11.48 | $11.84 | $226.86 | 630,832 |
2019-10-28 | $11.84 | $11.96 | $11.64 | $11.69 | $223.99 | 536,212 |
2019-10-25 | $11.61 | $11.81 | $11.53 | $11.77 | $225.52 | 505,801 |
2019-10-24 | $11.90 | $11.90 | $11.46 | $11.64 | $223.03 | 471,818 |
2019-10-23 | $11.64 | $12.02 | $11.48 | $11.90 | $228.01 | 520,986 |
2019-10-22 | $11.59 | $11.91 | $11.42 | $11.78 | $225.71 | 541,132 |
2019-10-21 | $11.08 | $11.58 | $11.08 | $11.51 | $220.54 | 525,370 |
2019-10-18 | $11.29 | $11.51 | $11.10 | $11.10 | $212.68 | 349,657 |
2019-10-17 | $11.40 | $11.45 | $11.20 | $11.24 | $215.37 | 383,477 |
2019-10-16 | $11.44 | $11.63 | $11.32 | $11.33 | $217.09 | 481,812 |
2019-10-15 | $11.44 | $11.71 | $11.35 | $11.47 | $219.77 | 546,234 |
2019-10-14 | $11.29 | $11.48 | $11.08 | $11.42 | $218.82 | 350,996 |
2019-10-11 | $11.14 | $11.63 | $11.14 | $11.52 | $220.73 | 691,508 |
2019-10-10 | $10.95 | $11.07 | $10.90 | $11.03 | $211.34 | 408,858 |
2019-10-09 | $10.98 | $10.99 | $10.76 | $10.84 | $207.70 | 347,072 |
2019-10-08 | $10.91 | $11.04 | $10.82 | $10.82 | $207.32 | 397,187 |
2019-10-07 | $11.21 | $11.39 | $11.04 | $11.05 | $211.73 | 445,057 |
2019-10-04 | $11.31 | $11.37 | $11.06 | $11.16 | $213.83 | 336,833 |
2019-10-03 | $11.00 | $11.27 | $10.89 | $11.27 | $215.94 | 618,025 |
2019-10-02 | $11.22 | $11.40 | $11.03 | $11.08 | $212.30 | 549,357 |
2019-10-01 | $11.87 | $11.93 | $11.27 | $11.30 | $216.52 | 560,855 |
2019-09-30 | $11.80 | $11.83 | $11.63 | $11.75 | $225.14 | 332,677 |
2019-09-27 | $11.83 | $12.11 | $11.75 | $11.85 | $227.06 | 490,482 |
2019-09-26 | $12.16 | $12.16 | $11.88 | $11.99 | $229.74 | 472,864 |
2019-09-25 | $12.01 | $12.31 | $12.00 | $12.26 | $234.91 | 375,922 |
2019-09-24 | $12.84 | $12.84 | $12.18 | $12.26 | $234.91 | 561,674 |
2019-09-23 | $12.70 | $12.97 | $12.65 | $12.92 | $247.56 | 325,013 |
2019-09-20 | $12.93 | $13.06 | $12.73 | $12.82 | $245.64 | 554,669 |
2019-09-19 | $13.18 | $13.23 | $12.84 | $12.89 | $246.98 | 386,497 |
2019-09-18 | $13.29 | $13.44 | $12.84 | $13.03 | $249.66 | 512,273 |
2019-09-17 | $14.01 | $14.05 | $13.32 | $13.43 | $257.33 | 1,033,347 |
2019-09-16 | $13.94 | $14.28 | $13.79 | $14.16 | $271.32 | 1,499,893 |
2019-09-13 | $13.09 | $13.29 | $12.85 | $13.04 | $249.86 | 342,110 |
2019-09-12 | $12.83 | $12.99 | $12.48 | $12.95 | $248.13 | 911,372 |
2019-09-11 | $13.17 | $13.43 | $12.93 | $13.15 | $251.96 | 930,394 |
2019-09-10 | $13.09 | $13.45 | $13.03 | $13.13 | $251.58 | 917,576 |
2019-09-09 | $12.35 | $12.96 | $12.28 | $12.96 | $248.32 | 566,679 |
2019-09-06 | $12.11 | $12.32 | $11.82 | $12.19 | $233.57 | 393,527 |
2019-09-05 | $11.82 | $12.29 | $11.77 | $12.17 | $233.19 | 562,844 |
2019-09-04 | $11.57 | $11.77 | $11.45 | $11.68 | $223.80 | 447,760 |
2019-09-03 | $11.21 | $11.38 | $11.05 | $11.34 | $217.28 | 408,104 |
2019-08-30 | $11.59 | $11.75 | $11.36 | $11.47 | $219.77 | 360,892 |
2019-08-29 | $11.35 | $11.64 | $11.32 | $11.52 | $220.73 | 343,284 |
2019-08-28 | $11.01 | $11.39 | $10.85 | $11.23 | $215.18 | 411,544 |
2019-08-27 | $11.15 | $11.19 | $10.88 | $10.94 | $209.62 | 309,552 |
2019-08-26 | $11.15 | $11.24 | $10.96 | $11.01 | $210.96 | 363,067 |
2019-08-23 | $11.30 | $11.50 | $10.93 | $10.96 | $210.00 | 469,734 |
2019-08-22 | $11.65 | $11.85 | $11.51 | $11.51 | $220.54 | 344,424 |
2019-08-21 | $11.78 | $11.86 | $11.57 | $11.59 | $222.07 | 302,723 |
2019-08-20 | $11.67 | $11.71 | $11.43 | $11.59 | $222.07 | 295,562 |
2019-08-19 | $11.55 | $11.82 | $11.55 | $11.78 | $225.71 | 475,839 |
2019-08-16 | $10.94 | $11.33 | $10.92 | $11.33 | $217.09 | 392,491 |
2019-08-15 | $11.06 | $11.10 | $10.76 | $10.89 | $208.66 | 515,169 |
2019-08-14 | $11.56 | $11.56 | $11.04 | $11.10 | $212.68 | 594,293 |
2019-08-13 | $11.71 | $12.27 | $11.63 | $11.83 | $226.67 | 552,563 |
2019-08-12 | $11.89 | $11.89 | $11.62 | $11.77 | $225.52 | 355,967 |
2019-08-09 | $12.30 | $12.30 | $11.81 | $11.91 | $228.20 | 494,560 |
2019-08-08 | $12.27 | $12.30 | $11.99 | $12.28 | $235.29 | 530,016 |
2019-08-07 | $12.06 | $12.25 | $11.77 | $12.14 | $232.61 | 766,963 |
2019-08-06 | $12.64 | $12.77 | $12.05 | $12.36 | $236.83 | 548,016 |
2019-08-05 | $12.55 | $12.69 | $12.36 | $12.55 | $240.47 | 575,103 |
2019-08-02 | $13.61 | $13.61 | $12.88 | $12.98 | $248.71 | 616,922 |
2019-08-01 | $14.21 | $14.21 | $13.37 | $13.55 | $259.63 | 856,277 |
2019-07-31 | $14.26 | $14.76 | $14.24 | $14.42 | $276.30 | 532,823 |
2019-07-30 | $13.45 | $14.30 | $13.28 | $14.30 | $274.00 | 599,166 |
2019-07-29 | $14.15 | $14.17 | $13.62 | $13.73 | $263.08 | 482,680 |
2019-07-26 | $14.18 | $14.29 | $14.03 | $14.18 | $271.70 | 347,728 |
2019-07-25 | $14.72 | $14.74 | $14.08 | $14.18 | $271.70 | 373,232 |
2019-07-24 | $14.57 | $14.86 | $14.54 | $14.65 | $280.71 | 375,940 |
2019-07-23 | $14.46 | $14.65 | $14.36 | $14.58 | $279.36 | 370,826 |
2019-07-22 | $14.13 | $14.53 | $14.13 | $14.39 | $275.72 | 524,903 |
2019-07-19 | $13.93 | $14.06 | $13.69 | $14.06 | $269.40 | 576,016 |
2019-07-18 | $13.96 | $13.96 | $13.66 | $13.88 | $265.95 | 486,867 |
2019-07-17 | $14.43 | $14.46 | $13.96 | $13.96 | $267.48 | 475,881 |
2019-07-16 | $14.63 | $14.84 | $14.38 | $14.40 | $275.91 | 358,668 |
2019-07-15 | $15.01 | $15.05 | $14.63 | $14.64 | $280.51 | 430,711 |
2019-07-12 | $15.03 | $15.16 | $14.93 | $14.98 | $287.03 | 238,727 |
2019-07-11 | $15.11 | $15.12 | $14.84 | $15.00 | $287.41 | 357,961 |
2019-07-10 | $14.79 | $15.10 | $14.73 | $15.09 | $289.14 | 657,957 |
2019-07-09 | $14.58 | $14.62 | $14.39 | $14.58 | $279.36 | 292,105 |
2019-07-08 | $14.58 | $14.86 | $14.47 | $14.64 | $280.51 | 346,413 |
2019-07-05 | $14.39 | $14.62 | $14.34 | $14.62 | $280.13 | 287,145 |
2019-07-03 | $14.51 | $14.53 | $14.31 | $14.48 | $277.45 | 195,573 |
2019-07-02 | $14.82 | $14.85 | $14.35 | $14.44 | $276.68 | 559,210 |
2019-07-01 | $15.15 | $15.27 | $14.87 | $14.92 | $285.88 | 719,097 |
2019-06-28 | $14.57 | $14.84 | $14.53 | $14.82 | $283.96 | 487,948 |
2019-06-27 | $14.60 | $14.70 | $14.46 | $14.52 | $278.21 | 366,647 |
2019-06-26 | $14.44 | $14.82 | $14.38 | $14.59 | $279.56 | 472,231 |
2019-06-25 | $14.20 | $14.36 | $14.01 | $14.24 | $272.85 | 368,813 |
2019-06-24 | $14.50 | $14.56 | $14.20 | $14.23 | $272.66 | 354,577 |
2019-06-21 | $14.43 | $14.66 | $14.32 | $14.46 | $277.06 | 377,145 |
2019-06-20 | $14.16 | $14.48 | $14.16 | $14.39 | $275.72 | 742,646 |
2019-06-19 | $13.81 | $13.93 | $13.63 | $13.82 | $264.80 | 527,874 |
2019-06-18 | $13.62 | $13.93 | $13.56 | $13.80 | $264.42 | 691,170 |
2019-06-17 | $13.17 | $13.60 | $13.10 | $13.50 | $258.67 | 522,431 |
2019-06-14 | $13.56 | $13.56 | $13.11 | $13.17 | $252.35 | 499,650 |
2019-06-13 | $13.51 | $13.60 | $13.27 | $13.60 | $260.59 | 644,645 |
2019-06-12 | $13.59 | $13.63 | $13.11 | $13.11 | $251.20 | 540,916 |
2019-06-11 | $13.76 | $13.93 | $13.65 | $13.76 | $263.65 | 437,204 |
2019-06-10 | $13.66 | $13.90 | $13.56 | $13.59 | $260.39 | 341,054 |
2019-06-07 | $13.51 | $13.72 | $13.30 | $13.57 | $260.01 | 460,539 |
2019-06-06 | $13.35 | $13.56 | $13.20 | $13.43 | $257.33 | 400,373 |
2019-06-05 | $13.65 | $13.71 | $13.11 | $13.31 | $255.03 | 357,382 |
2019-06-04 | $13.58 | $13.77 | $13.49 | $13.64 | $261.35 | 292,333 |
2019-06-03 | $13.22 | $13.52 | $13.13 | $13.40 | $256.75 | 473,666 |
2019-05-31 | $13.15 | $13.26 | $13.01 | $13.08 | $250.62 | 456,697 |
2019-05-30 | $13.73 | $13.87 | $13.37 | $13.44 | $257.52 | 534,181 |
2019-05-29 | $13.50 | $13.76 | $13.37 | $13.70 | $262.50 | 487,463 |
2019-05-28 | $13.87 | $13.87 | $13.62 | $13.72 | $262.89 | 340,732 |
2019-05-24 | $14.22 | $14.27 | $13.78 | $13.81 | $264.61 | 356,065 |
2019-05-23 | $14.40 | $14.40 | $13.86 | $14.01 | $268.44 | 854,706 |
2019-05-22 | $15.11 | $15.15 | $14.62 | $14.74 | $282.43 | 402,138 |
2019-05-21 | $15.13 | $15.39 | $15.07 | $15.27 | $292.58 | 269,357 |
2019-05-20 | $15.06 | $15.15 | $14.97 | $15.07 | $288.75 | 223,526 |
2019-05-17 | $15.45 | $15.54 | $15.09 | $15.09 | $289.14 | 225,310 |
2019-05-16 | $15.56 | $15.71 | $15.50 | $15.59 | $298.72 | 280,714 |
2019-05-15 | $15.14 | $15.52 | $15.05 | $15.47 | $296.42 | 284,094 |
2019-05-14 | $15.03 | $15.47 | $15.00 | $15.34 | $293.93 | 338,115 |
2019-05-13 | $15.31 | $15.31 | $14.70 | $14.84 | $284.35 | 615,005 |
2019-05-10 | $15.70 | $15.70 | $15.24 | $15.49 | $296.80 | 373,278 |
2019-05-09 | $15.66 | $15.79 | $15.41 | $15.72 | $301.21 | 326,429 |
2019-05-08 | $15.92 | $16.05 | $15.75 | $15.81 | $302.93 | 298,714 |
2019-05-07 | $16.12 | $16.12 | $15.73 | $15.90 | $304.66 | 326,621 |
2019-05-06 | $16.03 | $16.41 | $16.01 | $16.31 | $312.51 | 353,984 |
2019-05-03 | $16.18 | $16.45 | $16.18 | $16.34 | $313.09 | 259,011 |
2019-05-02 | $16.01 | $16.13 | $15.74 | $16.03 | $307.15 | 506,969 |
2019-05-01 | $16.64 | $16.80 | $16.13 | $16.14 | $309.25 | 593,771 |
2019-04-30 | $17.33 | $17.33 | $16.65 | $16.67 | $319.41 | 637,512 |
2019-04-29 | $17.31 | $17.41 | $17.19 | $17.21 | $329.76 | 226,059 |
2019-04-26 | $17.23 | $17.41 | $16.96 | $17.30 | $331.48 | 580,530 |
2019-04-25 | $17.83 | $17.85 | $17.35 | $17.37 | $332.82 | 438,887 |
2019-04-24 | $18.50 | $18.50 | $17.80 | $17.81 | $341.25 | 403,659 |
2019-04-23 | $18.50 | $18.68 | $18.37 | $18.56 | $355.62 | 353,134 |
2019-04-22 | $18.27 | $18.55 | $18.06 | $18.50 | $354.47 | 475,023 |
2019-04-18 | $18.36 | $18.53 | $17.96 | $18.01 | $345.09 | 418,018 |
2019-04-17 | $18.39 | $18.51 | $18.18 | $18.25 | $349.68 | 345,310 |
2019-04-16 | $18.03 | $18.38 | $17.95 | $18.30 | $350.64 | 302,127 |
2019-04-15 | $17.91 | $18.05 | $17.72 | $17.90 | $342.98 | 280,368 |
2019-04-12 | $18.19 | $18.34 | $17.93 | $17.96 | $344.13 | 375,026 |
2019-04-11 | $17.95 | $18.19 | $17.78 | $17.97 | $344.32 | 411,885 |
2019-04-10 | $18.00 | $18.18 | $17.93 | $18.02 | $345.28 | 332,378 |
2019-04-09 | $18.03 | $18.07 | $17.79 | $17.90 | $342.98 | 358,687 |
2019-04-08 | $18.06 | $18.30 | $18.00 | $18.15 | $347.77 | 381,472 |
2019-04-05 | $17.66 | $18.06 | $17.62 | $17.99 | $344.70 | 458,769 |
2019-04-04 | $17.34 | $17.59 | $17.16 | $17.57 | $336.65 | 324,946 |
2019-04-03 | $17.72 | $17.83 | $17.26 | $17.35 | $332.44 | 456,831 |
2019-04-02 | $17.78 | $17.97 | $17.57 | $17.61 | $337.42 | 403,318 |
2019-04-01 | $17.39 | $17.77 | $17.31 | $17.75 | $340.10 | 426,344 |
2019-03-29 | $17.50 | $17.56 | $17.06 | $17.23 | $330.14 | 356,474 |
2019-03-28 | $16.91 | $17.29 | $16.84 | $17.26 | $330.71 | 313,512 |
2019-03-27 | $17.10 | $17.23 | $16.80 | $16.99 | $325.54 | 346,318 |
2019-03-26 | $17.14 | $17.43 | $17.01 | $17.13 | $328.22 | 346,441 |
2019-03-25 | $16.81 | $16.97 | $16.59 | $16.91 | $324.01 | 311,560 |
2019-03-22 | $17.55 | $17.66 | $16.90 | $16.95 | $324.77 | 541,308 |
2019-03-21 | $17.70 | $17.82 | $17.54 | $17.75 | $340.10 | 496,628 |
2019-03-20 | $17.41 | $17.93 | $17.35 | $17.75 | $340.10 | 273,221 |
2019-03-19 | $17.68 | $17.84 | $17.36 | $17.45 | $334.36 | 247,741 |
2019-03-18 | $17.06 | $17.60 | $17.06 | $17.53 | $335.89 | 263,317 |
2019-03-15 | $17.09 | $17.23 | $16.95 | $16.99 | $325.54 | 351,259 |
2019-03-14 | $17.10 | $17.29 | $17.07 | $17.12 | $328.03 | 239,881 |
2019-03-13 | $16.97 | $17.13 | $16.92 | $17.07 | $327.07 | 233,610 |
2019-03-12 | $16.60 | $16.90 | $16.57 | $16.80 | $321.90 | 255,698 |
2019-03-11 | $16.25 | $16.62 | $16.20 | $16.53 | $316.73 | 227,228 |
2019-03-08 | $16.11 | $16.19 | $15.87 | $16.07 | $307.91 | 382,579 |
2019-03-07 | $16.80 | $16.81 | $16.39 | $16.47 | $315.58 | 515,642 |
2019-03-06 | $17.24 | $17.24 | $16.74 | $16.78 | $321.52 | 460,579 |
2019-03-05 | $17.50 | $17.53 | $17.19 | $17.33 | $332.06 | 281,482 |
2019-03-04 | $17.56 | $17.70 | $17.25 | $17.48 | $334.93 | 336,886 |
2019-03-01 | $17.19 | $17.46 | $17.14 | $17.42 | $333.78 | 328,937 |
2019-02-28 | $17.35 | $17.35 | $16.77 | $17.10 | $327.65 | 273,045 |
2019-02-27 | $17.33 | $17.58 | $17.22 | $17.34 | $332.25 | 279,967 |
2019-02-26 | $17.44 | $17.63 | $17.24 | $17.25 | $330.52 | 153,720 |
2019-02-25 | $17.20 | $17.58 | $17.11 | $17.44 | $334.16 | 175,304 |
2019-02-22 | $17.58 | $17.60 | $17.22 | $17.30 | $331.48 | 206,192 |
2019-02-21 | $17.80 | $17.82 | $17.32 | $17.41 | $333.59 | 253,513 |
2019-02-20 | $17.69 | $18.06 | $17.68 | $17.89 | $342.79 | 523,489 |
2019-02-19 | $17.45 | $17.82 | $17.45 | $17.70 | $339.15 | 668,613 |
2019-02-15 | $17.34 | $17.58 | $17.26 | $17.56 | $336.46 | 230,493 |
2019-02-14 | $16.97 | $17.28 | $16.93 | $17.14 | $328.42 | 225,155 |
2019-02-13 | $17.00 | $17.32 | $16.95 | $17.05 | $326.69 | 313,239 |
2019-02-12 | $16.99 | $17.23 | $16.97 | $17.02 | $326.12 | 311,301 |
2019-02-11 | $16.39 | $16.80 | $16.33 | $16.76 | $321.13 | 352,390 |
2019-02-08 | $16.68 | $16.74 | $16.28 | $16.49 | $315.96 | 310,935 |
2019-02-07 | $17.32 | $17.44 | $16.46 | $16.75 | $320.94 | 460,628 |
2019-02-06 | $17.38 | $17.54 | $17.32 | $17.45 | $334.36 | 216,379 |
2019-02-05 | $17.39 | $17.57 | $17.31 | $17.46 | $334.55 | 476,231 |
2019-02-04 | $17.05 | $17.43 | $17.03 | $17.41 | $333.59 | 256,836 |
2019-02-01 | $16.95 | $17.45 | $16.90 | $17.22 | $329.95 | 384,594 |
2019-01-31 | $17.15 | $17.22 | $16.78 | $16.87 | $323.24 | 273,849 |
2019-01-30 | $16.91 | $17.19 | $16.66 | $17.10 | $327.65 | 310,102 |
2019-01-29 | $16.95 | $17.07 | $16.73 | $16.74 | $320.75 | 233,453 |
2019-01-28 | $16.79 | $16.87 | $16.55 | $16.78 | $321.52 | 367,367 |
2019-01-25 | $16.83 | $17.26 | $16.83 | $17.20 | $329.57 | 511,110 |
2019-01-24 | $16.38 | $16.87 | $16.28 | $16.67 | $319.41 | 287,811 |
2019-01-23 | $16.77 | $16.80 | $16.21 | $16.37 | $313.66 | 487,394 |
2019-01-22 | $16.91 | $16.95 | $16.52 | $16.68 | $319.60 | 626,859 |
2019-01-18 | $16.91 | $17.26 | $16.85 | $17.24 | $330.33 | 700,696 |
2019-01-17 | $16.30 | $16.64 | $16.13 | $16.55 | $317.11 | 270,126 |
2019-01-16 | $16.42 | $16.56 | $16.33 | $16.39 | $314.04 | 286,267 |
2019-01-15 | $16.54 | $16.64 | $16.32 | $16.46 | $315.39 | 266,256 |
2019-01-14 | $16.15 | $16.54 | $16.11 | $16.35 | $313.28 | 261,596 |
2019-01-11 | $16.32 | $16.42 | $16.05 | $16.38 | $313.85 | 464,757 |
2019-01-10 | $16.15 | $16.55 | $16.06 | $16.50 | $316.15 | 369,189 |
2019-01-09 | $16.25 | $16.48 | $16.08 | $16.34 | $313.09 | 622,968 |
2019-01-08 | $16.03 | $16.15 | $15.78 | $15.94 | $305.42 | 493,604 |
2019-01-07 | $15.29 | $15.88 | $15.14 | $15.78 | $302.36 | 572,602 |
2019-01-04 | $14.84 | $15.24 | $14.72 | $15.19 | $291.05 | 633,276 |
2019-01-03 | $14.40 | $14.80 | $14.10 | $14.49 | $277.64 | 616,749 |
2019-01-02 | $13.80 | $14.55 | $13.61 | $14.37 | $275.34 | 743,148 |
2018-12-31 | $14.23 | $14.25 | $13.64 | $14.03 | $268.83 | 381,825 |
2018-12-28 | $14.11 | $14.36 | $13.96 | $14.12 | $270.55 | 564,266 |
2018-12-27 | $13.81 | $14.00 | $13.41 | $14.00 | $268.25 | 698,213 |
2018-12-26 | $13.43 | $14.17 | $13.13 | $14.17 | $271.51 | 634,665 |
2018-12-24 | $13.45 | $13.78 | $13.32 | $13.32 | $255.22 | 285,810 |
2018-12-21 | $13.85 | $14.14 | $13.51 | $13.65 | $261.54 | 756,106 |
2018-12-20 | $14.30 | $14.57 | $13.88 | $13.91 | $266.53 | 898,433 |
2018-12-19 | $15.26 | $15.48 | $14.63 | $14.76 | $276.86 | 907,731 |
2018-12-18 | $15.55 | $15.58 | $15.11 | $15.20 | $285.11 | 537,742 |
2018-12-17 | $15.65 | $15.96 | $15.45 | $15.51 | $290.93 | 404,964 |
2018-12-14 | $16.17 | $16.21 | $15.63 | $15.66 | $293.74 | 637,200 |
2018-12-13 | $16.51 | $16.51 | $16.16 | $16.33 | $306.31 | 515,623 |
2018-12-12 | $16.46 | $16.92 | $16.46 | $16.57 | $310.81 | 437,124 |
2018-12-11 | $16.79 | $16.81 | $16.00 | $16.25 | $304.81 | 596,253 |
2018-12-10 | $16.63 | $16.85 | $16.19 | $16.46 | $308.75 | 529,150 |
2018-12-07 | $17.54 | $17.81 | $16.88 | $16.89 | $316.82 | 671,633 |
2018-12-06 | $17.35 | $17.35 | $16.76 | $17.01 | $319.07 | 899,886 |
2018-12-04 | $18.66 | $18.71 | $17.80 | $17.85 | $334.82 | 650,924 |
2018-12-03 | $18.74 | $18.81 | $18.41 | $18.72 | $351.14 | 577,742 |
2018-11-30 | $18.31 | $18.41 | $17.95 | $18.08 | $339.14 | 384,827 |
2018-11-29 | $18.59 | $18.77 | $18.36 | $18.53 | $347.58 | 391,414 |
2018-11-28 | $18.33 | $18.59 | $17.95 | $18.57 | $348.33 | 437,648 |
2018-11-27 | $18.50 | $18.66 | $18.22 | $18.30 | $343.26 | 270,193 |
2018-11-26 | $18.46 | $18.73 | $18.38 | $18.52 | $347.39 | 345,278 |
2018-11-23 | $18.20 | $18.35 | $18.05 | $18.19 | $341.20 | 240,025 |
2018-11-21 | $18.72 | $19.00 | $18.67 | $18.82 | $353.02 | 459,233 |
2018-11-20 | $19.03 | $19.03 | $18.32 | $18.50 | $347.01 | 558,338 |
2018-11-19 | $19.15 | $19.54 | $19.08 | $19.41 | $364.08 | 448,864 |
2018-11-16 | $19.31 | $19.43 | $18.99 | $19.31 | $362.21 | 395,731 |
2018-11-15 | $18.81 | $19.23 | $18.65 | $19.17 | $359.58 | 586,905 |
2018-11-14 | $19.23 | $19.29 | $18.60 | $18.85 | $353.58 | 907,186 |
2018-11-13 | $19.52 | $19.63 | $18.73 | $18.75 | $351.70 | 1,046,817 |
2018-11-12 | $20.59 | $20.59 | $19.55 | $19.58 | $367.27 | 430,387 |
2018-11-09 | $20.30 | $20.49 | $19.93 | $20.35 | $381.72 | 547,031 |
2018-11-08 | $21.20 | $21.25 | $20.57 | $20.67 | $387.72 | 372,745 |
2018-11-07 | $21.45 | $21.64 | $21.00 | $21.35 | $400.47 | 321,802 |
2018-11-06 | $21.15 | $21.27 | $20.82 | $21.15 | $396.72 | 257,258 |
2018-11-05 | $20.91 | $21.12 | $20.76 | $21.11 | $395.97 | 367,870 |
2018-11-02 | $20.85 | $21.03 | $20.49 | $20.69 | $388.09 | 329,097 |
2018-11-01 | $20.70 | $20.94 | $20.28 | $20.72 | $388.66 | 320,497 |
2018-10-31 | $20.86 | $21.08 | $20.54 | $20.56 | $385.66 | 370,333 |
2018-10-30 | $20.36 | $20.88 | $20.10 | $20.84 | $390.91 | 489,639 |
2018-10-29 | $21.25 | $21.29 | $20.21 | $20.47 | $383.97 | 585,716 |
2018-10-26 | $20.73 | $21.55 | $20.47 | $21.14 | $396.53 | 596,693 |
2018-10-25 | $21.24 | $21.44 | $21.01 | $21.17 | $397.10 | 495,914 |
2018-10-24 | $22.19 | $22.21 | $20.87 | $20.88 | $391.66 | 645,965 |
2018-10-23 | $22.26 | $22.30 | $21.63 | $21.98 | $412.29 | 540,478 |
2018-10-22 | $23.20 | $23.27 | $22.68 | $22.83 | $428.24 | 385,376 |
2018-10-19 | $23.40 | $24.12 | $23.25 | $23.25 | $436.11 | 476,376 |
2018-10-18 | $23.86 | $23.94 | $23.32 | $23.41 | $439.11 | 524,276 |
2018-10-17 | $24.29 | $24.41 | $23.99 | $24.18 | $453.56 | 232,515 |
2018-10-16 | $24.50 | $24.58 | $24.36 | $24.53 | $460.12 | 275,113 |
2018-10-15 | $24.34 | $24.62 | $24.07 | $24.39 | $457.50 | 328,072 |
2018-10-12 | $24.58 | $24.63 | $23.85 | $24.23 | $454.50 | 417,835 |
2018-10-11 | $24.44 | $24.81 | $24.03 | $24.13 | $452.62 | 666,329 |
2018-10-10 | $25.94 | $26.03 | $24.75 | $24.75 | $464.25 | 768,053 |
2018-10-09 | $25.80 | $26.33 | $25.55 | $26.02 | $488.07 | 383,204 |
2018-10-08 | $25.27 | $25.77 | $25.16 | $25.72 | $482.44 | 297,592 |
2018-10-05 | $25.49 | $25.79 | $25.36 | $25.63 | $480.76 | 402,070 |
2018-10-04 | $25.68 | $25.98 | $25.39 | $25.59 | $480.01 | 320,789 |
2018-10-03 | $25.57 | $25.87 | $25.35 | $25.78 | $483.57 | 307,880 |
2018-10-02 | $25.50 | $25.63 | $25.17 | $25.50 | $478.32 | 270,423 |
2018-10-01 | $25.28 | $25.64 | $25.15 | $25.46 | $477.57 | 332,362 |
2018-09-28 | $25.12 | $25.54 | $25.07 | $25.19 | $472.50 | 301,863 |
2018-09-27 | $25.32 | $25.35 | $24.96 | $25.22 | $473.07 | 253,218 |
2018-09-26 | $25.45 | $25.57 | $25.15 | $25.20 | $472.69 | 438,099 |
2018-09-25 | $25.62 | $25.81 | $25.56 | $25.66 | $481.32 | 388,566 |
2018-09-24 | $25.41 | $25.59 | $25.10 | $25.30 | $474.57 | 303,677 |
2018-09-21 | $24.99 | $25.14 | $24.81 | $25.04 | $469.69 | 274,041 |
2018-09-20 | $24.96 | $25.17 | $24.80 | $24.85 | $466.13 | 263,573 |
2018-09-19 | $24.41 | $24.91 | $24.39 | $24.72 | $463.69 | 369,366 |
2018-09-18 | $24.26 | $24.52 | $24.26 | $24.40 | $457.68 | 242,893 |
2018-09-17 | $24.32 | $24.41 | $23.94 | $23.99 | $449.99 | 197,711 |
2018-09-14 | $24.05 | $24.37 | $23.99 | $24.21 | $454.12 | 255,990 |
2018-09-13 | $24.05 | $24.28 | $23.92 | $24.07 | $451.49 | 297,842 |
2018-09-12 | $24.13 | $24.35 | $24.00 | $24.21 | $454.12 | 317,060 |
2018-09-11 | $23.25 | $23.81 | $23.14 | $23.74 | $445.30 | 385,105 |
2018-09-10 | $23.38 | $23.49 | $23.22 | $23.26 | $436.30 | 263,284 |
2018-09-07 | $23.03 | $23.23 | $22.73 | $23.20 | $435.18 | 489,134 |
2018-09-06 | $23.72 | $23.75 | $23.11 | $23.38 | $438.55 | 348,210 |
2018-09-05 | $24.13 | $24.14 | $23.55 | $23.75 | $445.49 | 335,660 |
2018-09-04 | $24.76 | $24.80 | $24.23 | $24.35 | $456.75 | 288,834 |
2018-08-31 | $24.82 | $24.83 | $24.51 | $24.71 | $463.50 | 145,672 |
2018-08-30 | $25.20 | $25.21 | $24.77 | $24.95 | $468.00 | 210,409 |
2018-08-29 | $25.12 | $25.36 | $24.99 | $25.25 | $473.63 | 193,850 |
2018-08-28 | $25.34 | $25.51 | $24.99 | $25.05 | $469.88 | 224,838 |
2018-08-27 | $25.14 | $25.50 | $25.13 | $25.27 | $474.00 | 193,769 |
2018-08-24 | $25.14 | $25.29 | $25.03 | $25.11 | $471.00 | 220,218 |
2018-08-23 | $24.96 | $25.06 | $24.84 | $24.93 | $467.63 | 197,203 |
2018-08-22 | $25.01 | $25.19 | $24.93 | $25.11 | $471.00 | 266,623 |
2018-08-21 | $24.68 | $24.95 | $24.66 | $24.74 | $464.06 | 206,282 |
2018-08-20 | $24.05 | $24.40 | $24.00 | $24.33 | $456.37 | 163,741 |
2018-08-17 | $23.84 | $24.05 | $23.70 | $24.02 | $450.56 | 231,436 |
2018-08-16 | $23.89 | $24.01 | $23.76 | $23.81 | $446.62 | 260,879 |
2018-08-15 | $24.50 | $24.52 | $23.36 | $23.70 | $444.55 | 716,584 |
2018-08-14 | $25.00 | $25.18 | $24.72 | $24.80 | $465.19 | 241,082 |
2018-08-13 | $25.42 | $25.43 | $24.77 | $24.82 | $465.56 | 255,301 |
2018-08-10 | $25.16 | $25.49 | $25.02 | $25.48 | $477.94 | 178,847 |
2018-08-09 | $25.66 | $25.70 | $25.15 | $25.19 | $472.50 | 254,986 |
2018-08-08 | $25.63 | $25.73 | $25.42 | $25.67 | $481.51 | 231,098 |
2018-08-07 | $25.81 | $26.01 | $25.70 | $25.72 | $482.44 | 388,414 |
2018-08-06 | $25.59 | $25.70 | $25.46 | $25.49 | $478.13 | 209,502 |
2018-08-03 | $25.51 | $25.93 | $25.42 | $25.50 | $478.32 | 310,156 |
2018-08-02 | $25.30 | $25.70 | $25.24 | $25.59 | $480.01 | 248,936 |
2018-08-01 | $25.73 | $25.99 | $25.37 | $25.79 | $483.76 | 305,906 |
2018-07-31 | $25.98 | $26.15 | $25.70 | $25.99 | $487.51 | 339,089 |
2018-07-30 | $25.97 | $26.39 | $25.95 | $26.09 | $489.38 | 409,235 |
2018-07-27 | $25.39 | $25.90 | $25.33 | $25.65 | $481.13 | 341,601 |
2018-07-26 | $24.88 | $25.40 | $24.69 | $25.31 | $474.75 | 372,331 |
2018-07-25 | $24.90 | $24.94 | $24.56 | $24.88 | $466.69 | 240,638 |
2018-07-24 | $25.08 | $25.26 | $24.82 | $24.85 | $466.13 | 496,857 |
2018-07-23 | $25.38 | $25.40 | $24.83 | $24.90 | $467.06 | 518,440 |
2018-07-20 | $25.69 | $25.78 | $25.45 | $25.48 | $477.94 | 230,557 |
2018-07-19 | $25.67 | $25.87 | $25.51 | $25.63 | $480.76 | 188,872 |
2018-07-18 | $25.77 | $25.98 | $25.35 | $25.79 | $483.76 | 343,372 |
2018-07-17 | $25.85 | $25.98 | $25.63 | $25.88 | $485.45 | 236,557 |
2018-07-16 | $25.94 | $26.06 | $25.63 | $26.00 | $487.70 | 248,180 |
2018-07-13 | $26.25 | $26.50 | $26.13 | $26.31 | $493.51 | 262,447 |
2018-07-12 | $26.55 | $26.56 | $25.96 | $26.20 | $491.45 | 305,692 |
2018-07-11 | $26.67 | $27.04 | $26.19 | $26.36 | $494.45 | 382,742 |
2018-07-10 | $27.10 | $27.45 | $26.85 | $27.10 | $508.33 | 327,225 |
2018-07-09 | $26.39 | $26.95 | $26.32 | $26.84 | $503.45 | 368,170 |
2018-07-06 | $25.57 | $26.24 | $25.45 | $26.16 | $490.70 | 195,946 |
2018-07-05 | $25.85 | $26.01 | $25.71 | $25.78 | $483.57 | 208,323 |
2018-07-03 | $25.91 | $26.25 | $25.65 | $25.76 | $483.19 | 306,827 |
2018-07-02 | $26.05 | $26.08 | $25.40 | $25.55 | $479.26 | 493,295 |
2018-06-29 | $26.34 | $26.65 | $26.27 | $26.27 | $492.76 | 265,631 |
2018-06-28 | $26.45 | $26.47 | $26.12 | $26.35 | $494.26 | 452,605 |
2018-06-27 | $26.22 | $26.98 | $26.20 | $26.44 | $495.95 | 558,544 |
2018-06-26 | $25.49 | $25.95 | $25.25 | $25.79 | $483.76 | 512,610 |
2018-06-25 | $26.08 | $26.14 | $25.32 | $25.50 | $478.32 | 448,110 |
2018-06-22 | $26.26 | $26.66 | $26.11 | $26.18 | $491.07 | 418,150 |
2018-06-21 | $25.66 | $25.71 | $25.21 | $25.30 | $474.57 | 286,546 |
2018-06-20 | $25.90 | $25.97 | $25.55 | $25.86 | $485.07 | 309,212 |
2018-06-19 | $25.55 | $25.85 | $25.42 | $25.80 | $483.95 | 250,747 |
2018-06-18 | $25.65 | $26.09 | $25.53 | $25.91 | $486.01 | 258,985 |
2018-06-15 | $26.28 | $26.28 | $25.56 | $25.79 | $483.76 | 412,813 |
2018-06-14 | $26.76 | $26.84 | $26.46 | $26.49 | $496.89 | 178,928 |
2018-06-13 | $26.68 | $26.84 | $26.50 | $26.63 | $499.51 | 213,366 |
2018-06-12 | $27.03 | $27.13 | $26.64 | $26.76 | $501.95 | 353,340 |
2018-06-11 | $26.94 | $27.15 | $26.81 | $27.00 | $506.45 | 518,119 |
2018-06-08 | $27.59 | $27.65 | $26.89 | $27.07 | $507.77 | 293,432 |
2018-06-07 | $27.22 | $27.78 | $27.22 | $27.55 | $516.77 | 388,630 |
2018-06-06 | $26.90 | $27.09 | $26.71 | $27.00 | $506.45 | 412,585 |
2018-06-05 | $26.46 | $26.90 | $26.46 | $26.83 | $503.27 | 255,674 |
2018-06-04 | $27.10 | $27.17 | $26.45 | $26.66 | $500.08 | 324,467 |
2018-06-01 | $27.17 | $27.45 | $26.86 | $27.06 | $507.58 | 281,066 |
2018-05-31 | $27.42 | $27.65 | $27.07 | $27.15 | $509.27 | 305,419 |
2018-05-30 | $27.18 | $27.84 | $27.14 | $27.64 | $518.46 | 442,378 |
2018-05-29 | $26.72 | $27.10 | $26.58 | $26.97 | $505.89 | 374,514 |
2018-05-25 | $27.44 | $27.51 | $26.78 | $27.10 | $508.33 | 449,820 |
2018-05-24 | $28.24 | $28.45 | $27.99 | $28.17 | $528.40 | 289,641 |
2018-05-23 | $28.67 | $28.83 | $28.34 | $28.68 | $537.97 | 344,905 |
2018-05-22 | $29.48 | $29.87 | $28.83 | $28.97 | $543.41 | 401,275 |
2018-05-21 | $29.44 | $29.53 | $29.14 | $29.51 | $553.54 | 187,816 |
2018-05-18 | $29.47 | $29.51 | $29.18 | $29.28 | $549.22 | 217,656 |
2018-05-17 | $29.11 | $29.85 | $29.08 | $29.46 | $552.60 | 540,797 |
2018-05-16 | $28.49 | $28.98 | $28.47 | $28.90 | $542.09 | 253,753 |
2018-05-15 | $28.24 | $28.46 | $27.98 | $28.44 | $533.47 | 222,680 |
2018-05-14 | $28.15 | $28.39 | $28.10 | $28.20 | $528.96 | 185,512 |
2018-05-11 | $28.20 | $28.31 | $27.97 | $28.04 | $525.96 | 359,110 |
2018-05-10 | $28.22 | $28.32 | $27.86 | $28.17 | $528.40 | 431,674 |
2018-05-09 | $27.93 | $28.60 | $27.93 | $28.13 | $527.65 | 530,475 |
2018-05-08 | $27.29 | $27.61 | $26.74 | $27.59 | $517.52 | 361,194 |
2018-05-07 | $27.44 | $27.99 | $27.30 | $27.33 | $512.64 | 383,539 |
2018-05-04 | $26.82 | $27.37 | $26.65 | $27.20 | $510.21 | 223,038 |
2018-05-03 | $27.05 | $27.20 | $26.58 | $26.87 | $504.02 | 316,290 |
2018-05-02 | $26.88 | $27.41 | $26.84 | $27.15 | $509.27 | 177,363 |
2018-05-01 | $26.97 | $27.06 | $26.52 | $26.91 | $504.77 | 258,980 |
2018-04-30 | $27.17 | $27.47 | $27.08 | $27.14 | $509.08 | 281,729 |
2018-04-27 | $27.16 | $27.41 | $26.98 | $27.22 | $510.58 | 226,447 |
2018-04-26 | $27.10 | $27.50 | $26.94 | $27.38 | $513.58 | 244,976 |
2018-04-25 | $26.62 | $27.12 | $26.44 | $27.05 | $507.39 | 196,423 |
2018-04-24 | $27.23 | $27.41 | $26.63 | $26.82 | $503.08 | 328,184 |
2018-04-23 | $26.75 | $27.05 | $26.48 | $27.03 | $507.02 | 275,158 |
2018-04-20 | $26.81 | $27.06 | $26.48 | $26.84 | $503.45 | 391,656 |
2018-04-19 | $27.18 | $27.30 | $26.70 | $27.03 | $507.02 | 445,054 |
2018-04-18 | $26.85 | $27.38 | $26.72 | $27.08 | $507.95 | 429,799 |
2018-04-17 | $26.30 | $26.49 | $26.11 | $26.37 | $494.64 | 265,854 |
2018-04-16 | $26.19 | $26.43 | $25.92 | $26.28 | $492.95 | 316,204 |
2018-04-13 | $26.09 | $26.48 | $26.08 | $26.29 | $493.14 | 272,484 |
2018-04-12 | $25.92 | $26.28 | $25.63 | $26.08 | $489.20 | 315,148 |
2018-04-11 | $25.11 | $26.00 | $25.09 | $25.80 | $483.95 | 768,872 |
2018-04-10 | $24.22 | $25.37 | $24.22 | $25.10 | $470.81 | 515,896 |
2018-04-09 | $24.07 | $24.14 | $23.79 | $23.82 | $446.81 | 220,868 |
2018-04-06 | $24.23 | $24.40 | $23.56 | $23.90 | $448.31 | 280,262 |
2018-04-05 | $23.90 | $24.75 | $23.90 | $24.44 | $458.43 | 352,350 |
2018-04-04 | $23.30 | $23.86 | $23.09 | $23.82 | $446.81 | 347,518 |
2018-04-03 | $23.46 | $23.87 | $23.06 | $23.79 | $446.24 | 301,546 |
2018-04-02 | $23.73 | $23.84 | $22.86 | $23.30 | $437.05 | 368,374 |
2018-03-29 | $23.47 | $24.01 | $23.43 | $23.87 | $447.74 | 295,041 |
2018-03-28 | $23.72 | $23.86 | $23.24 | $23.35 | $437.99 | 312,040 |
2018-03-27 | $24.38 | $24.58 | $23.65 | $23.83 | $446.99 | 281,042 |
2018-03-26 | $24.41 | $24.49 | $23.75 | $24.32 | $456.18 | 317,750 |
2018-03-23 | $24.58 | $24.85 | $24.10 | $24.14 | $452.81 | 447,127 |
2018-03-22 | $24.92 | $25.10 | $24.31 | $24.38 | $457.31 | 387,345 |
2018-03-21 | $24.40 | $25.43 | $24.25 | $25.27 | $474.00 | 498,823 |
2018-03-20 | $24.18 | $24.38 | $24.12 | $24.18 | $453.56 | 216,333 |
2018-03-19 | $24.44 | $24.47 | $23.72 | $24.02 | $450.56 | 402,618 |
2018-03-16 | $24.15 | $24.66 | $24.07 | $24.53 | $460.12 | 437,532 |
2018-03-15 | $24.73 | $24.75 | $23.86 | $24.05 | $451.12 | 902,134 |
2018-03-14 | $24.85 | $24.93 | $24.59 | $24.65 | $462.37 | 217,308 |
2018-03-13 | $25.11 | $25.21 | $24.56 | $24.70 | $463.31 | 267,128 |
2018-03-12 | $25.00 | $25.32 | $24.86 | $25.07 | $470.25 | 199,683 |
2018-03-09 | $24.69 | $25.25 | $24.55 | $25.04 | $469.69 | 636,835 |
2018-03-08 | $24.34 | $24.47 | $24.08 | $24.43 | $458.25 | 487,716 |
2018-03-07 | $24.18 | $24.48 | $23.91 | $24.29 | $455.62 | 480,830 |
2018-03-06 | $24.63 | $24.80 | $24.26 | $24.50 | $459.56 | 335,391 |
2018-03-05 | $23.86 | $24.59 | $23.82 | $24.43 | $458.25 | 389,137 |
2018-03-02 | $23.62 | $24.11 | $23.22 | $24.05 | $451.12 | 369,768 |
2018-03-01 | $23.73 | $24.22 | $23.64 | $23.84 | $447.18 | 499,056 |
2018-02-28 | $24.71 | $24.78 | $23.75 | $23.75 | $445.49 | 469,133 |
2018-02-27 | $24.98 | $25.37 | $24.55 | $24.55 | $460.50 | 414,064 |
2018-02-26 | $25.09 | $25.10 | $24.61 | $24.96 | $468.19 | 323,300 |
2018-02-23 | $24.48 | $24.94 | $24.36 | $24.92 | $467.44 | 317,378 |
2018-02-22 | $24.09 | $24.71 | $24.09 | $24.32 | $456.18 | 379,675 |
2018-02-21 | $24.04 | $24.45 | $23.75 | $23.77 | $445.87 | 522,444 |
2018-02-20 | $24.46 | $24.73 | $24.07 | $24.22 | $454.31 | 313,723 |
2018-02-16 | $24.10 | $24.71 | $24.05 | $24.38 | $457.31 | 374,600 |
2018-02-15 | $24.42 | $24.42 | $23.63 | $24.20 | $453.93 | 476,682 |
2018-02-14 | $23.68 | $24.51 | $23.57 | $24.34 | $456.56 | 588,191 |
2018-02-13 | $24.15 | $24.19 | $23.74 | $23.98 | $449.81 | 320,960 |
2018-02-12 | $24.17 | $24.54 | $23.93 | $24.30 | $455.81 | 479,971 |
2018-02-09 | $24.49 | $24.50 | $22.95 | $23.84 | $447.18 | 882,066 |
2018-02-08 | $25.43 | $25.56 | $24.18 | $24.20 | $453.93 | 890,482 |
2018-02-07 | $26.21 | $26.61 | $25.38 | $25.39 | $476.25 | 1,066,593 |
2018-02-06 | $25.27 | $26.46 | $25.14 | $26.19 | $491.26 | 862,473 |
2018-02-05 | $26.50 | $27.04 | $25.66 | $25.80 | $483.95 | 766,072 |
2018-02-02 | $27.62 | $27.69 | $26.73 | $26.83 | $503.27 | 599,125 |
2018-02-01 | $27.46 | $28.16 | $27.46 | $28.02 | $525.59 | 584,881 |
2018-01-31 | $27.76 | $27.84 | $27.22 | $27.46 | $515.08 | 559,409 |
2018-01-30 | $27.74 | $27.79 | $27.27 | $27.70 | $519.58 | 621,761 |
2018-01-29 | $28.54 | $28.59 | $28.01 | $28.09 | $526.90 | 530,857 |
2018-01-26 | $28.77 | $28.90 | $28.51 | $28.72 | $538.72 | 272,167 |
2018-01-25 | $29.15 | $29.24 | $28.57 | $28.67 | $537.78 | 350,593 |
2018-01-24 | $29.32 | $29.37 | $28.72 | $28.94 | $542.84 | 499,635 |
2018-01-23 | $29.46 | $29.53 | $29.00 | $29.32 | $549.97 | 382,205 |
2018-01-22 | $28.75 | $29.40 | $28.59 | $29.37 | $550.91 | 456,246 |
2018-01-19 | $28.03 | $28.54 | $27.80 | $28.49 | $534.40 | 379,277 |
2018-01-18 | $28.62 | $28.70 | $28.19 | $28.23 | $529.53 | 334,471 |
2018-01-17 | $28.55 | $28.93 | $28.42 | $28.69 | $538.15 | 378,532 |
2018-01-16 | $29.19 | $29.21 | $28.47 | $28.51 | $534.78 | 598,891 |
2018-01-12 | $29.00 | $29.24 | $28.83 | $29.17 | $547.16 | 514,269 |
2018-01-11 | $28.38 | $29.15 | $28.20 | $28.99 | $543.78 | 549,344 |
2018-01-10 | $28.23 | $28.45 | $28.07 | $28.28 | $530.46 | 408,045 |
2018-01-09 | $28.43 | $28.51 | $27.93 | $28.18 | $528.59 | 309,289 |
2018-01-08 | $27.88 | $28.44 | $27.64 | $28.38 | $532.34 | 558,046 |
2018-01-05 | $27.80 | $27.91 | $27.46 | $27.88 | $522.96 | 324,522 |
2018-01-04 | $27.33 | $27.88 | $27.06 | $27.83 | $522.02 | 607,154 |
2018-01-03 | $26.68 | $27.34 | $26.44 | $27.22 | $510.58 | 666,077 |
2018-01-02 | $26.09 | $26.63 | $25.87 | $26.56 | $498.20 | 346,158 |
2017-12-29 | $25.91 | $26.12 | $25.57 | $26.05 | $488.63 | 691,601 |
2017-12-28 | $26.03 | $26.10 | $25.89 | $25.91 | $486.01 | 146,049 |
2017-12-27 | $26.08 | $26.21 | $25.92 | $26.05 | $488.63 | 259,453 |
2017-12-26 | $25.78 | $26.16 | $25.73 | $26.07 | $489.01 | 223,164 |
2017-12-22 | $25.78 | $25.92 | $25.54 | $25.72 | $482.44 | 394,037 |
2017-12-21 | $25.02 | $25.91 | $24.92 | $25.78 | $483.57 | 718,984 |
2017-12-20 | $24.51 | $25.06 | $24.42 | $25.00 | $468.94 | 425,895 |
2017-12-19 | $24.40 | $24.62 | $24.27 | $24.40 | $457.68 | 208,918 |
2017-12-18 | $23.91 | $24.47 | $23.83 | $24.33 | $456.37 | 325,994 |
2017-12-15 | $24.56 | $24.72 | $24.38 | $24.42 | $445.64 | 283,274 |
2017-12-14 | $24.71 | $24.91 | $24.49 | $24.50 | $447.10 | 313,559 |
2017-12-13 | $25.28 | $25.39 | $24.82 | $24.89 | $454.22 | 273,379 |
2017-12-12 | $25.33 | $25.58 | $25.18 | $25.24 | $460.61 | 351,501 |
2017-12-11 | $24.77 | $25.25 | $24.77 | $25.21 | $460.06 | 333,109 |
2017-12-08 | $24.77 | $24.85 | $24.53 | $24.76 | $451.85 | 273,888 |
2017-12-07 | $24.40 | $24.58 | $24.34 | $24.48 | $446.74 | 256,764 |
2017-12-06 | $24.86 | $24.86 | $24.20 | $24.39 | $445.09 | 298,383 |
2017-12-05 | $25.38 | $25.54 | $24.98 | $24.99 | $456.04 | 337,287 |
2017-12-04 | $25.37 | $26.05 | $25.32 | $25.42 | $463.89 | 420,935 |
2017-12-01 | $24.90 | $25.44 | $24.83 | $25.40 | $463.53 | 665,217 |
2017-11-30 | $24.28 | $24.93 | $24.28 | $24.59 | $448.74 | 627,625 |
2017-11-29 | $24.02 | $24.30 | $23.82 | $24.12 | $440.17 | 380,900 |
2017-11-28 | $23.82 | $24.07 | $23.75 | $24.02 | $438.34 | 345,762 |
2017-11-27 | $24.10 | $24.14 | $23.77 | $23.87 | $435.60 | 223,788 |
2017-11-24 | $24.42 | $24.46 | $24.21 | $24.23 | $442.17 | 108,811 |
2017-11-22 | $24.30 | $24.39 | $24.19 | $24.29 | $443.27 | 225,800 |
2017-11-21 | $24.16 | $24.34 | $23.93 | $24.03 | $438.52 | 229,381 |
2017-11-20 | $24.08 | $24.19 | $23.83 | $24.01 | $438.16 | 197,270 |
2017-11-17 | $23.88 | $24.25 | $23.80 | $24.14 | $440.53 | 284,345 |
2017-11-16 | $23.87 | $24.02 | $23.69 | $23.78 | $433.96 | 276,450 |
2017-11-15 | $24.00 | $24.04 | $23.59 | $23.93 | $436.70 | 351,696 |
2017-11-14 | $25.10 | $25.16 | $24.30 | $24.32 | $443.82 | 356,240 |
2017-11-13 | $25.62 | $25.72 | $25.26 | $25.31 | $461.88 | 251,986 |
2017-11-10 | $26.00 | $26.12 | $25.57 | $25.78 | $470.46 | 273,169 |
2017-11-09 | $25.72 | $26.07 | $25.61 | $26.00 | $474.47 | 233,258 |
2017-11-08 | $25.76 | $26.15 | $25.61 | $25.87 | $472.10 | 334,742 |
2017-11-07 | $26.09 | $26.15 | $25.77 | $25.89 | $472.47 | 573,290 |
2017-11-06 | $25.00 | $26.00 | $24.90 | $25.93 | $473.20 | 710,959 |
2017-11-03 | $24.47 | $24.85 | $24.33 | $24.76 | $451.85 | 362,036 |
2017-11-02 | $24.70 | $24.80 | $24.30 | $24.51 | $447.28 | 378,838 |
2017-11-01 | $24.59 | $24.96 | $24.35 | $24.48 | $446.74 | 377,401 |
2017-10-31 | $24.01 | $24.33 | $23.96 | $24.24 | $442.36 | 427,182 |
2017-10-30 | $23.70 | $24.09 | $23.63 | $24.07 | $439.25 | 491,129 |
2017-10-27 | $23.20 | $23.74 | $23.08 | $23.67 | $431.95 | 631,228 |
2017-10-26 | $23.33 | $23.48 | $22.99 | $23.36 | $426.30 | 302,147 |
2017-10-25 | $23.43 | $23.46 | $23.09 | $23.35 | $426.11 | 238,601 |
2017-10-24 | $23.60 | $23.67 | $23.35 | $23.40 | $427.03 | 199,735 |
2017-10-23 | $23.78 | $23.92 | $23.34 | $23.38 | $426.66 | 293,612 |
2017-10-20 | $23.95 | $24.01 | $23.52 | $23.82 | $434.69 | 330,754 |
2017-10-19 | $24.22 | $24.40 | $23.87 | $24.01 | $438.16 | 561,554 |
2017-10-18 | $24.81 | $24.89 | $24.31 | $24.34 | $444.18 | 274,993 |
2017-10-17 | $24.93 | $25.09 | $24.67 | $24.81 | $452.76 | 183,789 |
2017-10-16 | $25.33 | $25.35 | $24.96 | $25.01 | $456.41 | 233,767 |
2017-10-13 | $25.20 | $25.51 | $25.04 | $25.07 | $457.50 | 198,465 |
2017-10-12 | $25.09 | $25.15 | $24.86 | $24.96 | $455.50 | 220,027 |
2017-10-11 | $25.28 | $25.43 | $25.01 | $25.40 | $463.53 | 195,390 |
2017-10-10 | $25.85 | $25.95 | $25.36 | $25.36 | $462.80 | 214,285 |
2017-10-09 | $25.54 | $25.64 | $25.41 | $25.51 | $465.53 | 176,689 |
2017-10-06 | $25.50 | $25.70 | $25.28 | $25.42 | $463.89 | 264,034 |
2017-10-05 | $25.79 | $25.92 | $25.66 | $25.84 | $471.55 | 129,783 |
2017-10-04 | $25.70 | $25.87 | $25.54 | $25.67 | $468.45 | 201,649 |
2017-10-03 | $25.83 | $25.83 | $25.54 | $25.71 | $469.18 | 160,844 |
2017-10-02 | $25.73 | $25.88 | $25.55 | $25.84 | $471.55 | 247,684 |
2017-09-29 | $25.95 | $26.14 | $25.78 | $26.07 | $475.75 | 158,842 |
2017-09-28 | $26.09 | $26.27 | $25.83 | $26.04 | $475.20 | 321,987 |
2017-09-27 | $25.91 | $25.99 | $25.58 | $25.97 | $473.93 | 217,139 |
2017-09-26 | $25.62 | $25.91 | $25.49 | $25.84 | $471.55 | 238,215 |
2017-09-25 | $25.49 | $25.98 | $25.43 | $25.79 | $470.64 | 476,565 |
2017-09-22 | $24.82 | $25.26 | $24.82 | $25.21 | $460.06 | 201,588 |
2017-09-21 | $25.01 | $25.05 | $24.75 | $24.94 | $455.13 | 241,363 |
2017-09-20 | $24.95 | $25.30 | $24.85 | $25.19 | $459.69 | 276,206 |
2017-09-19 | $24.87 | $24.93 | $24.60 | $24.82 | $452.94 | 175,362 |
2017-09-18 | $24.57 | $24.93 | $24.52 | $24.84 | $453.31 | 176,909 |
2017-09-15 | $24.58 | $24.65 | $24.27 | $24.61 | $449.11 | 272,549 |
2017-09-14 | $24.52 | $24.92 | $24.41 | $24.55 | $448.01 | 333,732 |
2017-09-13 | $23.98 | $24.60 | $23.90 | $24.33 | $444.00 | 444,394 |
2017-09-12 | $23.36 | $24.01 | $23.28 | $23.86 | $435.42 | 360,057 |
2017-09-11 | $23.04 | $23.39 | $22.97 | $23.35 | $426.11 | 181,072 |
2017-09-08 | $23.39 | $23.43 | $22.81 | $23.01 | $419.91 | 268,800 |
2017-09-07 | $23.52 | $23.59 | $23.24 | $23.48 | $428.49 | 202,719 |
2017-09-06 | $23.24 | $23.67 | $23.24 | $23.55 | $429.76 | 286,854 |
2017-09-05 | $22.78 | $23.21 | $22.76 | $23.11 | $421.73 | 619,761 |
2017-09-01 | $22.27 | $22.61 | $22.15 | $22.50 | $410.60 | 189,554 |
2017-08-31 | $22.23 | $22.33 | $22.10 | $22.20 | $405.13 | 174,329 |
2017-08-30 | $22.14 | $22.22 | $21.89 | $22.12 | $403.67 | 161,802 |
2017-08-29 | $21.91 | $22.21 | $21.85 | $22.17 | $404.58 | 172,831 |
2017-08-28 | $22.26 | $22.35 | $21.79 | $22.04 | $402.21 | 266,901 |
2017-08-25 | $22.03 | $22.34 | $22.00 | $22.24 | $405.86 | 176,786 |
2017-08-24 | $21.99 | $22.04 | $21.83 | $21.89 | $399.47 | 305,550 |
2017-08-23 | $21.84 | $22.22 | $21.80 | $22.07 | $402.76 | 172,247 |
2017-08-22 | $21.84 | $22.02 | $21.84 | $21.92 | $400.02 | 135,598 |
2017-08-21 | $21.95 | $21.99 | $21.73 | $21.76 | $397.10 | 142,620 |
2017-08-18 | $21.81 | $22.23 | $21.70 | $22.00 | $401.48 | 262,218 |
2017-08-17 | $22.00 | $22.17 | $21.74 | $21.76 | $397.10 | 328,146 |
2017-08-16 | $22.43 | $22.47 | $21.96 | $22.04 | $402.21 | 294,813 |
2017-08-15 | $22.54 | $22.55 | $22.05 | $22.35 | $407.87 | 287,820 |
2017-08-14 | $22.72 | $22.87 | $22.59 | $22.63 | $412.98 | 192,233 |
2017-08-11 | $22.75 | $22.98 | $22.67 | $22.73 | $414.80 | 177,704 |
2017-08-10 | $23.31 | $23.41 | $22.78 | $22.85 | $416.99 | 415,665 |
2017-08-09 | $23.60 | $23.71 | $23.08 | $23.30 | $425.20 | 496,144 |
2017-08-08 | $23.80 | $23.93 | $23.32 | $23.46 | $428.12 | 250,496 |
2017-08-07 | $24.31 | $24.47 | $23.85 | $23.89 | $435.97 | 288,331 |
2017-08-04 | $24.48 | $24.68 | $24.33 | $24.47 | $446.55 | 266,426 |
2017-08-03 | $24.61 | $24.91 | $24.29 | $24.47 | $446.55 | 384,419 |
2017-08-02 | $24.44 | $24.77 | $24.12 | $24.58 | $448.56 | 207,482 |
2017-08-01 | $24.68 | $24.83 | $24.26 | $24.56 | $448.20 | 274,442 |
2017-07-31 | $24.99 | $25.12 | $24.48 | $24.83 | $453.12 | 317,802 |
2017-07-28 | $24.87 | $25.74 | $24.81 | $25.00 | $456.23 | 495,636 |
2017-07-27 | $25.00 | $25.11 | $24.59 | $25.08 | $457.69 | 409,650 |
2017-07-26 | $25.15 | $25.32 | $24.62 | $24.99 | $456.04 | 365,494 |
2017-07-25 | $24.85 | $25.26 | $24.77 | $24.98 | $455.86 | 353,853 |
2017-07-24 | $25.22 | $25.28 | $24.51 | $24.67 | $450.20 | 311,918 |
2017-07-21 | $25.72 | $25.81 | $24.96 | $25.02 | $456.59 | 374,530 |
2017-07-20 | $26.35 | $26.38 | $25.50 | $25.66 | $468.27 | 378,132 |
2017-07-19 | $25.19 | $26.30 | $25.16 | $26.22 | $478.49 | 379,194 |
2017-07-18 | $25.62 | $25.67 | $25.05 | $25.25 | $460.79 | 160,796 |
2017-07-17 | $25.38 | $25.62 | $25.29 | $25.37 | $462.98 | 197,258 |
2017-07-14 | $25.13 | $25.48 | $25.07 | $25.42 | $463.89 | 349,146 |
2017-07-13 | $24.58 | $25.11 | $24.48 | $25.10 | $458.05 | 288,364 |
2017-07-12 | $25.10 | $25.14 | $24.42 | $24.63 | $449.47 | 306,999 |
2017-07-11 | $24.36 | $24.84 | $24.13 | $24.64 | $449.66 | 403,651 |
2017-07-10 | $23.92 | $24.49 | $23.80 | $24.34 | $444.18 | 223,089 |
2017-07-07 | $24.10 | $24.18 | $23.63 | $24.03 | $438.52 | 304,093 |
2017-07-06 | $25.03 | $25.07 | $24.21 | $24.27 | $442.90 | 384,294 |
2017-07-05 | $25.40 | $25.49 | $24.57 | $24.75 | $451.66 | 406,171 |
2017-07-03 | $25.02 | $25.78 | $24.91 | $25.60 | $467.17 | 211,526 |
2017-06-30 | $24.82 | $25.02 | $24.56 | $24.79 | $452.39 | 373,394 |
2017-06-29 | $24.69 | $25.13 | $24.58 | $24.71 | $450.93 | 293,335 |
2017-06-28 | $24.25 | $24.85 | $24.24 | $24.49 | $446.92 | 391,953 |
2017-06-27 | $24.47 | $24.73 | $24.26 | $24.27 | $442.90 | 386,561 |
2017-06-26 | $24.38 | $24.61 | $24.20 | $24.37 | $444.73 | 218,035 |
2017-06-23 | $24.24 | $24.39 | $24.09 | $24.31 | $443.63 | 300,579 |
2017-06-22 | $24.23 | $24.48 | $24.01 | $24.13 | $440.35 | 298,730 |
2017-06-21 | $24.83 | $24.84 | $23.90 | $24.17 | $441.08 | 444,801 |
2017-06-20 | $24.89 | $24.98 | $24.39 | $24.88 | $454.04 | 299,337 |
2017-06-19 | $25.59 | $25.67 | $25.30 | $25.42 | $463.89 | 224,955 |
2017-06-16 | $25.26 | $25.54 | $25.06 | $25.51 | $465.53 | 230,856 |
2017-06-15 | $25.28 | $25.58 | $25.05 | $25.16 | $459.15 | 306,127 |
2017-06-14 | $26.36 | $26.42 | $25.28 | $25.59 | $466.99 | 591,980 |
2017-06-13 | $26.03 | $26.61 | $25.96 | $26.52 | $483.96 | 301,993 |
2017-06-12 | $26.23 | $26.59 | $25.96 | $26.06 | $475.57 | 404,705 |
2017-06-09 | $25.21 | $26.27 | $25.12 | $25.92 | $473.01 | 628,578 |
2017-06-08 | $25.12 | $25.41 | $25.07 | $25.15 | $458.96 | 243,106 |
2017-06-07 | $26.12 | $26.25 | $25.00 | $25.17 | $459.33 | 612,887 |
2017-06-06 | $25.86 | $26.39 | $25.67 | $26.27 | $479.40 | 409,603 |
2017-06-05 | $25.75 | $26.10 | $25.72 | $25.98 | $474.11 | 199,217 |
2017-06-02 | $25.99 | $26.00 | $25.52 | $25.87 | $472.10 | 565,567 |
2017-06-01 | $26.02 | $26.47 | $25.81 | $26.18 | $477.76 | 506,589 |
2017-05-31 | $25.60 | $26.02 | $25.42 | $25.94 | $473.38 | 372,286 |
2017-05-30 | $26.15 | $26.23 | $25.80 | $25.85 | $471.74 | 243,523 |
2017-05-26 | $26.28 | $26.42 | $26.06 | $26.32 | $480.31 | 309,284 |
2017-05-25 | $27.42 | $27.79 | $26.12 | $26.18 | $477.76 | 760,560 |
2017-05-24 | $27.76 | $27.97 | $27.35 | $27.53 | $502.40 | 221,051 |
2017-05-23 | $27.85 | $27.87 | $27.49 | $27.80 | $507.32 | 228,286 |
2017-05-22 | $28.20 | $28.26 | $27.71 | $27.86 | $508.42 | 334,413 |
2017-05-19 | $27.58 | $28.12 | $27.50 | $27.99 | $510.79 | 375,385 |
2017-05-18 | $26.79 | $27.53 | $26.79 | $27.34 | $498.93 | 309,905 |
2017-05-17 | $27.47 | $27.47 | $27.03 | $27.10 | $494.55 | 519,159 |
2017-05-16 | $27.82 | $27.84 | $27.35 | $27.58 | $503.31 | 353,187 |
2017-05-15 | $27.80 | $27.97 | $27.44 | $27.64 | $504.40 | 273,550 |
2017-05-12 | $27.55 | $27.58 | $26.94 | $27.00 | $492.72 | 189,095 |
2017-05-11 | $28.05 | $28.14 | $27.49 | $27.53 | $502.40 | 313,322 |
2017-05-10 | $27.51 | $28.05 | $27.51 | $27.81 | $507.51 | 324,227 |
2017-05-09 | $27.58 | $27.65 | $27.10 | $27.34 | $498.93 | 241,622 |
2017-05-08 | $27.61 | $27.79 | $27.35 | $27.51 | $502.03 | 303,575 |
2017-05-05 | $26.81 | $27.70 | $26.68 | $27.69 | $505.32 | 425,650 |
2017-05-04 | $27.06 | $27.11 | $26.35 | $26.65 | $486.34 | 685,997 |
2017-05-03 | $27.28 | $27.45 | $27.05 | $27.35 | $499.11 | 441,691 |
2017-05-02 | $27.66 | $27.78 | $27.12 | $27.29 | $498.02 | 311,002 |
2017-05-01 | $27.86 | $27.94 | $27.53 | $27.56 | $502.94 | 230,621 |
2017-04-28 | $28.37 | $28.45 | $27.87 | $27.87 | $508.60 | 185,385 |
2017-04-27 | $28.43 | $28.52 | $27.48 | $28.08 | $512.43 | 448,772 |
2017-04-26 | $28.69 | $29.38 | $28.58 | $28.91 | $527.58 | 234,165 |
2017-04-25 | $28.71 | $28.90 | $28.55 | $28.83 | $526.12 | 213,289 |
2017-04-24 | $28.75 | $28.85 | $28.54 | $28.59 | $521.74 | 182,582 |
2017-04-21 | $28.71 | $28.76 | $28.34 | $28.55 | $521.01 | 279,245 |
2017-04-20 | $29.14 | $29.30 | $28.99 | $29.03 | $529.77 | 273,699 |
2017-04-19 | $29.85 | $29.90 | $28.87 | $28.94 | $528.13 | 320,935 |
2017-04-18 | $29.68 | $30.04 | $29.52 | $29.73 | $542.54 | 215,147 |
2017-04-17 | $29.83 | $30.00 | $29.67 | $29.89 | $545.46 | 194,062 |
2017-04-13 | $30.56 | $30.73 | $29.78 | $29.80 | $543.82 | 293,163 |
2017-04-12 | $31.18 | $31.42 | $30.55 | $30.64 | $559.15 | 218,657 |
2017-04-11 | $31.26 | $31.28 | $30.68 | $31.20 | $569.37 | 283,359 |
2017-04-10 | $31.00 | $31.33 | $30.89 | $31.23 | $569.92 | 151,391 |
2017-04-07 | $31.04 | $31.11 | $30.69 | $30.74 | $560.97 | 164,255 |
2017-04-06 | $30.83 | $31.08 | $30.70 | $31.02 | $566.08 | 204,668 |
2017-04-05 | $31.13 | $31.54 | $30.50 | $30.50 | $556.60 | 287,488 |
2017-04-04 | $30.66 | $30.71 | $30.33 | $30.67 | $559.70 | 148,574 |
2017-04-03 | $30.88 | $31.03 | $30.37 | $30.59 | $558.24 | 268,030 |
2017-03-31 | $30.62 | $30.94 | $30.54 | $30.81 | $562.25 | 184,106 |
2017-03-30 | $30.98 | $31.04 | $30.57 | $30.62 | $558.78 | 224,142 |
2017-03-29 | $30.22 | $30.81 | $30.02 | $30.75 | $561.16 | 380,809 |
2017-03-28 | $29.74 | $30.29 | $29.58 | $30.19 | $550.94 | 326,340 |
2017-03-27 | $29.40 | $29.57 | $29.18 | $29.46 | $537.62 | 287,520 |
2017-03-24 | $29.90 | $30.26 | $29.65 | $29.69 | $541.81 | 180,950 |
2017-03-23 | $29.89 | $30.17 | $29.71 | $29.91 | $545.83 | 181,787 |
2017-03-22 | $29.87 | $30.25 | $29.75 | $30.03 | $548.02 | 365,456 |
2017-03-21 | $30.55 | $30.70 | $29.99 | $30.12 | $549.66 | 240,099 |
2017-03-20 | $30.39 | $30.51 | $30.03 | $30.45 | $555.71 | 185,797 |
2017-03-17 | $30.87 | $30.99 | $30.57 | $30.58 | $558.06 | 203,321 |
2017-03-16 | $31.06 | $31.14 | $30.53 | $30.71 | $560.43 | 213,732 |
2017-03-15 | $30.37 | $31.10 | $30.14 | $30.98 | $565.35 | 568,940 |
2017-03-14 | $29.97 | $30.05 | $29.35 | $29.96 | $546.74 | 338,810 |
2017-03-13 | $30.42 | $30.60 | $30.27 | $30.49 | $556.41 | 144,959 |
2017-03-10 | $30.52 | $30.69 | $30.16 | $30.42 | $555.14 | 247,760 |
2017-03-09 | $30.27 | $30.42 | $29.72 | $30.32 | $553.31 | 457,258 |
2017-03-08 | $31.28 | $31.54 | $30.41 | $30.50 | $556.60 | 468,547 |
2017-03-07 | $32.08 | $32.15 | $31.45 | $31.50 | $574.84 | 164,778 |
2017-03-06 | $31.89 | $31.94 | $31.58 | $31.94 | $582.87 | 107,177 |
2017-03-03 | $32.36 | $32.61 | $31.97 | $32.03 | $584.52 | 144,063 |
2017-03-02 | $32.62 | $32.87 | $32.22 | $32.22 | $587.98 | 194,172 |
2017-03-01 | $32.41 | $33.12 | $32.40 | $32.93 | $600.94 | 224,173 |
2017-02-28 | $32.36 | $32.45 | $32.00 | $32.11 | $585.98 | 292,714 |
2017-02-27 | $32.11 | $32.93 | $31.98 | $32.69 | $596.56 | 226,365 |
2017-02-24 | $32.11 | $32.28 | $31.87 | $32.07 | $585.25 | 403,361 |
2017-02-23 | $32.74 | $32.94 | $32.18 | $32.47 | $592.55 | 292,573 |
2017-02-22 | $32.49 | $32.60 | $32.24 | $32.31 | $589.63 | 238,273 |
2017-02-21 | $32.73 | $32.94 | $32.67 | $32.68 | $596.38 | 182,222 |
2017-02-17 | $32.55 | $32.69 | $32.25 | $32.34 | $590.17 | 196,904 |
2017-02-16 | $33.31 | $33.36 | $32.66 | $32.77 | $598.02 | 155,899 |
2017-02-15 | $33.53 | $33.62 | $33.13 | $33.28 | $607.33 | 140,823 |
2017-02-14 | $33.29 | $33.74 | $33.12 | $33.74 | $615.72 | 193,247 |
2017-02-13 | $33.02 | $33.35 | $32.95 | $33.22 | $606.23 | 192,883 |
2017-02-10 | $33.16 | $33.40 | $33.02 | $33.07 | $603.50 | 219,269 |
2017-02-09 | $32.69 | $32.95 | $32.60 | $32.71 | $596.93 | 238,554 |
2017-02-08 | $32.32 | $32.50 | $31.59 | $32.45 | $592.18 | 331,163 |
2017-02-07 | $32.72 | $32.97 | $32.25 | $32.51 | $593.28 | 309,635 |
2017-02-06 | $33.55 | $33.61 | $32.84 | $32.92 | $600.76 | 130,504 |
2017-02-03 | $33.23 | $33.81 | $33.14 | $33.62 | $613.53 | 183,256 |
2017-02-02 | $33.61 | $33.61 | $32.91 | $33.12 | $604.41 | 233,837 |
2017-02-01 | $33.56 | $33.68 | $32.96 | $33.37 | $608.97 | 161,947 |
2017-01-31 | $33.12 | $33.36 | $32.77 | $33.36 | $608.79 | 199,175 |
2017-01-30 | $33.90 | $33.96 | $32.83 | $33.11 | $604.23 | 305,081 |
2017-01-27 | $34.32 | $34.49 | $34.00 | $34.14 | $623.02 | 371,612 |
2017-01-26 | $35.01 | $35.04 | $34.43 | $34.52 | $629.96 | 193,108 |
2017-01-25 | $34.29 | $34.89 | $34.28 | $34.86 | $636.16 | 187,645 |
2017-01-24 | $33.88 | $34.34 | $33.59 | $34.21 | $624.30 | 179,144 |
2017-01-23 | $34.04 | $34.20 | $33.31 | $33.64 | $613.90 | 308,746 |
2017-01-20 | $34.49 | $34.67 | $34.35 | $34.48 | $629.23 | 252,278 |
2017-01-19 | $34.31 | $34.41 | $34.05 | $34.16 | $623.39 | 182,140 |
2017-01-18 | $33.99 | $34.41 | $33.87 | $34.22 | $624.48 | 255,618 |
2017-01-17 | $34.06 | $34.38 | $33.89 | $34.32 | $626.31 | 437,908 |
2017-01-13 | $34.25 | $34.43 | $33.92 | $33.96 | $619.74 | 513,053 |
2017-01-12 | $35.08 | $35.20 | $34.25 | $34.43 | $628.31 | 265,885 |
2017-01-11 | $34.44 | $34.86 | $34.18 | $34.73 | $633.79 | 233,806 |
2017-01-10 | $34.74 | $34.75 | $34.09 | $34.20 | $624.12 | 340,717 |
2017-01-09 | $34.66 | $34.86 | $34.45 | $34.59 | $631.23 | 352,747 |
2017-01-06 | $34.68 | $35.12 | $34.45 | $35.01 | $638.90 | 275,775 |
2017-01-05 | $34.67 | $34.94 | $34.44 | $34.65 | $632.33 | 271,931 |
2017-01-04 | $34.08 | $34.68 | $34.06 | $34.49 | $629.41 | 186,496 |
2017-01-03 | $33.93 | $34.54 | $33.64 | $34.08 | $621.93 | 265,060 |
2016-12-30 | $33.41 | $33.71 | $33.27 | $33.35 | $608.60 | 167,673 |
2016-12-29 | $33.38 | $33.63 | $33.23 | $33.53 | $611.89 | 202,625 |
2016-12-28 | $34.02 | $34.20 | $33.42 | $33.44 | $610.25 | 101,116 |
2016-12-27 | $33.82 | $34.15 | $33.77 | $34.02 | $620.83 | 127,787 |
2016-12-23 | $33.78 | $33.91 | $33.53 | $33.65 | $614.08 | 95,980 |
2016-12-22 | $33.81 | $34.06 | $33.74 | $33.87 | $618.09 | 153,317 |
2016-12-21 | $33.85 | $33.94 | $33.64 | $33.90 | $618.64 | 145,067 |
2016-12-20 | $33.95 | $34.04 | $33.60 | $33.71 | $615.17 | 127,512 |
2016-12-19 | $33.70 | $33.88 | $33.53 | $33.60 | $613.17 | 489,359 |
2016-12-16 | $34.37 | $34.46 | $34.06 | $34.24 | $614.96 | 184,355 |
2016-12-15 | $33.87 | $34.42 | $33.62 | $34.22 | $614.60 | 318,617 |
2016-12-14 | $34.77 | $34.93 | $33.91 | $34.06 | $611.73 | 417,832 |
2016-12-13 | $35.23 | $35.35 | $34.52 | $35.09 | $630.23 | 248,932 |
2016-12-12 | $36.00 | $36.35 | $34.89 | $35.03 | $629.15 | 349,755 |
2016-12-09 | $34.73 | $34.88 | $34.48 | $34.86 | $626.10 | 223,442 |
2016-12-08 | $34.01 | $34.56 | $33.85 | $34.54 | $620.35 | 184,211 |
2016-12-07 | $34.06 | $34.24 | $33.76 | $34.06 | $611.73 | 260,243 |
2016-12-06 | $33.61 | $34.23 | $33.29 | $34.18 | $613.89 | 164,735 |
2016-12-05 | $33.67 | $34.23 | $33.65 | $34.04 | $611.37 | 232,335 |
2016-12-02 | $33.07 | $33.54 | $32.98 | $33.44 | $600.59 | 258,226 |
2016-12-01 | $33.37 | $33.83 | $32.98 | $33.20 | $596.28 | 334,897 |
2016-11-30 | $31.33 | $33.03 | $31.25 | $32.70 | $587.30 | 908,401 |
2016-11-29 | $29.66 | $29.76 | $29.18 | $29.56 | $530.91 | 343,421 |
2016-11-28 | $30.83 | $30.89 | $30.19 | $30.20 | $542.40 | 341,879 |
2016-11-25 | $30.87 | $30.90 | $30.54 | $30.78 | $552.82 | 98,374 |
2016-11-23 | $30.62 | $31.09 | $30.51 | $31.07 | $558.03 | 116,995 |
2016-11-22 | $31.15 | $31.15 | $30.40 | $30.78 | $552.82 | 278,325 |
2016-11-21 | $30.69 | $31.08 | $30.69 | $30.95 | $555.87 | 288,321 |
2016-11-18 | $30.29 | $30.35 | $30.10 | $30.19 | $542.22 | 129,577 |
2016-11-17 | $30.58 | $30.74 | $30.04 | $30.15 | $541.51 | 143,326 |
2016-11-16 | $30.36 | $30.55 | $30.07 | $30.23 | $542.94 | 252,720 |
2016-11-15 | $29.89 | $30.59 | $29.81 | $30.54 | $548.51 | 337,077 |
2016-11-14 | $28.86 | $29.54 | $28.80 | $29.52 | $530.19 | 165,879 |
2016-11-11 | $29.23 | $29.30 | $28.51 | $29.02 | $521.21 | 178,488 |
2016-11-10 | $28.98 | $29.61 | $28.93 | $29.51 | $530.01 | 370,871 |
2016-11-09 | $28.18 | $29.14 | $28.01 | $29.11 | $522.83 | 440,365 |
2016-11-08 | $28.15 | $28.38 | $27.87 | $28.18 | $506.12 | 179,226 |
2016-11-07 | $28.32 | $28.36 | $28.00 | $28.23 | $507.02 | 230,259 |
2016-11-04 | $27.79 | $28.05 | $27.35 | $27.70 | $497.50 | 277,680 |
2016-11-03 | $27.73 | $28.03 | $27.57 | $27.90 | $501.09 | 268,812 |
2016-11-02 | $27.74 | $27.82 | $27.24 | $27.49 | $493.73 | 222,177 |
2016-11-01 | $28.36 | $28.43 | $27.64 | $28.08 | $504.33 | 306,813 |
2016-10-31 | $28.57 | $28.72 | $28.05 | $28.07 | $504.15 | 323,542 |
2016-10-28 | $29.08 | $29.16 | $28.47 | $28.69 | $515.28 | 308,949 |
2016-10-27 | $29.49 | $29.61 | $29.01 | $29.04 | $521.57 | 253,316 |
2016-10-26 | $29.13 | $29.61 | $28.94 | $29.42 | $528.39 | 324,487 |
2016-10-25 | $29.86 | $30.34 | $29.46 | $29.57 | $531.09 | 297,637 |
2016-10-24 | $30.21 | $30.30 | $29.51 | $29.93 | $537.55 | 246,850 |
2016-10-21 | $30.27 | $30.34 | $29.97 | $30.24 | $543.12 | 221,042 |
2016-10-20 | $30.31 | $30.60 | $30.16 | $30.49 | $547.61 | 220,897 |
2016-10-19 | $30.26 | $30.95 | $30.15 | $30.64 | $550.31 | 372,581 |
2016-10-18 | $29.94 | $30.09 | $29.58 | $29.85 | $536.12 | 198,200 |
2016-10-17 | $29.87 | $30.05 | $29.43 | $29.50 | $529.83 | 190,118 |
2016-10-14 | $30.21 | $30.37 | $29.77 | $29.78 | $534.86 | 196,327 |
2016-10-13 | $29.66 | $30.25 | $29.56 | $30.14 | $541.33 | 297,092 |
2016-10-12 | $29.99 | $30.15 | $29.87 | $29.99 | $538.63 | 129,598 |
2016-10-11 | $30.35 | $30.41 | $29.92 | $30.14 | $541.33 | 154,837 |
2016-10-10 | $30.21 | $30.69 | $30.21 | $30.55 | $548.69 | 197,224 |
2016-10-07 | $30.00 | $30.19 | $29.72 | $29.90 | $537.02 | 202,812 |
2016-10-06 | $29.82 | $30.15 | $29.59 | $30.00 | $538.81 | 246,570 |
2016-10-05 | $29.29 | $29.92 | $29.18 | $29.66 | $532.70 | 294,369 |
2016-10-04 | $29.26 | $29.39 | $28.65 | $28.77 | $516.72 | 202,304 |
2016-10-03 | $29.33 | $29.39 | $28.78 | $29.02 | $521.21 | 231,400 |
2016-09-30 | $29.10 | $29.42 | $28.78 | $29.28 | $525.88 | 265,424 |
2016-09-29 | $28.24 | $29.34 | $28.23 | $28.84 | $517.98 | 567,243 |
2016-09-28 | $26.65 | $28.13 | $26.39 | $28.10 | $504.69 | 459,208 |
2016-09-27 | $26.60 | $26.67 | $26.10 | $26.52 | $476.31 | 261,256 |
2016-09-26 | $27.18 | $27.20 | $26.73 | $26.77 | $480.80 | 293,371 |
2016-09-23 | $27.40 | $27.61 | $26.65 | $26.65 | $478.64 | 372,034 |
2016-09-22 | $27.59 | $27.79 | $27.45 | $27.52 | $494.27 | 294,389 |
2016-09-21 | $26.75 | $27.20 | $26.60 | $27.19 | $488.34 | 350,320 |
2016-09-20 | $26.66 | $26.71 | $26.31 | $26.32 | $472.72 | 213,000 |
2016-09-19 | $27.00 | $27.17 | $26.60 | $26.60 | $477.75 | 245,372 |
2016-09-16 | $26.71 | $26.87 | $26.50 | $26.70 | $479.54 | 198,970 |
2016-09-15 | $26.78 | $27.20 | $26.64 | $27.03 | $485.47 | 184,655 |
2016-09-14 | $26.81 | $27.28 | $26.54 | $26.69 | $479.36 | 270,762 |
2016-09-13 | $27.31 | $27.51 | $26.67 | $26.84 | $482.06 | 324,286 |
2016-09-12 | $27.01 | $27.88 | $26.96 | $27.75 | $498.40 | 201,943 |
2016-09-09 | $28.37 | $28.47 | $27.35 | $27.35 | $491.22 | 323,949 |
2016-09-08 | $28.27 | $28.82 | $27.95 | $28.71 | $515.64 | 235,584 |
2016-09-07 | $28.25 | $28.25 | $27.90 | $28.01 | $503.07 | 277,768 |
2016-09-06 | $27.75 | $28.18 | $27.75 | $28.15 | $505.58 | 188,328 |
2016-09-02 | $27.67 | $28.13 | $27.67 | $27.76 | $498.58 | 125,349 |
2016-09-01 | $27.50 | $27.61 | $27.21 | $27.52 | $494.27 | 180,666 |
2016-08-31 | $28.16 | $28.16 | $27.55 | $27.63 | $496.25 | 201,211 |
2016-08-30 | $28.69 | $28.87 | $28.10 | $28.20 | $506.48 | 280,413 |
2016-08-29 | $28.24 | $28.70 | $28.23 | $28.50 | $511.87 | 132,694 |
2016-08-26 | $28.71 | $29.06 | $28.28 | $28.41 | $510.25 | 222,450 |
2016-08-25 | $28.74 | $28.90 | $28.47 | $28.61 | $513.85 | 104,156 |
2016-08-24 | $28.80 | $29.04 | $28.50 | $28.56 | $512.95 | 276,852 |
2016-08-23 | $28.68 | $29.18 | $28.68 | $29.00 | $520.85 | 224,611 |
2016-08-22 | $29.27 | $29.27 | $28.78 | $28.85 | $518.16 | 225,406 |
2016-08-19 | $29.67 | $29.69 | $29.32 | $29.64 | $532.35 | 227,909 |
2016-08-18 | $29.08 | $29.88 | $29.08 | $29.78 | $534.86 | 318,924 |
2016-08-17 | $28.91 | $28.97 | $28.56 | $28.96 | $520.13 | 226,818 |
2016-08-16 | $29.00 | $29.13 | $28.82 | $28.99 | $520.67 | 173,088 |
2016-08-15 | $28.40 | $29.03 | $28.40 | $28.90 | $519.05 | 155,795 |
2016-08-12 | $28.68 | $28.78 | $28.17 | $28.29 | $508.10 | 172,150 |
2016-08-11 | $28.25 | $28.68 | $28.13 | $28.51 | $512.05 | 293,024 |
2016-08-10 | $28.88 | $28.89 | $28.07 | $28.13 | $505.23 | 193,492 |
2016-08-09 | $29.19 | $29.20 | $28.53 | $28.69 | $515.28 | 220,587 |
2016-08-08 | $28.46 | $29.18 | $28.46 | $28.96 | $520.13 | 313,080 |
2016-08-05 | $27.93 | $28.35 | $27.79 | $28.32 | $508.64 | 278,881 |
2016-08-04 | $27.56 | $28.06 | $27.56 | $27.90 | $501.09 | 179,817 |
2016-08-03 | $27.06 | $27.72 | $26.95 | $27.72 | $497.86 | 315,330 |
2016-08-02 | $27.29 | $27.45 | $26.61 | $27.09 | $486.55 | 383,087 |
2016-08-01 | $27.85 | $27.91 | $26.96 | $27.02 | $485.29 | 496,799 |
2016-07-29 | $27.55 | $28.24 | $27.52 | $28.19 | $506.30 | 205,301 |
2016-07-28 | $27.88 | $28.42 | $27.63 | $27.74 | $498.22 | 186,680 |
2016-07-27 | $28.35 | $28.69 | $27.74 | $27.92 | $501.45 | 225,797 |
2016-07-26 | $27.80 | $28.33 | $27.75 | $28.33 | $508.82 | 163,195 |
2016-07-25 | $28.39 | $28.42 | $27.82 | $27.92 | $501.45 | 171,269 |
2016-07-22 | $28.82 | $28.82 | $28.27 | $28.58 | $513.31 | 229,204 |
2016-07-21 | $29.12 | $29.58 | $28.63 | $28.71 | $515.64 | 268,058 |
2016-07-20 | $29.00 | $29.39 | $28.58 | $29.16 | $523.72 | 234,731 |
2016-07-19 | $29.50 | $29.56 | $29.11 | $29.21 | $524.62 | 149,383 |
2016-07-18 | $29.30 | $29.62 | $29.03 | $29.62 | $531.99 | 188,474 |
2016-07-15 | $29.87 | $29.89 | $29.45 | $29.46 | $529.11 | 98,594 |
2016-07-14 | $29.81 | $29.92 | $29.55 | $29.68 | $533.06 | 129,653 |
2016-07-13 | $29.94 | $30.13 | $29.09 | $29.30 | $526.24 | 210,211 |
2016-07-12 | $29.33 | $30.15 | $29.25 | $30.05 | $539.71 | 269,224 |
2016-07-11 | $29.23 | $29.45 | $28.61 | $28.65 | $514.56 | 147,257 |
2016-07-08 | $28.75 | $29.17 | $28.67 | $29.05 | $521.75 | 285,093 |
2016-07-07 | $28.96 | $29.41 | $28.15 | $28.43 | $510.61 | 267,532 |
2016-07-06 | $28.36 | $28.51 | $27.92 | $28.50 | $511.87 | 169,409 |
2016-07-05 | $29.25 | $29.44 | $28.14 | $28.56 | $512.95 | 266,835 |
2016-07-01 | $29.26 | $30.02 | $29.23 | $29.97 | $538.27 | 128,869 |
2016-06-30 | $28.73 | $29.25 | $28.62 | $29.25 | $525.34 | 181,524 |
2016-06-29 | $28.50 | $29.03 | $28.35 | $28.83 | $517.80 | 267,850 |
2016-06-28 | $27.97 | $28.10 | $27.68 | $28.04 | $503.61 | 181,220 |
2016-06-27 | $28.36 | $28.47 | $27.15 | $27.23 | $489.06 | 338,210 |
2016-06-24 | $28.92 | $29.46 | $28.72 | $28.75 | $516.36 | 306,471 |
2016-06-23 | $30.21 | $30.42 | $29.88 | $30.42 | $546.35 | 194,852 |
2016-06-22 | $29.93 | $30.09 | $29.56 | $29.60 | $531.63 | 174,200 |
2016-06-21 | $29.28 | $29.85 | $28.98 | $29.69 | $533.24 | 206,856 |
2016-06-20 | $29.76 | $30.05 | $29.28 | $29.31 | $526.42 | 202,308 |
2016-06-17 | $29.03 | $29.44 | $28.83 | $29.32 | $526.60 | 236,950 |
2016-06-16 | $28.57 | $28.66 | $27.94 | $28.53 | $512.41 | 411,425 |
2016-06-15 | $28.97 | $29.63 | $28.78 | $29.06 | $521.93 | 346,106 |
2016-06-14 | $29.01 | $29.55 | $28.66 | $29.15 | $523.54 | 235,562 |
2016-06-13 | $29.19 | $29.81 | $29.04 | $29.27 | $525.70 | 261,551 |
2016-06-10 | $29.88 | $30.18 | $29.50 | $29.50 | $529.83 | 301,685 |
2016-06-09 | $30.20 | $30.58 | $30.18 | $30.45 | $546.89 | 262,381 |
2016-06-08 | $30.96 | $31.27 | $30.49 | $30.87 | $554.44 | 538,589 |
2016-06-07 | $30.02 | $30.77 | $29.96 | $30.64 | $550.31 | 630,142 |
2016-06-06 | $28.24 | $29.91 | $28.16 | $29.89 | $536.84 | 638,809 |
2016-06-03 | $27.73 | $28.09 | $27.47 | $27.89 | $500.91 | 191,408 |
2016-06-02 | $27.68 | $27.75 | $27.24 | $27.64 | $496.42 | 427,013 |
2016-06-01 | $27.64 | $27.97 | $27.20 | $27.84 | $500.02 | 433,659 |
2016-05-31 | $28.16 | $28.65 | $27.90 | $28.11 | $504.87 | 221,128 |
2016-05-27 | $27.99 | $28.19 | $27.75 | $28.13 | $505.23 | 139,878 |
2016-05-26 | $28.28 | $28.71 | $28.00 | $28.01 | $503.07 | 289,027 |
2016-05-25 | $27.36 | $28.26 | $27.36 | $28.23 | $507.02 | 283,114 |
2016-05-24 | $27.25 | $27.28 | $26.84 | $27.16 | $487.80 | 156,670 |
2016-05-23 | $26.95 | $27.27 | $26.79 | $27.09 | $486.55 | 146,634 |
2016-05-20 | $26.88 | $27.31 | $26.73 | $27.20 | $488.52 | 258,301 |
2016-05-19 | $26.67 | $26.91 | $26.24 | $26.75 | $480.44 | 322,871 |
2016-05-18 | $27.61 | $27.86 | $26.75 | $26.95 | $484.03 | 393,683 |
2016-05-17 | $27.35 | $28.08 | $27.31 | $27.81 | $499.48 | 232,005 |
2016-05-16 | $26.96 | $27.61 | $26.96 | $27.36 | $491.31 | 233,004 |
2016-05-13 | $27.10 | $27.46 | $26.59 | $26.59 | $477.57 | 302,649 |
2016-05-12 | $27.80 | $27.86 | $26.99 | $27.32 | $490.68 | 210,324 |
2016-05-11 | $27.16 | $27.75 | $26.86 | $27.28 | $489.96 | 199,964 |
2016-05-10 | $26.81 | $27.31 | $26.80 | $27.24 | $489.24 | 217,957 |
2016-05-09 | $27.42 | $27.53 | $26.43 | $26.66 | $478.82 | 248,460 |
2016-05-06 | $27.50 | $28.21 | $27.26 | $27.82 | $499.66 | 230,639 |
2016-05-05 | $28.38 | $28.86 | $27.31 | $27.56 | $494.99 | 316,568 |
2016-05-04 | $28.72 | $28.99 | $27.78 | $27.93 | $501.63 | 368,358 |
2016-05-03 | $29.07 | $29.19 | $28.40 | $28.62 | $514.03 | 351,515 |
2016-05-02 | $29.88 | $30.11 | $29.38 | $29.67 | $532.88 | 496,932 |
2016-04-29 | $29.72 | $30.47 | $29.27 | $30.04 | $539.53 | 434,113 |
2016-04-28 | $29.31 | $30.12 | $29.07 | $29.47 | $529.29 | 541,757 |
2016-04-27 | $28.91 | $29.82 | $28.86 | $29.64 | $532.35 | 553,815 |
2016-04-26 | $28.70 | $28.81 | $28.16 | $28.65 | $514.56 | 233,885 |
2016-04-25 | $29.05 | $29.33 | $28.23 | $28.56 | $512.95 | 327,428 |
2016-04-22 | $28.66 | $29.77 | $28.57 | $29.34 | $526.96 | 388,217 |
2016-04-21 | $28.95 | $29.26 | $28.76 | $28.81 | $517.44 | 270,447 |
2016-04-20 | $28.50 | $29.27 | $28.45 | $28.96 | $520.13 | 412,429 |
2016-04-19 | $27.92 | $28.84 | $27.86 | $28.77 | $516.72 | 476,986 |
2016-04-18 | $26.35 | $27.78 | $26.31 | $27.63 | $496.25 | 269,459 |
2016-04-15 | $26.96 | $27.33 | $26.61 | $27.13 | $487.26 | 376,046 |
2016-04-14 | $27.79 | $27.79 | $27.07 | $27.38 | $491.75 | 356,623 |
2016-04-13 | $27.35 | $27.81 | $27.06 | $27.59 | $495.53 | 387,518 |
2016-04-12 | $26.47 | $27.41 | $26.19 | $27.18 | $488.16 | 551,657 |
2016-04-11 | $26.49 | $26.68 | $26.23 | $26.27 | $471.82 | 187,939 |
2016-04-08 | $26.22 | $26.66 | $26.09 | $26.26 | $471.64 | 217,364 |
2016-04-07 | $25.78 | $26.05 | $25.22 | $25.51 | $458.17 | 215,310 |
2016-04-06 | $25.68 | $26.37 | $25.28 | $25.97 | $466.43 | 343,022 |
2016-04-05 | $25.20 | $25.67 | $25.13 | $25.45 | $457.09 | 314,682 |
2016-04-04 | $25.80 | $26.16 | $25.34 | $25.54 | $458.71 | 310,650 |
2016-04-01 | $26.05 | $26.27 | $25.65 | $25.91 | $465.35 | 316,647 |
2016-03-31 | $26.50 | $26.93 | $26.35 | $26.61 | $477.93 | 217,119 |
2016-03-30 | $26.56 | $26.86 | $26.22 | $26.57 | $477.21 | 405,111 |
2016-03-29 | $25.74 | $26.27 | $25.41 | $26.22 | $470.92 | 349,866 |
2016-03-28 | $26.28 | $26.40 | $25.92 | $26.26 | $471.64 | 203,227 |
2016-03-24 | $25.68 | $26.31 | $25.53 | $26.28 | $472.00 | 285,711 |
2016-03-23 | $26.62 | $26.87 | $26.13 | $26.22 | $470.92 | 278,730 |
2016-03-22 | $26.92 | $27.32 | $26.80 | $26.95 | $484.03 | 201,537 |
2016-03-21 | $26.72 | $27.41 | $26.65 | $27.37 | $491.58 | 411,788 |
2016-03-18 | $27.90 | $28.01 | $26.95 | $27.16 | $487.80 | 425,005 |
2016-03-17 | $27.26 | $27.94 | $27.01 | $27.67 | $496.96 | 351,051 |
2016-03-16 | $26.85 | $27.00 | $26.39 | $26.92 | $483.49 | 399,672 |
2016-03-15 | $26.37 | $26.57 | $25.89 | $26.57 | $477.21 | 388,480 |
2016-03-14 | $26.75 | $27.13 | $26.51 | $26.82 | $481.70 | 281,158 |
2016-03-11 | $26.64 | $27.53 | $26.64 | $27.34 | $491.04 | 348,057 |
2016-03-10 | $26.08 | $26.36 | $25.63 | $26.24 | $471.28 | 301,227 |
2016-03-09 | $26.56 | $26.76 | $25.81 | $26.27 | $471.82 | 353,962 |
2016-03-08 | $27.66 | $27.66 | $26.13 | $26.18 | $470.20 | 449,149 |
2016-03-07 | $27.05 | $28.08 | $26.89 | $27.93 | $501.63 | 495,163 |
2016-03-04 | $26.63 | $27.96 | $26.26 | $27.28 | $489.96 | 719,205 |
2016-03-03 | $25.15 | $26.46 | $25.15 | $26.39 | $473.97 | 359,794 |
2016-03-02 | $24.39 | $25.41 | $24.20 | $25.37 | $455.65 | 393,526 |
2016-03-01 | $24.43 | $24.79 | $24.20 | $24.58 | $441.47 | 360,569 |
2016-02-29 | $24.20 | $24.61 | $23.99 | $24.08 | $432.49 | 312,785 |
2016-02-26 | $23.99 | $24.51 | $23.84 | $24.09 | $432.67 | 313,535 |
2016-02-25 | $23.33 | $23.46 | $22.73 | $23.41 | $420.45 | 224,038 |
2016-02-24 | $22.90 | $23.48 | $22.74 | $23.45 | $421.17 | 339,360 |
2016-02-23 | $24.16 | $24.48 | $23.45 | $23.53 | $422.61 | 268,637 |
2016-02-22 | $24.22 | $24.57 | $24.09 | $24.41 | $438.41 | 204,847 |
2016-02-19 | $23.42 | $23.64 | $23.14 | $23.61 | $424.04 | 267,079 |
2016-02-18 | $24.17 | $24.26 | $23.46 | $23.74 | $426.38 | 292,979 |
2016-02-17 | $23.44 | $24.18 | $23.34 | $23.92 | $429.61 | 365,134 |
2016-02-16 | $22.93 | $23.02 | $22.52 | $22.95 | $412.19 | 238,021 |
2016-02-12 | $22.39 | $22.86 | $22.14 | $22.52 | $404.47 | 393,496 |
2016-02-11 | $21.64 | $22.12 | $21.29 | $21.92 | $393.69 | 369,466 |
2016-02-10 | $22.23 | $22.85 | $22.08 | $22.10 | $396.92 | 316,909 |
2016-02-09 | $23.06 | $23.16 | $21.95 | $22.36 | $401.59 | 443,066 |
2016-02-08 | $23.06 | $23.47 | $22.83 | $23.37 | $419.73 | 426,758 |
2016-02-05 | $23.80 | $24.23 | $23.43 | $23.70 | $425.66 | 280,482 |
2016-02-04 | $23.68 | $24.64 | $23.67 | $24.04 | $431.77 | 547,212 |
2016-02-03 | $23.09 | $23.37 | $21.96 | $23.33 | $419.02 | 366,563 |
2016-02-02 | $23.07 | $23.07 | $22.52 | $22.68 | $407.34 | 363,105 |
2016-02-01 | $23.72 | $23.88 | $23.24 | $23.70 | $425.66 | 381,466 |
2016-01-29 | $23.54 | $24.30 | $23.38 | $24.28 | $436.08 | 366,280 |
2016-01-28 | $23.59 | $23.63 | $22.85 | $23.35 | $419.37 | 427,941 |
2016-01-27 | $22.15 | $22.98 | $21.93 | $22.42 | $402.67 | 459,246 |
2016-01-26 | $22.10 | $22.33 | $21.57 | $22.22 | $399.08 | 306,437 |
2016-01-25 | $22.26 | $22.78 | $21.56 | $21.59 | $387.76 | 405,373 |
2016-01-22 | $22.99 | $23.37 | $22.08 | $22.74 | $408.42 | 570,348 |
2016-01-21 | $21.26 | $22.43 | $21.08 | $22.02 | $395.49 | 426,798 |
2016-01-20 | $21.39 | $21.66 | $20.46 | $21.35 | $383.45 | 496,543 |
2016-01-19 | $22.66 | $22.67 | $21.57 | $21.88 | $392.97 | 473,648 |
2016-01-15 | $22.32 | $22.64 | $21.98 | $22.46 | $403.39 | 418,036 |
2016-01-14 | $22.77 | $23.49 | $22.09 | $23.30 | $418.48 | 542,067 |
2016-01-13 | $23.24 | $23.77 | $22.49 | $22.54 | $404.83 | 495,254 |
2016-01-12 | $23.74 | $23.89 | $22.56 | $23.25 | $417.58 | 528,660 |
2016-01-11 | $23.91 | $23.92 | $22.97 | $23.32 | $418.84 | 456,765 |
2016-01-08 | $24.56 | $24.67 | $23.67 | $23.81 | $427.64 | 429,577 |
2016-01-07 | $24.52 | $24.98 | $24.24 | $24.33 | $436.98 | 449,534 |
2016-01-06 | $25.54 | $25.69 | $24.91 | $25.06 | $450.09 | 404,687 |
2016-01-05 | $26.50 | $26.74 | $25.88 | $26.25 | $471.46 | 325,805 |
2016-01-04 | $26.35 | $26.80 | $26.00 | $26.71 | $479.72 | 318,560 |
2015-12-31 | $26.18 | $26.61 | $26.11 | $26.45 | $475.05 | 256,941 |
2015-12-30 | $26.21 | $26.80 | $26.14 | $26.29 | $472.18 | 230,035 |
2015-12-29 | $26.99 | $27.32 | $26.52 | $26.78 | $480.98 | 242,747 |
2015-12-28 | $26.93 | $27.03 | $26.49 | $26.59 | $477.57 | 269,704 |
2015-12-24 | $27.33 | $27.66 | $27.22 | $27.32 | $490.68 | 95,855 |
2015-12-23 | $27.22 | $27.59 | $26.89 | $27.59 | $495.53 | 336,666 |
2015-12-22 | $25.90 | $26.59 | $25.78 | $26.43 | $474.69 | 465,383 |
2015-12-21 | $25.75 | $26.03 | $25.40 | $25.72 | $461.94 | 313,572 |
2015-12-18 | $27.06 | $27.23 | $26.29 | $26.30 | $461.01 | 507,419 |
2015-12-17 | $28.20 | $28.20 | $27.13 | $27.14 | $475.74 | 404,659 |
2015-12-16 | $28.43 | $28.82 | $28.04 | $28.21 | $494.49 | 428,976 |
2015-12-15 | $28.17 | $28.91 | $27.82 | $28.62 | $501.68 | 442,311 |
2015-12-14 | $27.51 | $27.84 | $27.15 | $27.73 | $486.08 | 345,506 |
2015-12-11 | $28.23 | $28.46 | $27.66 | $27.71 | $485.73 | 253,474 |
2015-12-10 | $28.55 | $29.13 | $28.41 | $28.73 | $503.61 | 236,922 |
2015-12-09 | $28.37 | $29.26 | $28.04 | $28.67 | $502.56 | 430,982 |
2015-12-08 | $27.86 | $28.73 | $27.66 | $28.11 | $492.74 | 370,596 |
2015-12-07 | $28.78 | $28.94 | $28.16 | $28.51 | $499.75 | 432,777 |
2015-12-04 | $29.73 | $30.17 | $29.19 | $29.70 | $520.61 | 574,315 |
2015-12-03 | $30.81 | $30.94 | $30.06 | $30.24 | $530.08 | 404,913 |
2015-12-02 | $30.86 | $31.50 | $30.41 | $30.49 | $534.46 | 407,247 |
2015-12-01 | $31.08 | $31.44 | $30.82 | $31.44 | $551.11 | 220,517 |
2015-11-30 | $31.03 | $31.52 | $30.84 | $31.12 | $545.50 | 304,236 |
2015-11-27 | $30.83 | $31.07 | $30.60 | $30.72 | $538.49 | 195,378 |
2015-11-25 | $30.95 | $31.60 | $30.56 | $31.14 | $545.85 | 197,817 |
2015-11-24 | $30.73 | $31.54 | $30.57 | $31.38 | $550.06 | 328,099 |
2015-11-23 | $29.98 | $30.48 | $29.76 | $30.37 | $532.35 | 138,512 |
2015-11-20 | $30.29 | $30.55 | $29.74 | $30.06 | $526.92 | 201,059 |
2015-11-19 | $30.73 | $31.14 | $30.15 | $30.37 | $532.35 | 181,324 |
2015-11-18 | $30.45 | $31.15 | $30.32 | $31.11 | $545.33 | 290,246 |
2015-11-17 | $30.43 | $30.73 | $30.08 | $30.13 | $528.15 | 245,811 |
2015-11-16 | $29.89 | $30.73 | $29.68 | $30.69 | $537.96 | 228,300 |
2015-11-13 | $29.87 | $30.27 | $29.35 | $29.90 | $524.12 | 284,743 |
2015-11-12 | $30.01 | $30.61 | $29.63 | $29.89 | $523.94 | 321,771 |
2015-11-11 | $31.41 | $31.41 | $30.13 | $30.47 | $534.11 | 257,346 |
2015-11-10 | $31.21 | $31.59 | $30.95 | $31.30 | $548.66 | 248,702 |
2015-11-09 | $31.49 | $31.79 | $30.94 | $31.34 | $549.36 | 241,090 |
2015-11-06 | $31.02 | $31.61 | $30.82 | $31.55 | $553.04 | 302,959 |
2015-11-05 | $31.87 | $32.22 | $31.29 | $31.37 | $549.88 | 311,980 |
2015-11-04 | $32.50 | $32.67 | $31.81 | $32.07 | $562.15 | 474,640 |
2015-11-03 | $31.78 | $32.78 | $31.72 | $32.54 | $570.39 | 570,044 |
2015-11-02 | $30.47 | $31.62 | $30.32 | $31.56 | $553.21 | 358,997 |
2015-10-30 | $30.55 | $30.83 | $29.79 | $30.57 | $535.86 | 316,090 |
2015-10-29 | $30.52 | $30.97 | $30.13 | $30.20 | $529.37 | 330,966 |
2015-10-28 | $29.93 | $30.93 | $29.57 | $30.55 | $535.51 | 531,360 |
2015-10-27 | $29.78 | $30.16 | $29.47 | $29.58 | $518.51 | 423,481 |
2015-10-26 | $30.80 | $30.95 | $30.07 | $30.18 | $529.02 | 205,991 |
2015-10-23 | $30.76 | $31.42 | $30.63 | $30.97 | $542.87 | 456,685 |
2015-10-22 | $30.67 | $31.37 | $30.61 | $31.09 | $544.98 | 423,058 |
2015-10-21 | $30.43 | $30.82 | $30.20 | $30.30 | $531.13 | 350,078 |
2015-10-20 | $30.06 | $30.72 | $29.95 | $30.57 | $535.86 | 239,585 |
2015-10-19 | $30.24 | $30.65 | $29.94 | $30.10 | $527.62 | 285,405 |
2015-10-16 | $31.44 | $31.54 | $30.05 | $30.67 | $537.61 | 401,291 |
2015-10-15 | $31.02 | $31.61 | $30.62 | $31.61 | $554.09 | 404,351 |
2015-10-14 | $30.87 | $31.25 | $30.49 | $31.17 | $546.38 | 440,521 |
2015-10-13 | $30.62 | $31.47 | $30.49 | $30.75 | $539.02 | 264,552 |
2015-10-12 | $32.07 | $32.07 | $30.70 | $30.99 | $543.22 | 276,504 |
2015-10-09 | $32.23 | $32.40 | $31.62 | $32.03 | $561.45 | 333,951 |
2015-10-08 | $31.24 | $32.13 | $30.69 | $32.01 | $561.10 | 503,075 |
2015-10-07 | $31.68 | $32.24 | $30.63 | $31.40 | $550.41 | 678,033 |
2015-10-06 | $29.95 | $31.11 | $29.58 | $31.02 | $543.75 | 568,308 |
2015-10-05 | $28.95 | $29.93 | $28.76 | $29.64 | $519.56 | 428,049 |
2015-10-02 | $26.76 | $28.49 | $26.63 | $28.48 | $499.22 | 504,721 |
2015-10-01 | $27.99 | $28.34 | $26.86 | $26.99 | $473.11 | 472,093 |
2015-09-30 | $27.51 | $27.81 | $26.99 | $27.48 | $481.70 | 328,144 |
2015-09-29 | $27.40 | $27.88 | $26.92 | $27.34 | $479.24 | 292,843 |
2015-09-28 | $28.07 | $28.22 | $27.16 | $27.18 | $476.44 | 271,066 |
2015-09-25 | $28.81 | $28.98 | $28.11 | $28.36 | $497.12 | 277,736 |
2015-09-24 | $28.48 | $29.04 | $28.18 | $28.62 | $501.68 | 249,686 |
2015-09-23 | $29.17 | $29.34 | $28.58 | $28.59 | $501.15 | 405,128 |
2015-09-22 | $28.61 | $29.48 | $28.57 | $29.06 | $509.39 | 506,464 |
2015-09-21 | $29.56 | $29.61 | $28.96 | $29.08 | $509.74 | 463,606 |
2015-09-18 | $30.01 | $30.13 | $29.12 | $29.24 | $512.55 | 319,650 |
2015-09-17 | $30.94 | $31.38 | $30.37 | $30.71 | $538.31 | 306,564 |
2015-09-16 | $29.92 | $31.12 | $29.90 | $30.88 | $541.29 | 495,464 |
2015-09-15 | $29.17 | $29.77 | $29.17 | $29.65 | $519.73 | 257,454 |
2015-09-14 | $29.04 | $29.28 | $28.81 | $29.12 | $510.44 | 273,020 |
2015-09-11 | $29.29 | $29.47 | $28.69 | $29.26 | $512.90 | 494,636 |
2015-09-10 | $29.60 | $30.02 | $29.01 | $29.83 | $522.89 | 318,797 |
2015-09-09 | $30.50 | $31.06 | $29.43 | $29.54 | $517.81 | 442,445 |
2015-09-08 | $30.02 | $30.39 | $29.71 | $30.31 | $531.30 | 266,689 |
2015-09-04 | $29.84 | $30.17 | $29.64 | $29.78 | $522.01 | 208,049 |
2015-09-03 | $30.55 | $31.14 | $30.08 | $30.54 | $535.33 | 396,924 |
VanEck Oil Services ETF (OIH) News Headlines
This energy stock is showing signs of a breakout ahead, according to Katie Stockton
The technical analyst breaks down the charts in SLB.
cnbc.com Feb. 10, 2025Recent VanEck Oil Services ETF (OIH) News
Similar Companies to VanEck Oil Services ETF (OIH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |