Oneok Inc (OKE) Exchange: NYSE
Data as of March 29, 2024
$79.03 ($-0.44) -0.55%
Oneok Inc - Daily Information
Click for more stock information on Oneok Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $79.67 |
Previous Close | $79.03 |
High | $79.78 |
Low | $78.95 |
Adjusted Open | $79.67 |
Previous Adjusted Close | $79.03 |
Adjusted High | $79.78 |
Adjusted Low | $78.95 |
About Oneok Inc (OKE)
ONEOK, Inc. is primarily a natural gas pipeline and related energy services company based in Tulsa, Oklahoma in the United States. ONEOK was founded as Oklahoma Natural Gas in 1906, as a means to respond to the growth of Oklahoma City and the surrounding area. Since then, ONEOK has expanded its reach to serve natural gas customers across the United States and Canadian provinces. It has acquired other companies such as OGE Energy, Enogex Inc, and SourceGas in order to grow its base. As of 2020, ONEOK had more than $20 billion dollars in assets, 5,000 miles of natural gas pipelines, and 28,000 employees with an annual revenue of more than $10 billion dollars.
Invest in Oneok Inc (OKE)
Historical Stock Data for Oneok Inc (OKE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $79.67 | $79.78 | $78.95 | $79.03 | $79.03 | 2,406,460 |
2024-03-21 | $79.11 | $79.89 | $78.83 | $79.47 | $79.47 | 2,787,787 |
2024-03-20 | $78.10 | $79.19 | $78.03 | $78.93 | $78.93 | 1,857,343 |
2024-03-19 | $78.00 | $78.62 | $77.69 | $78.39 | $78.39 | 2,085,388 |
2024-03-18 | $77.37 | $77.89 | $76.94 | $77.79 | $77.79 | 2,306,970 |
2024-03-15 | $76.79 | $77.91 | $76.79 | $77.00 | $77.00 | 9,522,305 |
2024-03-14 | $77.23 | $77.40 | $76.31 | $77.11 | $77.11 | 2,590,045 |
2024-03-13 | $78.05 | $78.37 | $77.04 | $77.12 | $77.12 | 2,602,055 |
2024-03-12 | $77.26 | $77.76 | $77.04 | $77.65 | $77.65 | 1,887,246 |
2024-03-11 | $76.74 | $77.53 | $76.73 | $77.29 | $77.29 | 2,331,622 |
2024-03-08 | $77.23 | $77.69 | $76.90 | $77.16 | $77.16 | 2,111,788 |
2024-03-07 | $78.00 | $78.18 | $77.34 | $77.44 | $77.44 | 1,841,898 |
2024-03-06 | $77.77 | $77.91 | $76.86 | $77.59 | $77.59 | 2,625,100 |
2024-03-05 | $76.68 | $78.19 | $76.35 | $77.52 | $77.52 | 3,530,210 |
2024-03-04 | $76.86 | $76.88 | $75.69 | $76.56 | $76.56 | 4,357,918 |
2024-03-01 | $75.47 | $75.50 | $74.81 | $75.13 | $75.13 | 2,465,921 |
2024-02-29 | $74.50 | $75.33 | $74.39 | $75.12 | $75.12 | 5,043,293 |
2024-02-28 | $74.37 | $74.85 | $73.89 | $74.37 | $74.37 | 2,776,082 |
2024-02-27 | $73.88 | $75.68 | $73.40 | $74.37 | $74.37 | 6,114,315 |
2024-02-26 | $72.78 | $73.67 | $72.44 | $72.91 | $72.91 | 3,664,748 |
2024-02-23 | $73.44 | $73.56 | $72.92 | $72.97 | $72.97 | 3,076,209 |
2024-02-22 | $73.10 | $73.83 | $72.73 | $73.72 | $73.72 | 3,242,346 |
2024-02-21 | $71.91 | $73.40 | $71.85 | $73.33 | $73.33 | 2,896,777 |
2024-02-20 | $72.03 | $72.35 | $71.51 | $71.69 | $71.69 | 2,838,440 |
2024-02-16 | $71.00 | $72.51 | $70.94 | $71.99 | $71.99 | 3,233,748 |
2024-02-15 | $69.01 | $71.42 | $69.01 | $71.06 | $71.06 | 3,601,054 |
2024-02-14 | $70.17 | $70.29 | $68.65 | $69.11 | $69.11 | 3,221,714 |
2024-02-13 | $70.06 | $70.35 | $68.99 | $69.48 | $69.48 | 3,167,957 |
2024-02-12 | $69.24 | $70.35 | $69.24 | $70.23 | $70.23 | 2,704,198 |
2024-02-09 | $68.94 | $69.49 | $68.71 | $69.04 | $69.04 | 2,143,405 |
2024-02-08 | $68.78 | $69.04 | $68.21 | $68.97 | $68.97 | 2,518,182 |
2024-02-07 | $68.26 | $68.62 | $67.81 | $68.54 | $68.54 | 2,643,279 |
2024-02-06 | $68.08 | $68.38 | $67.67 | $67.94 | $67.94 | 2,473,103 |
2024-02-05 | $67.73 | $68.60 | $67.05 | $68.09 | $68.09 | 2,480,122 |
2024-02-02 | $68.10 | $68.65 | $67.22 | $68.29 | $68.29 | 2,391,531 |
2024-02-01 | $68.42 | $69.51 | $68.10 | $68.48 | $68.48 | 2,844,937 |
2024-01-31 | $69.95 | $70.02 | $68.21 | $68.25 | $68.25 | 3,324,242 |
2024-01-30 | $69.06 | $69.93 | $69.00 | $69.83 | $69.83 | 2,381,719 |
2024-01-29 | $69.45 | $69.67 | $68.60 | $69.65 | $69.65 | 2,691,154 |
2024-01-26 | $70.25 | $70.52 | $69.92 | $70.44 | $69.45 | 2,757,719 |
2024-01-25 | $69.31 | $70.30 | $68.99 | $70.29 | $69.30 | 2,570,320 |
2024-01-24 | $69.40 | $69.50 | $68.39 | $68.86 | $67.89 | 2,708,284 |
2024-01-23 | $69.20 | $69.68 | $68.83 | $68.98 | $68.01 | 3,137,247 |
2024-01-22 | $69.93 | $70.55 | $69.28 | $69.38 | $68.41 | 3,573,587 |
2024-01-19 | $71.25 | $71.37 | $69.85 | $70.04 | $69.06 | 3,850,986 |
2024-01-18 | $69.87 | $71.60 | $69.45 | $71.25 | $70.25 | 5,018,278 |
2024-01-17 | $68.99 | $70.01 | $68.64 | $69.06 | $68.09 | 4,145,476 |
2024-01-16 | $70.46 | $70.50 | $69.47 | $69.60 | $68.62 | 4,326,743 |
2024-01-12 | $71.30 | $71.35 | $70.39 | $70.65 | $70.65 | 3,358,295 |
2024-01-11 | $70.93 | $71.00 | $69.31 | $70.12 | $70.12 | 3,809,012 |
2024-01-10 | $70.77 | $71.27 | $70.19 | $70.86 | $70.86 | 2,850,210 |
2024-01-09 | $71.00 | $71.06 | $70.22 | $70.39 | $70.39 | 2,316,294 |
2024-01-08 | $70.53 | $71.32 | $69.95 | $71.27 | $71.27 | 2,249,348 |
2024-01-05 | $71.13 | $71.90 | $71.01 | $71.59 | $71.59 | 2,751,590 |
2024-01-04 | $72.05 | $72.52 | $70.74 | $70.87 | $70.87 | 2,993,273 |
2024-01-03 | $70.91 | $72.14 | $70.70 | $71.74 | $71.74 | 3,016,252 |
2024-01-02 | $70.54 | $71.44 | $70.45 | $71.02 | $71.02 | 2,854,425 |
2023-12-29 | $70.71 | $70.71 | $70.14 | $70.22 | $70.22 | 2,244,872 |
2023-12-28 | $70.81 | $71.19 | $70.28 | $70.52 | $70.52 | 1,654,080 |
2023-12-27 | $70.83 | $71.44 | $70.57 | $70.98 | $70.98 | 1,816,990 |
2023-12-26 | $70.50 | $71.29 | $70.19 | $71.14 | $71.14 | 1,971,148 |
2023-12-22 | $70.00 | $70.49 | $69.76 | $70.16 | $70.16 | 2,226,426 |
2023-12-21 | $68.68 | $69.57 | $68.50 | $69.53 | $69.53 | 2,415,325 |
2023-12-20 | $69.15 | $69.63 | $68.37 | $68.45 | $68.45 | 2,616,842 |
2023-12-19 | $68.45 | $69.23 | $68.30 | $69.14 | $69.14 | 4,757,762 |
2023-12-18 | $68.83 | $69.38 | $68.13 | $68.25 | $68.25 | 4,741,476 |
2023-12-15 | $68.08 | $68.71 | $67.21 | $67.93 | $67.93 | 23,075,339 |
2023-12-14 | $67.85 | $69.46 | $67.81 | $68.61 | $68.61 | 6,583,582 |
2023-12-13 | $65.99 | $67.32 | $65.49 | $67.31 | $67.31 | 6,489,308 |
2023-12-12 | $66.75 | $66.78 | $65.57 | $66.06 | $66.06 | 3,787,900 |
2023-12-11 | $68.00 | $68.13 | $67.17 | $67.23 | $67.23 | 4,128,523 |
2023-12-08 | $67.58 | $68.44 | $67.46 | $68.24 | $68.24 | 3,533,360 |
2023-12-07 | $68.72 | $68.93 | $67.21 | $67.27 | $67.27 | 4,353,930 |
2023-12-06 | $69.42 | $69.73 | $68.42 | $68.47 | $68.47 | 3,591,529 |
2023-12-05 | $70.15 | $70.36 | $69.21 | $69.28 | $69.28 | 2,777,414 |
2023-12-04 | $70.45 | $70.87 | $69.95 | $70.21 | $70.21 | 4,064,363 |
2023-12-01 | $68.77 | $70.18 | $68.64 | $69.87 | $69.87 | 3,775,972 |
2023-11-30 | $67.73 | $68.94 | $67.64 | $68.85 | $68.85 | 6,675,929 |
2023-11-29 | $67.25 | $67.58 | $66.97 | $67.39 | $67.39 | 2,818,457 |
2023-11-28 | $67.44 | $67.74 | $66.97 | $66.99 | $66.99 | 2,393,549 |
2023-11-27 | $67.03 | $67.29 | $66.54 | $67.21 | $67.21 | 2,370,805 |
2023-11-24 | $66.73 | $67.39 | $66.64 | $67.32 | $67.32 | 1,054,711 |
2023-11-22 | $66.08 | $66.75 | $65.66 | $66.66 | $66.66 | 2,479,903 |
2023-11-21 | $66.88 | $67.06 | $66.13 | $66.91 | $66.91 | 2,606,097 |
2023-11-20 | $66.98 | $67.36 | $66.53 | $66.89 | $66.89 | 3,198,732 |
2023-11-17 | $66.00 | $67.00 | $65.69 | $66.63 | $66.63 | 3,071,996 |
2023-11-16 | $65.65 | $66.20 | $64.68 | $65.52 | $65.52 | 3,224,623 |
2023-11-15 | $65.83 | $67.05 | $65.71 | $66.12 | $66.12 | 2,881,370 |
2023-11-14 | $65.57 | $66.27 | $65.44 | $65.73 | $65.73 | 3,281,201 |
2023-11-13 | $64.17 | $64.93 | $63.77 | $64.66 | $64.66 | 2,912,074 |
2023-11-10 | $64.48 | $64.94 | $64.11 | $64.36 | $64.36 | 3,039,694 |
2023-11-09 | $64.42 | $64.43 | $63.81 | $63.83 | $63.83 | 3,344,708 |
2023-11-08 | $64.34 | $64.58 | $63.33 | $63.63 | $63.63 | 2,941,373 |
2023-11-07 | $65.42 | $65.68 | $64.58 | $64.70 | $64.70 | 3,465,640 |
2023-11-06 | $67.14 | $67.24 | $66.15 | $66.28 | $66.28 | 2,703,860 |
2023-11-03 | $66.69 | $67.33 | $66.28 | $66.84 | $66.84 | 3,466,851 |
2023-11-02 | $64.10 | $66.69 | $64.10 | $66.65 | $66.65 | 5,098,105 |
2023-11-01 | $65.57 | $65.96 | $64.00 | $64.54 | $64.54 | 4,952,426 |
2023-10-31 | $64.52 | $65.20 | $64.09 | $65.20 | $65.20 | 4,062,214 |
2023-10-30 | $65.74 | $66.17 | $64.83 | $65.61 | $64.66 | 3,515,535 |
2023-10-27 | $66.43 | $66.43 | $65.04 | $65.44 | $64.50 | 3,265,430 |
2023-10-26 | $65.53 | $66.79 | $65.47 | $66.32 | $65.36 | 2,497,997 |
2023-10-25 | $66.55 | $66.96 | $65.97 | $66.27 | $65.31 | 2,913,243 |
2023-10-24 | $66.95 | $67.29 | $66.31 | $66.60 | $65.64 | 2,935,573 |
2023-10-23 | $67.07 | $67.32 | $66.59 | $66.74 | $65.78 | 3,006,729 |
2023-10-20 | $68.96 | $69.04 | $67.26 | $67.58 | $66.60 | 4,004,443 |
2023-10-19 | $68.63 | $69.80 | $68.29 | $69.21 | $68.21 | 4,445,204 |
2023-10-18 | $69.51 | $69.75 | $68.46 | $68.64 | $67.65 | 3,802,859 |
2023-10-17 | $70.10 | $70.56 | $69.11 | $69.51 | $68.51 | 4,641,198 |
2023-10-16 | $69.50 | $70.33 | $69.28 | $70.07 | $69.06 | 4,143,617 |
2023-10-13 | $69.00 | $69.45 | $68.61 | $69.12 | $68.12 | 3,601,112 |
2023-10-12 | $67.82 | $68.40 | $67.59 | $68.10 | $67.12 | 3,669,809 |
2023-10-11 | $66.85 | $67.56 | $66.60 | $67.46 | $67.46 | 3,878,489 |
2023-10-10 | $65.91 | $66.98 | $65.91 | $66.86 | $66.86 | 4,060,471 |
2023-10-09 | $64.65 | $66.16 | $64.35 | $65.95 | $65.95 | 5,414,215 |
2023-10-06 | $62.49 | $63.97 | $61.92 | $63.50 | $63.50 | 5,106,292 |
2023-10-05 | $60.80 | $62.64 | $60.79 | $62.44 | $62.44 | 5,458,286 |
2023-10-04 | $61.13 | $61.70 | $60.58 | $61.35 | $61.35 | 5,428,799 |
2023-10-03 | $61.37 | $61.99 | $60.70 | $61.98 | $61.98 | 6,405,174 |
2023-10-02 | $63.68 | $63.91 | $61.61 | $61.85 | $61.85 | 5,811,902 |
2023-09-29 | $64.94 | $65.00 | $63.16 | $63.43 | $63.43 | 6,587,884 |
2023-09-28 | $64.42 | $65.44 | $64.42 | $64.89 | $64.89 | 8,411,721 |
2023-09-27 | $64.85 | $65.14 | $64.19 | $64.51 | $64.51 | 8,827,399 |
2023-09-26 | $66.19 | $66.51 | $64.21 | $64.48 | $64.48 | 8,473,853 |
2023-09-25 | $65.70 | $66.90 | $65.52 | $66.54 | $66.54 | 59,253,281 |
2023-09-22 | $66.96 | $67.43 | $65.78 | $66.19 | $66.19 | 15,192,805 |
2023-09-21 | $66.89 | $67.22 | $65.56 | $65.99 | $65.99 | 8,689,557 |
2023-09-20 | $67.70 | $68.22 | $66.96 | $67.01 | $67.01 | 5,947,485 |
2023-09-19 | $68.65 | $68.65 | $67.12 | $67.78 | $67.78 | 4,403,288 |
2023-09-18 | $68.02 | $68.32 | $67.08 | $68.19 | $68.19 | 4,689,663 |
2023-09-15 | $68.00 | $68.73 | $67.42 | $67.54 | $67.54 | 7,156,359 |
2023-09-14 | $67.72 | $68.62 | $67.63 | $68.53 | $68.53 | 4,264,519 |
2023-09-13 | $66.41 | $67.09 | $65.94 | $67.00 | $67.00 | 3,478,193 |
2023-09-12 | $64.87 | $66.61 | $64.78 | $66.32 | $66.32 | 3,909,632 |
2023-09-11 | $65.25 | $65.46 | $64.21 | $64.53 | $64.53 | 2,727,654 |
2023-09-08 | $64.69 | $65.25 | $64.57 | $64.77 | $64.77 | 3,357,735 |
2023-09-07 | $63.42 | $64.69 | $63.03 | $64.31 | $64.31 | 5,660,584 |
2023-09-06 | $65.35 | $65.39 | $63.30 | $63.65 | $63.65 | 4,068,189 |
2023-09-05 | $65.74 | $66.19 | $65.52 | $65.66 | $65.66 | 2,414,519 |
2023-09-01 | $65.95 | $66.37 | $65.19 | $65.55 | $65.55 | 2,897,583 |
2023-08-31 | $65.70 | $65.84 | $65.16 | $65.20 | $65.20 | 3,436,384 |
2023-08-30 | $65.40 | $65.85 | $65.24 | $65.43 | $65.43 | 1,895,978 |
2023-08-29 | $65.40 | $65.49 | $65.05 | $65.25 | $65.25 | 1,731,095 |
2023-08-28 | $65.34 | $65.70 | $65.09 | $65.38 | $65.38 | 1,342,856 |
2023-08-25 | $64.82 | $65.49 | $64.68 | $64.95 | $64.95 | 2,239,364 |
2023-08-24 | $64.37 | $65.36 | $64.37 | $64.38 | $64.38 | 1,941,660 |
2023-08-23 | $64.39 | $64.91 | $63.64 | $64.70 | $64.70 | 1,577,555 |
2023-08-22 | $65.40 | $65.64 | $64.83 | $64.86 | $64.86 | 1,509,819 |
2023-08-21 | $65.73 | $65.93 | $64.89 | $65.26 | $65.26 | 1,782,578 |
2023-08-18 | $64.78 | $65.85 | $64.77 | $65.60 | $65.60 | 2,182,416 |
2023-08-17 | $65.67 | $66.03 | $64.96 | $65.34 | $65.34 | 3,269,550 |
2023-08-16 | $65.25 | $65.87 | $65.02 | $65.24 | $65.24 | 2,605,358 |
2023-08-15 | $65.51 | $65.76 | $65.12 | $65.43 | $65.43 | 1,942,797 |
2023-08-14 | $66.48 | $66.93 | $65.27 | $65.95 | $65.95 | 1,913,572 |
2023-08-11 | $65.30 | $66.36 | $65.22 | $66.24 | $66.24 | 1,856,008 |
2023-08-10 | $64.86 | $65.55 | $64.65 | $65.15 | $65.15 | 2,226,925 |
2023-08-09 | $64.50 | $65.20 | $63.93 | $64.35 | $64.35 | 2,867,682 |
2023-08-08 | $64.59 | $64.77 | $63.05 | $64.15 | $64.15 | 3,240,190 |
2023-08-07 | $65.25 | $65.60 | $64.89 | $65.20 | $65.20 | 3,033,921 |
2023-08-04 | $66.18 | $66.88 | $65.20 | $65.25 | $65.25 | 2,312,903 |
2023-08-03 | $65.50 | $66.47 | $65.40 | $65.96 | $65.96 | 1,988,307 |
2023-08-02 | $65.94 | $65.94 | $65.07 | $65.52 | $65.52 | 2,151,371 |
2023-08-01 | $66.80 | $66.92 | $65.83 | $66.60 | $66.60 | 2,438,584 |
2023-07-31 | $66.50 | $67.04 | $66.45 | $67.04 | $67.04 | 5,091,180 |
2023-07-28 | $67.31 | $67.68 | $66.90 | $67.22 | $67.22 | 2,326,669 |
2023-07-27 | $67.77 | $68.10 | $66.93 | $66.94 | $66.94 | 2,858,868 |
2023-07-26 | $67.13 | $68.12 | $67.13 | $67.60 | $67.60 | 1,836,739 |
2023-07-25 | $67.31 | $67.78 | $66.83 | $67.54 | $67.54 | 3,010,581 |
2023-07-24 | $66.76 | $67.85 | $66.68 | $67.25 | $67.25 | 2,417,142 |
2023-07-21 | $66.30 | $66.69 | $65.68 | $66.49 | $66.49 | 2,014,694 |
2023-07-20 | $65.20 | $65.98 | $64.91 | $65.93 | $65.93 | 2,264,954 |
2023-07-19 | $64.32 | $65.21 | $64.31 | $64.77 | $64.77 | 2,310,294 |
2023-07-18 | $63.21 | $64.80 | $63.18 | $64.32 | $64.32 | 2,506,419 |
2023-07-17 | $63.77 | $64.06 | $63.29 | $63.41 | $63.41 | 1,941,365 |
2023-07-14 | $64.76 | $64.83 | $63.56 | $63.73 | $63.73 | 2,661,418 |
2023-07-13 | $64.73 | $65.36 | $64.50 | $65.32 | $65.32 | 3,182,218 |
2023-07-12 | $64.01 | $64.43 | $63.68 | $64.37 | $64.37 | 2,462,931 |
2023-07-11 | $62.84 | $63.73 | $62.75 | $63.34 | $63.34 | 3,015,682 |
2023-07-10 | $62.05 | $62.78 | $61.92 | $62.40 | $62.40 | 2,635,699 |
2023-07-07 | $60.70 | $62.22 | $60.70 | $62.17 | $62.17 | 3,614,588 |
2023-07-06 | $61.11 | $61.24 | $60.52 | $60.94 | $60.94 | 2,071,024 |
2023-07-05 | $62.24 | $62.61 | $61.28 | $61.59 | $61.59 | 2,096,747 |
2023-07-03 | $61.83 | $62.66 | $61.77 | $62.40 | $62.40 | 1,166,427 |
2023-06-30 | $62.46 | $62.46 | $61.54 | $61.72 | $61.72 | 2,603,541 |
2023-06-29 | $60.75 | $61.55 | $60.66 | $61.49 | $61.49 | 2,428,916 |
2023-06-28 | $59.67 | $60.56 | $59.06 | $60.52 | $60.52 | 2,623,184 |
2023-06-27 | $58.60 | $59.79 | $58.51 | $59.50 | $59.50 | 2,918,057 |
2023-06-26 | $57.85 | $58.92 | $57.85 | $58.60 | $58.60 | 2,138,177 |
2023-06-23 | $57.54 | $58.07 | $57.37 | $57.69 | $57.69 | 3,427,813 |
2023-06-22 | $58.97 | $59.00 | $57.90 | $58.19 | $58.19 | 3,053,938 |
2023-06-21 | $58.95 | $59.38 | $58.56 | $59.08 | $59.08 | 4,272,526 |
2023-06-20 | $60.56 | $60.57 | $59.06 | $59.32 | $59.32 | 3,237,830 |
2023-06-16 | $61.20 | $61.46 | $60.68 | $60.95 | $60.95 | 7,633,302 |
2023-06-15 | $60.54 | $61.40 | $60.41 | $61.11 | $61.11 | 2,992,821 |
2023-06-14 | $60.65 | $61.06 | $60.02 | $60.43 | $60.43 | 2,526,907 |
2023-06-13 | $60.34 | $61.08 | $60.24 | $60.28 | $60.28 | 4,780,271 |
2023-06-12 | $59.39 | $60.31 | $59.31 | $59.80 | $59.80 | 2,914,421 |
2023-06-09 | $60.52 | $60.66 | $59.64 | $59.84 | $59.84 | 2,816,402 |
2023-06-08 | $60.45 | $60.74 | $59.52 | $60.71 | $60.71 | 3,159,751 |
2023-06-07 | $59.82 | $60.50 | $59.38 | $60.43 | $60.43 | 2,695,467 |
2023-06-06 | $58.03 | $59.43 | $58.00 | $59.31 | $59.31 | 2,512,737 |
2023-06-05 | $59.33 | $59.33 | $58.50 | $58.72 | $58.72 | 1,897,200 |
2023-06-02 | $58.00 | $58.92 | $57.25 | $58.74 | $58.74 | 3,452,105 |
2023-06-01 | $56.80 | $57.48 | $56.21 | $56.91 | $56.91 | 3,433,957 |
2023-05-31 | $56.61 | $56.99 | $56.19 | $56.66 | $56.66 | 5,032,230 |
2023-05-30 | $56.88 | $57.76 | $56.76 | $57.37 | $57.37 | 3,025,706 |
2023-05-26 | $57.87 | $57.95 | $57.05 | $57.30 | $57.30 | 2,790,408 |
2023-05-25 | $57.89 | $58.01 | $56.96 | $57.57 | $57.57 | 2,978,707 |
2023-05-24 | $58.76 | $58.83 | $57.84 | $58.54 | $58.54 | 2,546,789 |
2023-05-23 | $58.44 | $59.38 | $58.11 | $58.54 | $58.54 | 3,996,937 |
2023-05-22 | $58.25 | $58.82 | $57.68 | $58.09 | $58.09 | 2,957,265 |
2023-05-19 | $58.81 | $59.14 | $58.12 | $58.52 | $58.52 | 3,587,696 |
2023-05-18 | $56.71 | $58.47 | $56.55 | $58.38 | $58.38 | 4,901,300 |
2023-05-17 | $57.06 | $57.75 | $55.91 | $57.20 | $57.20 | 5,842,535 |
2023-05-16 | $57.55 | $57.92 | $56.08 | $56.58 | $56.58 | 9,415,999 |
2023-05-15 | $59.45 | $60.22 | $56.48 | $57.95 | $57.95 | 20,718,307 |
2023-05-12 | $63.25 | $63.77 | $62.88 | $63.72 | $63.72 | 2,501,497 |
2023-05-11 | $62.47 | $63.57 | $62.47 | $62.83 | $62.83 | 2,293,033 |
2023-05-10 | $64.43 | $64.51 | $62.50 | $63.21 | $63.21 | 1,979,195 |
2023-05-09 | $62.98 | $64.47 | $62.85 | $63.86 | $63.86 | 2,095,978 |
2023-05-08 | $65.15 | $65.23 | $63.18 | $63.52 | $63.52 | 1,658,371 |
2023-05-05 | $63.97 | $64.90 | $63.83 | $64.51 | $64.51 | 1,706,008 |
2023-05-04 | $62.85 | $63.20 | $61.36 | $62.63 | $62.63 | 2,610,448 |
2023-05-03 | $62.10 | $64.19 | $61.60 | $62.82 | $62.82 | 3,589,279 |
2023-05-02 | $65.00 | $65.13 | $61.94 | $62.74 | $62.74 | 2,662,768 |
2023-05-01 | $64.98 | $65.92 | $64.87 | $65.39 | $65.39 | 1,740,124 |
2023-04-28 | $64.19 | $65.77 | $64.09 | $65.41 | $65.41 | 1,955,946 |
2023-04-27 | $64.62 | $65.48 | $64.26 | $65.30 | $64.36 | 1,690,050 |
2023-04-26 | $65.20 | $66.08 | $64.46 | $64.72 | $63.79 | 1,914,140 |
2023-04-25 | $66.49 | $66.52 | $65.52 | $65.55 | $64.61 | 1,632,364 |
2023-04-24 | $66.38 | $67.16 | $66.27 | $66.99 | $66.03 | 2,112,633 |
2023-04-21 | $66.48 | $66.49 | $65.58 | $66.30 | $65.35 | 1,444,061 |
2023-04-20 | $65.45 | $66.07 | $65.05 | $66.05 | $66.05 | 1,636,940 |
2023-04-19 | $66.49 | $66.49 | $65.82 | $66.35 | $66.35 | 1,242,393 |
2023-04-18 | $66.37 | $66.78 | $66.07 | $66.74 | $66.74 | 1,476,658 |
2023-04-17 | $67.11 | $67.48 | $66.08 | $66.41 | $66.41 | 1,408,941 |
2023-04-14 | $66.80 | $67.36 | $66.71 | $67.03 | $67.03 | 1,685,649 |
2023-04-13 | $66.22 | $67.01 | $66.09 | $66.77 | $66.77 | 1,496,530 |
2023-04-12 | $66.72 | $66.92 | $66.06 | $66.25 | $66.25 | 1,939,987 |
2023-04-11 | $66.48 | $66.97 | $66.08 | $66.43 | $66.43 | 1,552,962 |
2023-04-10 | $65.61 | $66.19 | $65.36 | $66.07 | $66.07 | 1,450,428 |
2023-04-06 | $66.14 | $66.33 | $65.49 | $65.69 | $65.69 | 2,031,524 |
2023-04-05 | $65.20 | $66.05 | $64.84 | $65.99 | $65.99 | 2,640,567 |
2023-04-04 | $65.55 | $66.18 | $64.10 | $65.04 | $65.04 | 3,626,603 |
2023-04-03 | $65.23 | $66.08 | $64.63 | $65.06 | $65.06 | 3,229,709 |
2023-03-31 | $62.85 | $63.59 | $62.56 | $63.54 | $63.54 | 2,112,671 |
2023-03-30 | $62.75 | $62.83 | $62.16 | $62.53 | $62.53 | 1,461,544 |
2023-03-29 | $61.79 | $62.14 | $61.56 | $62.01 | $62.01 | 2,171,126 |
2023-03-28 | $60.22 | $61.25 | $60.11 | $60.98 | $60.98 | 1,632,043 |
2023-03-27 | $60.37 | $61.11 | $59.85 | $60.66 | $60.66 | 1,954,199 |
2023-03-24 | $57.54 | $59.57 | $57.14 | $59.48 | $59.48 | 2,202,537 |
2023-03-23 | $60.44 | $60.84 | $58.19 | $58.64 | $58.64 | 2,835,665 |
2023-03-22 | $61.76 | $62.18 | $60.17 | $60.22 | $60.22 | 2,435,919 |
2023-03-21 | $61.71 | $62.37 | $61.30 | $61.87 | $61.87 | 3,106,829 |
2023-03-20 | $59.86 | $61.24 | $59.67 | $60.76 | $60.76 | 2,662,994 |
2023-03-17 | $60.73 | $60.73 | $58.91 | $59.49 | $59.49 | 8,938,535 |
2023-03-16 | $59.85 | $61.19 | $58.17 | $61.02 | $61.02 | 4,312,763 |
2023-03-15 | $62.52 | $62.52 | $59.96 | $60.88 | $60.88 | 4,705,161 |
2023-03-14 | $64.43 | $65.95 | $63.32 | $64.38 | $64.38 | 3,174,201 |
2023-03-13 | $63.15 | $65.00 | $61.77 | $63.64 | $63.64 | 3,446,516 |
2023-03-10 | $65.77 | $65.87 | $64.03 | $64.40 | $64.40 | 2,652,627 |
2023-03-09 | $67.53 | $68.26 | $65.60 | $65.64 | $65.64 | 1,750,214 |
2023-03-08 | $67.43 | $67.88 | $66.36 | $67.09 | $67.09 | 1,785,265 |
2023-03-07 | $68.35 | $68.64 | $67.50 | $67.52 | $67.52 | 2,253,859 |
2023-03-06 | $67.82 | $68.80 | $67.67 | $68.65 | $68.65 | 2,252,317 |
2023-03-03 | $66.44 | $68.18 | $66.28 | $67.85 | $67.85 | 2,313,018 |
2023-03-02 | $66.12 | $66.72 | $65.50 | $66.67 | $66.67 | 2,635,755 |
2023-03-01 | $65.68 | $66.34 | $65.33 | $66.16 | $66.16 | 2,606,408 |
2023-02-28 | $68.13 | $68.43 | $65.22 | $65.45 | $65.45 | 5,990,934 |
2023-02-27 | $67.78 | $68.33 | $67.47 | $67.94 | $67.94 | 2,255,020 |
2023-02-24 | $67.26 | $67.89 | $66.98 | $67.56 | $67.56 | 2,364,098 |
2023-02-23 | $67.41 | $68.13 | $66.73 | $67.98 | $67.98 | 1,888,187 |
2023-02-22 | $66.04 | $67.08 | $65.68 | $66.38 | $66.38 | 2,234,001 |
2023-02-21 | $66.78 | $66.93 | $65.62 | $66.13 | $66.13 | 2,323,050 |
2023-02-17 | $68.25 | $68.54 | $67.23 | $67.26 | $67.26 | 3,815,670 |
2023-02-16 | $69.08 | $69.80 | $68.77 | $69.19 | $69.19 | 1,529,601 |
2023-02-15 | $69.00 | $69.74 | $68.37 | $69.67 | $69.67 | 1,828,292 |
2023-02-14 | $69.78 | $70.68 | $69.24 | $69.77 | $69.77 | 1,965,301 |
2023-02-13 | $69.40 | $70.15 | $69.12 | $69.90 | $69.90 | 1,583,977 |
2023-02-10 | $68.62 | $69.58 | $68.32 | $69.45 | $69.45 | 2,879,369 |
2023-02-09 | $69.08 | $69.27 | $67.72 | $67.97 | $67.97 | 1,858,147 |
2023-02-08 | $68.97 | $69.38 | $68.32 | $68.75 | $68.75 | 1,654,687 |
2023-02-07 | $68.43 | $69.31 | $67.86 | $69.09 | $69.09 | 1,829,989 |
2023-02-06 | $68.34 | $68.72 | $67.41 | $68.20 | $68.20 | 1,953,884 |
2023-02-03 | $68.80 | $69.33 | $68.13 | $68.56 | $68.56 | 1,966,706 |
2023-02-02 | $68.53 | $68.77 | $67.71 | $68.71 | $68.71 | 2,389,993 |
2023-02-01 | $67.78 | $68.90 | $67.19 | $68.24 | $68.24 | 2,241,589 |
2023-01-31 | $67.46 | $68.55 | $66.75 | $68.48 | $68.48 | 2,568,343 |
2023-01-30 | $67.68 | $67.94 | $67.22 | $67.28 | $67.28 | 2,365,964 |
2023-01-27 | $68.55 | $68.60 | $67.59 | $68.24 | $68.24 | 2,498,866 |
2023-01-26 | $69.75 | $69.83 | $68.69 | $69.54 | $68.58 | 2,373,925 |
2023-01-25 | $68.90 | $69.11 | $67.77 | $69.04 | $68.09 | 2,782,464 |
2023-01-24 | $67.59 | $69.72 | $67.59 | $69.51 | $68.55 | 2,973,900 |
2023-01-23 | $70.00 | $70.41 | $69.31 | $69.73 | $68.77 | 2,127,354 |
2023-01-20 | $69.76 | $70.13 | $68.93 | $69.71 | $68.75 | 2,210,692 |
2023-01-19 | $68.33 | $70.15 | $68.00 | $69.60 | $68.64 | 3,154,379 |
2023-01-18 | $70.87 | $71.19 | $68.53 | $68.65 | $67.70 | 1,828,828 |
2023-01-17 | $71.00 | $71.57 | $69.67 | $70.12 | $69.15 | 2,365,150 |
2023-01-13 | $70.71 | $70.94 | $70.20 | $70.83 | $69.85 | 1,598,261 |
2023-01-12 | $70.43 | $71.39 | $69.94 | $70.93 | $69.95 | 2,537,375 |
2023-01-11 | $69.71 | $70.24 | $69.09 | $70.09 | $69.12 | 2,565,254 |
2023-01-10 | $68.34 | $69.38 | $67.46 | $69.31 | $68.35 | 2,697,210 |
2023-01-09 | $67.41 | $68.04 | $67.03 | $67.69 | $66.76 | 2,321,532 |
2023-01-06 | $65.75 | $67.02 | $65.63 | $66.57 | $65.65 | 1,968,752 |
2023-01-05 | $64.05 | $65.23 | $63.76 | $64.83 | $63.94 | 2,319,159 |
2023-01-04 | $63.34 | $64.93 | $63.24 | $64.44 | $63.55 | 2,833,927 |
2023-01-03 | $65.64 | $65.92 | $63.26 | $63.94 | $63.06 | 2,847,938 |
2022-12-30 | $65.55 | $65.93 | $65.21 | $65.70 | $64.79 | 1,921,800 |
2022-12-29 | $64.45 | $66.33 | $64.23 | $65.95 | $65.04 | 1,276,399 |
2022-12-28 | $66.02 | $66.09 | $64.32 | $64.51 | $63.62 | 1,298,929 |
2022-12-27 | $65.78 | $66.34 | $65.43 | $66.09 | $65.18 | 1,566,719 |
2022-12-23 | $64.36 | $65.58 | $64.29 | $65.56 | $65.56 | 1,419,754 |
2022-12-22 | $64.64 | $64.79 | $62.67 | $64.11 | $64.11 | 1,973,687 |
2022-12-21 | $64.40 | $65.33 | $64.05 | $65.01 | $65.01 | 2,099,328 |
2022-12-20 | $63.30 | $63.85 | $62.95 | $63.50 | $63.50 | 2,952,067 |
2022-12-19 | $64.75 | $65.10 | $63.03 | $63.37 | $63.37 | 2,117,117 |
2022-12-16 | $63.77 | $64.82 | $63.17 | $64.49 | $64.49 | 5,863,850 |
2022-12-15 | $65.90 | $65.90 | $64.20 | $64.68 | $64.68 | 2,176,883 |
2022-12-14 | $67.08 | $67.52 | $66.28 | $66.59 | $66.59 | 2,410,563 |
2022-12-13 | $67.20 | $67.78 | $66.14 | $66.96 | $66.96 | 2,993,353 |
2022-12-12 | $63.92 | $65.98 | $63.81 | $65.95 | $65.95 | 2,752,077 |
2022-12-09 | $63.72 | $64.82 | $63.50 | $63.55 | $63.55 | 2,060,517 |
2022-12-08 | $64.76 | $65.06 | $63.52 | $64.12 | $64.12 | 2,397,465 |
2022-12-07 | $63.57 | $64.50 | $63.31 | $63.85 | $63.85 | 1,793,253 |
2022-12-06 | $65.19 | $65.85 | $63.07 | $63.60 | $63.60 | 2,240,177 |
2022-12-05 | $67.46 | $67.59 | $64.85 | $65.31 | $65.31 | 2,261,588 |
2022-12-02 | $66.53 | $67.56 | $66.30 | $67.20 | $67.20 | 1,883,886 |
2022-12-01 | $67.39 | $68.17 | $66.95 | $67.20 | $67.20 | 2,824,889 |
2022-11-30 | $65.33 | $67.50 | $64.85 | $66.92 | $66.92 | 6,810,728 |
2022-11-29 | $64.30 | $65.12 | $64.08 | $64.91 | $64.91 | 2,158,683 |
2022-11-28 | $64.12 | $64.79 | $63.68 | $63.72 | $63.72 | 1,680,423 |
2022-11-25 | $65.75 | $66.11 | $65.31 | $65.42 | $65.42 | 757,238 |
2022-11-23 | $64.76 | $65.91 | $64.52 | $65.62 | $65.62 | 1,558,437 |
2022-11-22 | $64.18 | $65.62 | $63.92 | $65.42 | $65.42 | 4,121,024 |
2022-11-21 | $63.73 | $63.81 | $61.61 | $63.20 | $63.20 | 2,594,411 |
2022-11-18 | $63.21 | $64.51 | $62.75 | $64.47 | $64.47 | 3,050,758 |
2022-11-17 | $63.71 | $63.79 | $62.50 | $63.60 | $63.60 | 1,862,098 |
2022-11-16 | $64.74 | $65.22 | $64.15 | $64.71 | $64.71 | 1,586,318 |
2022-11-15 | $64.84 | $65.89 | $64.38 | $65.25 | $65.25 | 2,267,012 |
2022-11-14 | $64.87 | $65.80 | $64.32 | $64.38 | $64.38 | 2,393,583 |
2022-11-11 | $64.10 | $64.99 | $63.62 | $64.65 | $64.65 | 2,695,717 |
2022-11-10 | $62.50 | $63.45 | $62.02 | $63.40 | $63.40 | 2,627,181 |
2022-11-09 | $62.27 | $62.35 | $60.75 | $60.86 | $60.86 | 3,000,566 |
2022-11-08 | $61.94 | $62.90 | $61.40 | $62.66 | $62.66 | 2,090,373 |
2022-11-07 | $61.18 | $61.88 | $60.44 | $61.86 | $61.86 | 2,129,541 |
2022-11-04 | $60.37 | $61.05 | $59.05 | $60.74 | $60.74 | 2,976,817 |
2022-11-03 | $58.72 | $59.72 | $57.84 | $59.30 | $59.30 | 2,100,025 |
2022-11-02 | $60.25 | $61.20 | $58.92 | $59.06 | $59.06 | 3,658,801 |
2022-11-01 | $60.00 | $60.47 | $59.69 | $60.06 | $60.06 | 2,505,174 |
2022-10-31 | $58.56 | $59.64 | $58.31 | $59.32 | $59.32 | 2,481,031 |
2022-10-28 | $59.47 | $59.77 | $58.17 | $59.72 | $58.79 | 2,544,040 |
2022-10-27 | $59.42 | $59.63 | $58.71 | $58.90 | $57.99 | 2,454,814 |
2022-10-26 | $57.89 | $58.87 | $57.73 | $58.44 | $57.53 | 2,663,348 |
2022-10-25 | $56.15 | $57.65 | $55.88 | $57.59 | $56.70 | 1,930,777 |
2022-10-24 | $56.96 | $57.00 | $55.94 | $56.31 | $55.44 | 2,228,442 |
2022-10-21 | $55.43 | $56.73 | $54.75 | $56.60 | $55.72 | 2,343,428 |
2022-10-20 | $55.12 | $55.90 | $54.49 | $55.07 | $54.22 | 2,697,522 |
2022-10-19 | $55.46 | $56.07 | $54.94 | $55.14 | $54.28 | 2,938,299 |
2022-10-18 | $55.57 | $56.38 | $54.88 | $55.67 | $54.81 | 2,224,815 |
2022-10-17 | $54.73 | $55.44 | $54.60 | $54.80 | $53.95 | 2,576,244 |
2022-10-14 | $55.41 | $56.08 | $53.74 | $54.07 | $54.07 | 2,711,218 |
2022-10-13 | $52.88 | $55.90 | $52.62 | $55.68 | $55.68 | 2,243,733 |
2022-10-12 | $53.08 | $53.75 | $52.47 | $53.46 | $53.46 | 1,683,798 |
2022-10-11 | $52.66 | $54.43 | $52.61 | $53.59 | $53.59 | 2,358,099 |
2022-10-10 | $54.43 | $55.49 | $53.18 | $53.29 | $53.29 | 1,922,006 |
2022-10-07 | $55.53 | $55.64 | $53.95 | $54.53 | $54.53 | 3,595,834 |
2022-10-06 | $55.98 | $57.29 | $55.39 | $55.63 | $55.63 | 2,246,011 |
2022-10-05 | $55.81 | $56.96 | $55.05 | $56.52 | $56.52 | 2,367,449 |
2022-10-04 | $54.57 | $56.38 | $54.34 | $56.32 | $56.32 | 2,758,604 |
2022-10-03 | $52.95 | $53.85 | $52.72 | $53.55 | $53.55 | 2,579,185 |
2022-09-30 | $51.82 | $52.27 | $51.03 | $51.24 | $51.24 | 3,877,234 |
2022-09-29 | $52.44 | $52.44 | $50.75 | $51.98 | $51.98 | 3,203,546 |
2022-09-28 | $51.40 | $53.13 | $50.89 | $52.94 | $52.94 | 3,812,360 |
2022-09-27 | $51.59 | $52.36 | $50.56 | $50.98 | $50.98 | 3,008,274 |
2022-09-26 | $52.44 | $52.76 | $50.50 | $50.58 | $50.58 | 3,765,802 |
2022-09-23 | $55.72 | $55.76 | $51.88 | $52.76 | $52.76 | 4,643,835 |
2022-09-22 | $59.09 | $59.13 | $57.59 | $57.62 | $57.62 | 2,150,068 |
2022-09-21 | $60.71 | $60.79 | $58.42 | $58.43 | $58.43 | 2,874,474 |
2022-09-20 | $60.54 | $60.60 | $59.06 | $59.70 | $59.70 | 1,999,442 |
2022-09-19 | $58.75 | $60.90 | $58.73 | $60.90 | $60.90 | 1,851,967 |
2022-09-16 | $62.07 | $62.21 | $59.50 | $60.22 | $60.22 | 5,467,316 |
2022-09-15 | $62.28 | $63.62 | $62.07 | $62.46 | $62.46 | 2,628,832 |
2022-09-14 | $62.17 | $63.97 | $62.16 | $63.44 | $63.44 | 3,735,328 |
2022-09-13 | $62.56 | $63.31 | $61.31 | $61.68 | $61.68 | 3,225,231 |
2022-09-12 | $63.22 | $64.13 | $62.77 | $63.87 | $63.87 | 1,572,646 |
2022-09-09 | $62.23 | $62.77 | $61.80 | $62.49 | $62.49 | 1,353,002 |
2022-09-08 | $60.36 | $61.35 | $60.05 | $61.31 | $61.31 | 1,676,112 |
2022-09-07 | $58.77 | $60.55 | $58.36 | $60.38 | $60.38 | 1,898,085 |
2022-09-06 | $61.13 | $61.22 | $59.37 | $59.56 | $59.56 | 1,946,251 |
2022-09-02 | $60.95 | $61.56 | $60.17 | $60.55 | $60.55 | 2,499,148 |
2022-09-01 | $60.53 | $60.56 | $58.93 | $59.52 | $59.52 | 2,535,747 |
2022-08-31 | $61.91 | $62.60 | $61.02 | $61.23 | $61.23 | 3,672,189 |
2022-08-30 | $63.73 | $63.73 | $62.89 | $63.03 | $63.03 | 1,848,410 |
2022-08-29 | $64.55 | $65.32 | $64.20 | $64.50 | $64.50 | 1,472,254 |
2022-08-26 | $66.65 | $66.83 | $64.84 | $64.84 | $64.84 | 1,650,942 |
2022-08-25 | $66.42 | $66.86 | $65.99 | $66.65 | $66.65 | 1,928,460 |
2022-08-24 | $64.91 | $66.28 | $64.66 | $66.11 | $66.11 | 2,441,491 |
2022-08-23 | $64.29 | $65.34 | $64.16 | $64.80 | $64.80 | 2,007,967 |
2022-08-22 | $63.46 | $63.82 | $62.92 | $63.50 | $63.50 | 1,954,631 |
2022-08-19 | $64.11 | $64.36 | $63.72 | $63.95 | $63.95 | 1,478,360 |
2022-08-18 | $63.43 | $64.38 | $63.43 | $64.30 | $64.30 | 1,739,099 |
2022-08-17 | $62.92 | $63.63 | $62.30 | $62.96 | $62.96 | 1,828,970 |
2022-08-16 | $63.65 | $64.04 | $63.03 | $63.30 | $63.30 | 1,840,664 |
2022-08-15 | $62.84 | $63.79 | $62.30 | $63.48 | $63.48 | 1,934,076 |
2022-08-12 | $64.72 | $64.90 | $64.14 | $64.35 | $64.35 | 2,113,673 |
2022-08-11 | $63.24 | $65.41 | $62.96 | $64.96 | $64.96 | 3,235,162 |
2022-08-10 | $61.95 | $62.46 | $61.23 | $62.26 | $62.26 | 2,251,636 |
2022-08-09 | $59.57 | $61.59 | $59.50 | $61.38 | $61.38 | 3,121,251 |
2022-08-08 | $58.78 | $60.06 | $58.78 | $59.21 | $59.21 | 2,631,623 |
2022-08-05 | $57.20 | $58.73 | $56.75 | $58.55 | $58.55 | 2,365,721 |
2022-08-04 | $58.62 | $58.62 | $57.53 | $57.62 | $57.62 | 2,583,699 |
2022-08-03 | $59.30 | $59.70 | $58.30 | $58.98 | $58.98 | 2,370,791 |
2022-08-02 | $58.99 | $59.30 | $57.57 | $58.81 | $58.81 | 3,496,551 |
2022-08-01 | $58.99 | $59.40 | $57.85 | $59.12 | $59.12 | 2,314,712 |
2022-07-29 | $60.11 | $60.57 | $59.47 | $59.74 | $59.74 | 2,843,837 |
2022-07-28 | $60.88 | $60.97 | $59.26 | $60.37 | $59.44 | 2,203,717 |
2022-07-27 | $60.37 | $60.55 | $59.43 | $60.29 | $59.36 | 2,144,060 |
2022-07-26 | $59.62 | $60.40 | $59.37 | $60.04 | $59.11 | 2,589,209 |
2022-07-25 | $58.60 | $59.29 | $57.88 | $59.14 | $58.23 | 2,579,930 |
2022-07-22 | $58.83 | $59.28 | $57.58 | $57.99 | $57.10 | 1,474,555 |
2022-07-21 | $56.94 | $58.41 | $56.23 | $58.40 | $57.50 | 2,752,221 |
2022-07-20 | $58.03 | $58.89 | $57.47 | $58.43 | $57.53 | 2,066,063 |
2022-07-19 | $57.00 | $58.65 | $57.00 | $58.36 | $57.46 | 2,111,242 |
2022-07-18 | $56.50 | $57.40 | $56.43 | $56.96 | $56.08 | 2,211,445 |
2022-07-15 | $55.98 | $56.11 | $54.97 | $55.70 | $54.84 | 1,963,518 |
2022-07-14 | $53.36 | $54.93 | $52.76 | $54.85 | $54.00 | 3,525,080 |
2022-07-13 | $54.00 | $55.61 | $54.00 | $55.03 | $54.18 | 1,857,690 |
2022-07-12 | $54.69 | $55.50 | $54.19 | $55.00 | $54.15 | 2,159,287 |
2022-07-11 | $55.98 | $56.07 | $54.59 | $55.78 | $54.92 | 2,912,097 |
2022-07-08 | $56.84 | $57.40 | $55.77 | $56.82 | $55.94 | 2,253,668 |
2022-07-07 | $55.41 | $56.84 | $55.41 | $56.51 | $55.64 | 2,539,765 |
2022-07-06 | $54.38 | $55.56 | $52.96 | $54.23 | $53.39 | 4,450,123 |
2022-07-05 | $55.53 | $55.59 | $53.27 | $55.10 | $54.25 | 3,492,447 |
2022-07-01 | $55.85 | $57.00 | $54.44 | $56.75 | $55.88 | 3,130,852 |
2022-06-30 | $55.00 | $56.06 | $54.65 | $55.50 | $54.64 | 3,841,911 |
2022-06-29 | $57.83 | $57.90 | $55.80 | $56.13 | $55.27 | 2,572,298 |
2022-06-28 | $57.87 | $58.90 | $56.69 | $56.98 | $56.10 | 3,288,169 |
2022-06-27 | $55.10 | $57.08 | $55.10 | $56.67 | $55.80 | 3,580,627 |
2022-06-24 | $54.17 | $55.02 | $53.55 | $54.57 | $53.73 | 4,258,377 |
2022-06-23 | $54.14 | $54.32 | $52.19 | $53.31 | $52.49 | 3,352,235 |
2022-06-22 | $53.42 | $54.79 | $52.72 | $53.82 | $52.99 | 3,742,046 |
2022-06-21 | $54.74 | $56.08 | $54.37 | $55.54 | $54.68 | 3,820,356 |
2022-06-17 | $55.58 | $56.17 | $52.35 | $53.39 | $52.57 | 8,283,461 |
2022-06-16 | $58.05 | $58.31 | $55.39 | $55.73 | $54.87 | 4,979,060 |
2022-06-15 | $60.42 | $61.08 | $58.26 | $59.69 | $58.77 | 3,090,578 |
2022-06-14 | $61.45 | $62.16 | $59.69 | $60.39 | $59.46 | 2,810,350 |
2022-06-13 | $63.00 | $63.10 | $60.33 | $61.10 | $60.16 | 3,858,994 |
2022-06-10 | $65.00 | $65.52 | $63.85 | $64.74 | $63.74 | 2,587,693 |
2022-06-09 | $68.24 | $68.33 | $66.12 | $66.19 | $65.17 | 1,747,907 |
2022-06-08 | $68.96 | $69.72 | $68.03 | $68.49 | $67.43 | 1,976,636 |
2022-06-07 | $66.90 | $69.17 | $66.76 | $69.14 | $68.07 | 2,094,218 |
2022-06-06 | $67.71 | $67.89 | $66.84 | $67.14 | $66.11 | 1,525,645 |
2022-06-03 | $67.40 | $67.66 | $66.80 | $67.27 | $66.23 | 1,539,890 |
2022-06-02 | $66.52 | $67.65 | $66.29 | $67.41 | $66.37 | 1,715,072 |
2022-06-01 | $66.35 | $67.39 | $65.33 | $66.85 | $65.82 | 2,557,958 |
2022-05-31 | $67.41 | $67.85 | $65.46 | $65.85 | $64.84 | 5,397,544 |
2022-05-27 | $65.61 | $67.10 | $65.38 | $67.05 | $66.02 | 1,752,933 |
2022-05-26 | $65.60 | $66.23 | $65.41 | $65.82 | $64.81 | 1,820,997 |
2022-05-25 | $63.89 | $65.21 | $63.80 | $65.14 | $64.14 | 3,153,212 |
2022-05-24 | $63.14 | $63.88 | $62.19 | $63.73 | $62.75 | 2,199,954 |
2022-05-23 | $64.18 | $64.32 | $63.23 | $63.56 | $62.58 | 2,407,719 |
2022-05-20 | $63.80 | $64.07 | $62.14 | $63.54 | $62.56 | 2,212,352 |
2022-05-19 | $63.41 | $64.55 | $62.96 | $63.29 | $62.31 | 2,294,787 |
2022-05-18 | $66.85 | $66.87 | $64.07 | $64.79 | $63.79 | 2,552,388 |
2022-05-17 | $65.88 | $66.75 | $65.05 | $66.57 | $65.54 | 2,398,770 |
2022-05-16 | $64.82 | $65.84 | $64.77 | $65.19 | $64.19 | 1,935,907 |
2022-05-13 | $63.83 | $64.97 | $63.59 | $64.65 | $63.65 | 2,148,863 |
2022-05-12 | $61.92 | $63.06 | $61.35 | $62.79 | $61.82 | 2,651,627 |
2022-05-11 | $63.21 | $64.97 | $61.60 | $61.78 | $60.83 | 2,903,666 |
2022-05-10 | $62.35 | $64.16 | $61.52 | $62.48 | $61.52 | 3,712,632 |
2022-05-09 | $64.38 | $64.59 | $61.38 | $61.71 | $60.76 | 3,943,936 |
2022-05-06 | $64.53 | $65.66 | $62.70 | $65.60 | $64.59 | 2,773,478 |
2022-05-05 | $67.57 | $67.57 | $63.01 | $64.05 | $63.06 | 4,076,637 |
2022-05-04 | $65.97 | $67.71 | $64.69 | $67.35 | $66.31 | 3,494,058 |
2022-05-03 | $63.87 | $65.57 | $63.87 | $65.12 | $64.12 | 2,992,843 |
2022-05-02 | $63.15 | $63.99 | $62.33 | $63.87 | $62.89 | 2,798,093 |
2022-04-29 | $66.15 | $66.48 | $63.14 | $63.33 | $62.35 | 2,719,097 |
2022-04-28 | $65.96 | $67.35 | $64.94 | $66.92 | $64.93 | 2,390,768 |
2022-04-27 | $65.50 | $66.40 | $64.85 | $65.50 | $63.55 | 2,383,303 |
2022-04-26 | $66.64 | $67.19 | $65.27 | $65.27 | $63.33 | 2,354,777 |
2022-04-25 | $67.55 | $67.63 | $64.40 | $66.30 | $64.33 | 3,516,240 |
2022-04-22 | $71.29 | $71.45 | $69.20 | $69.28 | $67.22 | 3,336,648 |
2022-04-21 | $74.00 | $75.07 | $71.34 | $71.47 | $69.34 | 3,750,713 |
2022-04-20 | $72.60 | $73.86 | $72.39 | $73.62 | $71.43 | 2,408,966 |
2022-04-19 | $72.08 | $73.07 | $71.92 | $72.17 | $70.02 | 2,317,021 |
2022-04-18 | $71.77 | $73.38 | $71.26 | $72.50 | $70.34 | 4,433,656 |
2022-04-14 | $71.29 | $71.84 | $70.86 | $71.30 | $69.18 | 1,702,548 |
2022-04-13 | $71.34 | $71.87 | $70.64 | $71.30 | $69.18 | 1,582,649 |
2022-04-12 | $70.64 | $71.83 | $70.63 | $70.81 | $68.70 | 1,661,885 |
2022-04-11 | $71.00 | $71.32 | $69.96 | $70.26 | $68.17 | 2,086,614 |
2022-04-08 | $71.19 | $71.77 | $70.65 | $71.61 | $69.48 | 1,907,906 |
2022-04-07 | $71.00 | $71.40 | $69.58 | $70.89 | $68.78 | 1,747,161 |
2022-04-06 | $70.15 | $71.44 | $69.55 | $70.80 | $68.69 | 2,193,076 |
2022-04-05 | $71.45 | $71.92 | $69.78 | $69.84 | $67.76 | 2,173,779 |
2022-04-04 | $71.77 | $71.95 | $70.91 | $71.17 | $69.05 | 1,750,205 |
2022-04-01 | $70.75 | $71.92 | $70.64 | $71.43 | $69.31 | 2,048,936 |
2022-03-31 | $71.40 | $72.37 | $70.58 | $70.63 | $68.53 | 2,834,248 |
2022-03-30 | $71.75 | $72.16 | $71.18 | $71.71 | $69.58 | 1,750,017 |
2022-03-29 | $69.84 | $71.36 | $69.53 | $71.24 | $69.12 | 2,140,600 |
2022-03-28 | $71.00 | $71.39 | $70.54 | $71.04 | $68.93 | 1,877,275 |
2022-03-25 | $70.43 | $72.34 | $70.36 | $72.27 | $70.12 | 2,303,845 |
2022-03-24 | $69.43 | $71.00 | $69.36 | $70.43 | $68.34 | 3,036,749 |
2022-03-23 | $68.99 | $69.57 | $68.74 | $68.97 | $66.92 | 1,957,018 |
2022-03-22 | $68.37 | $68.77 | $67.63 | $68.30 | $66.27 | 1,872,221 |
2022-03-21 | $68.00 | $68.80 | $67.61 | $68.52 | $66.48 | 2,194,076 |
2022-03-18 | $67.02 | $67.41 | $66.43 | $67.00 | $65.01 | 8,066,827 |
2022-03-17 | $65.50 | $67.10 | $65.11 | $66.86 | $64.87 | 2,924,841 |
2022-03-16 | $64.47 | $64.86 | $63.24 | $64.66 | $62.74 | 3,201,562 |
2022-03-15 | $63.33 | $64.56 | $62.20 | $64.26 | $62.35 | 3,613,053 |
2022-03-14 | $65.36 | $66.45 | $63.46 | $64.52 | $62.60 | 4,108,806 |
2022-03-11 | $67.42 | $67.94 | $66.02 | $66.06 | $64.10 | 3,287,462 |
2022-03-10 | $66.81 | $67.82 | $66.60 | $67.51 | $65.50 | 2,053,259 |
2022-03-09 | $66.14 | $67.73 | $65.31 | $66.61 | $64.63 | 3,065,934 |
2022-03-08 | $69.55 | $69.90 | $66.32 | $66.74 | $64.76 | 3,854,437 |
2022-03-07 | $69.00 | $69.90 | $67.11 | $68.51 | $66.47 | 3,256,652 |
2022-03-04 | $67.36 | $68.49 | $67.11 | $68.42 | $66.39 | 2,857,858 |
2022-03-03 | $67.00 | $68.07 | $66.54 | $67.71 | $65.70 | 3,629,791 |
2022-03-02 | $65.22 | $67.55 | $64.62 | $67.09 | $65.10 | 5,726,836 |
2022-03-01 | $65.73 | $65.73 | $62.92 | $63.82 | $61.92 | 4,844,014 |
2022-02-28 | $63.53 | $65.73 | $63.37 | $65.30 | $63.36 | 6,240,950 |
2022-02-25 | $61.78 | $64.03 | $61.66 | $64.00 | $62.10 | 3,735,820 |
2022-02-24 | $61.14 | $61.64 | $59.64 | $61.53 | $59.70 | 3,600,238 |
2022-02-23 | $60.36 | $61.39 | $60.18 | $60.78 | $58.97 | 2,303,765 |
2022-02-22 | $63.08 | $63.12 | $59.23 | $60.16 | $58.37 | 2,840,433 |
2022-02-18 | $61.97 | $62.75 | $61.45 | $61.81 | $59.97 | 2,304,801 |
2022-02-17 | $62.66 | $63.06 | $62.06 | $62.60 | $60.74 | 1,900,957 |
2022-02-16 | $62.88 | $63.54 | $62.13 | $62.65 | $60.79 | 2,081,432 |
2022-02-15 | $62.32 | $63.06 | $62.02 | $62.43 | $60.57 | 1,908,138 |
2022-02-14 | $64.22 | $64.39 | $62.65 | $62.92 | $61.05 | 2,465,695 |
2022-02-11 | $63.37 | $64.60 | $62.94 | $64.51 | $62.59 | 2,585,183 |
2022-02-10 | $63.11 | $64.80 | $62.51 | $63.02 | $61.15 | 2,469,998 |
2022-02-09 | $63.08 | $64.27 | $62.91 | $63.64 | $61.75 | 2,107,305 |
2022-02-08 | $63.21 | $63.38 | $62.10 | $62.73 | $60.86 | 2,047,914 |
2022-02-07 | $62.89 | $63.85 | $62.47 | $63.26 | $61.38 | 2,093,605 |
2022-02-04 | $62.39 | $63.47 | $62.17 | $62.89 | $61.02 | 2,908,098 |
2022-02-03 | $62.21 | $62.58 | $61.43 | $62.07 | $60.22 | 2,088,137 |
2022-02-02 | $62.06 | $63.04 | $61.53 | $62.89 | $61.02 | 3,809,434 |
2022-02-01 | $60.13 | $62.00 | $59.70 | $61.87 | $60.03 | 2,535,890 |
2022-01-31 | $59.24 | $60.70 | $58.61 | $60.68 | $58.88 | 2,795,415 |
2022-01-28 | $59.10 | $59.35 | $57.56 | $59.29 | $57.53 | 2,445,736 |
2022-01-27 | $60.97 | $61.47 | $59.11 | $60.17 | $57.47 | 2,879,871 |
2022-01-26 | $60.57 | $61.64 | $59.16 | $59.85 | $57.17 | 3,723,117 |
2022-01-25 | $58.13 | $60.11 | $57.00 | $59.59 | $56.92 | 3,243,663 |
2022-01-24 | $57.12 | $58.84 | $55.55 | $58.63 | $56.00 | 5,177,961 |
2022-01-21 | $58.70 | $59.61 | $58.03 | $58.53 | $55.91 | 3,172,808 |
2022-01-20 | $59.80 | $61.17 | $59.26 | $59.39 | $56.73 | 2,741,389 |
2022-01-19 | $61.90 | $62.00 | $60.19 | $60.21 | $57.51 | 3,218,643 |
2022-01-18 | $63.00 | $63.10 | $60.62 | $61.42 | $58.67 | 2,839,184 |
2022-01-14 | $61.90 | $62.77 | $61.54 | $62.61 | $59.81 | 2,879,804 |
2022-01-13 | $62.50 | $63.05 | $61.43 | $61.65 | $58.89 | 2,334,785 |
2022-01-12 | $62.94 | $63.55 | $62.35 | $62.50 | $59.70 | 2,538,604 |
2022-01-11 | $61.18 | $62.55 | $60.40 | $62.48 | $59.68 | 3,126,023 |
2022-01-10 | $61.73 | $62.28 | $59.76 | $60.78 | $58.06 | 3,082,993 |
2022-01-07 | $61.65 | $62.56 | $61.40 | $62.46 | $59.66 | 2,242,859 |
2022-01-06 | $62.20 | $62.35 | $60.68 | $61.65 | $58.89 | 2,449,500 |
2022-01-05 | $62.05 | $62.30 | $60.54 | $60.64 | $57.92 | 2,102,191 |
2022-01-04 | $60.65 | $61.75 | $60.45 | $61.40 | $58.65 | 2,813,938 |
2022-01-03 | $58.96 | $60.08 | $58.79 | $59.99 | $57.30 | 2,471,650 |
2021-12-31 | $58.38 | $59.13 | $58.25 | $58.76 | $56.13 | 1,168,567 |
2021-12-30 | $58.75 | $59.05 | $58.44 | $58.48 | $55.86 | 1,397,578 |
2021-12-29 | $58.94 | $59.20 | $58.39 | $58.77 | $56.14 | 1,358,428 |
2021-12-28 | $59.40 | $59.75 | $58.85 | $59.40 | $56.74 | 1,194,702 |
2021-12-27 | $58.12 | $59.47 | $57.77 | $59.41 | $56.75 | 1,485,695 |
2021-12-23 | $58.19 | $58.60 | $58.01 | $58.02 | $55.42 | 1,739,393 |
2021-12-22 | $57.89 | $58.07 | $57.02 | $57.78 | $55.19 | 1,471,367 |
2021-12-21 | $57.25 | $58.24 | $57.25 | $57.91 | $55.32 | 2,457,926 |
2021-12-20 | $56.61 | $57.36 | $55.65 | $56.53 | $54.00 | 2,770,501 |
2021-12-17 | $58.13 | $58.45 | $56.83 | $57.85 | $55.26 | 5,665,914 |
2021-12-16 | $59.21 | $60.15 | $58.14 | $58.31 | $55.70 | 2,953,967 |
2021-12-15 | $59.35 | $59.97 | $57.98 | $59.56 | $56.89 | 2,410,234 |
2021-12-14 | $59.83 | $60.82 | $59.04 | $59.37 | $56.71 | 2,727,658 |
2021-12-13 | $61.47 | $61.59 | $59.86 | $60.20 | $57.50 | 2,050,690 |
2021-12-10 | $62.28 | $62.42 | $61.08 | $62.00 | $59.22 | 1,662,925 |
2021-12-09 | $61.82 | $62.18 | $61.40 | $61.73 | $58.96 | 1,471,432 |
2021-12-08 | $63.00 | $63.17 | $62.35 | $62.36 | $59.57 | 2,056,293 |
2021-12-07 | $61.94 | $63.37 | $61.75 | $62.68 | $59.87 | 3,298,687 |
2021-12-06 | $60.96 | $61.63 | $59.68 | $60.89 | $58.16 | 2,168,714 |
2021-12-03 | $61.38 | $61.72 | $59.52 | $60.01 | $57.32 | 2,423,659 |
2021-12-02 | $58.73 | $60.91 | $57.70 | $60.69 | $57.97 | 3,847,999 |
2021-12-01 | $61.50 | $61.79 | $58.63 | $58.65 | $56.02 | 2,856,186 |
2021-11-30 | $61.17 | $61.62 | $59.58 | $59.84 | $57.16 | 4,330,302 |
2021-11-29 | $63.72 | $63.86 | $62.20 | $62.46 | $59.66 | 2,118,905 |
2021-11-26 | $62.05 | $63.03 | $60.81 | $62.47 | $59.67 | 1,911,577 |
2021-11-24 | $63.70 | $64.91 | $63.52 | $64.81 | $61.91 | 2,372,706 |
2021-11-23 | $62.93 | $64.22 | $62.77 | $64.01 | $61.14 | 2,375,438 |
2021-11-22 | $61.40 | $62.95 | $61.30 | $61.94 | $59.17 | 3,019,465 |
2021-11-19 | $62.45 | $62.89 | $61.21 | $61.38 | $58.63 | 2,983,740 |
2021-11-18 | $63.50 | $64.00 | $62.62 | $63.55 | $60.70 | 1,785,313 |
2021-11-17 | $62.80 | $64.07 | $62.74 | $63.50 | $60.66 | 2,088,553 |
2021-11-16 | $63.60 | $63.81 | $62.57 | $63.16 | $60.33 | 2,005,988 |
2021-11-15 | $63.10 | $63.61 | $62.27 | $63.36 | $60.52 | 2,334,675 |
2021-11-12 | $62.91 | $63.35 | $62.50 | $63.09 | $60.26 | 1,681,983 |
2021-11-11 | $62.75 | $63.53 | $62.62 | $63.35 | $60.51 | 2,068,515 |
2021-11-10 | $64.32 | $64.84 | $62.04 | $62.86 | $60.04 | 2,670,350 |
2021-11-09 | $64.87 | $64.88 | $63.75 | $64.67 | $61.77 | 2,396,990 |
2021-11-08 | $65.29 | $65.50 | $64.60 | $64.88 | $61.97 | 2,158,133 |
2021-11-05 | $64.29 | $64.75 | $63.89 | $64.72 | $61.82 | 1,851,224 |
2021-11-04 | $64.71 | $64.97 | $62.63 | $63.44 | $60.60 | 2,554,129 |
2021-11-03 | $63.90 | $65.66 | $63.28 | $63.92 | $61.06 | 3,246,470 |
2021-11-02 | $64.00 | $64.55 | $63.63 | $64.07 | $61.20 | 3,176,119 |
2021-11-01 | $64.00 | $64.39 | $63.50 | $64.14 | $61.27 | 1,634,609 |
2021-10-29 | $64.55 | $64.71 | $63.28 | $63.62 | $60.77 | 2,444,381 |
2021-10-28 | $65.05 | $65.76 | $64.88 | $65.50 | $61.66 | 1,744,115 |
2021-10-27 | $65.45 | $65.93 | $64.97 | $65.21 | $61.39 | 1,975,273 |
2021-10-26 | $66.00 | $66.78 | $65.79 | $65.85 | $61.99 | 2,060,686 |
2021-10-25 | $65.39 | $65.99 | $65.20 | $65.87 | $62.01 | 1,771,853 |
2021-10-22 | $64.31 | $64.92 | $63.62 | $64.81 | $61.01 | 2,285,001 |
2021-10-21 | $64.80 | $65.24 | $63.60 | $64.31 | $60.54 | 3,054,657 |
2021-10-20 | $65.04 | $65.92 | $64.74 | $65.13 | $61.31 | 1,702,721 |
2021-10-19 | $65.45 | $65.77 | $64.83 | $65.14 | $61.32 | 1,748,183 |
2021-10-18 | $65.51 | $66.29 | $64.69 | $65.19 | $61.37 | 2,919,865 |
2021-10-15 | $65.00 | $65.69 | $64.95 | $65.12 | $61.30 | 1,960,609 |
2021-10-14 | $64.10 | $64.77 | $63.76 | $64.55 | $60.77 | 1,924,703 |
2021-10-13 | $62.27 | $63.42 | $61.78 | $63.27 | $59.56 | 2,036,281 |
2021-10-12 | $62.00 | $63.51 | $61.62 | $62.95 | $59.26 | 2,165,704 |
2021-10-11 | $62.32 | $62.78 | $61.62 | $61.90 | $58.27 | 1,885,471 |
2021-10-08 | $61.18 | $61.91 | $60.94 | $61.63 | $58.02 | 1,455,388 |
2021-10-07 | $60.20 | $61.19 | $60.18 | $60.75 | $57.19 | 1,924,784 |
2021-10-06 | $59.57 | $60.26 | $58.53 | $60.10 | $56.58 | 2,414,484 |
2021-10-05 | $61.09 | $61.58 | $59.88 | $60.22 | $56.69 | 2,351,237 |
2021-10-04 | $60.07 | $61.48 | $59.80 | $60.06 | $56.54 | 3,036,575 |
2021-10-01 | $58.31 | $59.70 | $57.78 | $59.45 | $55.96 | 2,052,446 |
2021-09-30 | $59.02 | $59.02 | $57.93 | $57.99 | $54.59 | 2,663,320 |
2021-09-29 | $58.58 | $59.46 | $57.90 | $58.81 | $55.36 | 2,228,332 |
2021-09-28 | $59.45 | $59.78 | $58.06 | $58.28 | $54.86 | 2,713,318 |
2021-09-27 | $58.38 | $59.67 | $58.15 | $58.90 | $55.45 | 3,343,364 |
2021-09-24 | $57.11 | $57.74 | $56.82 | $57.47 | $54.10 | 3,197,766 |
2021-09-23 | $55.90 | $57.67 | $55.43 | $57.46 | $54.09 | 3,559,004 |
2021-09-22 | $54.05 | $55.39 | $54.05 | $54.85 | $51.63 | 2,257,666 |
2021-09-21 | $53.80 | $54.08 | $52.85 | $53.31 | $50.18 | 2,838,712 |
2021-09-20 | $53.67 | $53.67 | $52.11 | $52.99 | $49.88 | 4,309,124 |
2021-09-17 | $55.39 | $55.95 | $54.93 | $55.17 | $51.94 | 4,598,658 |
2021-09-16 | $55.71 | $56.07 | $55.00 | $55.57 | $52.31 | 2,389,857 |
2021-09-15 | $53.31 | $55.73 | $53.24 | $55.71 | $52.44 | 3,784,688 |
2021-09-14 | $53.89 | $53.89 | $52.69 | $53.05 | $49.94 | 1,748,168 |
2021-09-13 | $53.19 | $54.00 | $53.03 | $53.41 | $50.28 | 2,243,656 |
2021-09-10 | $53.09 | $53.20 | $52.40 | $52.49 | $49.41 | 1,560,301 |
2021-09-09 | $52.15 | $53.08 | $51.70 | $52.40 | $49.33 | 1,545,705 |
2021-09-08 | $52.70 | $53.28 | $52.17 | $52.36 | $49.29 | 1,454,910 |
2021-09-07 | $52.84 | $53.47 | $52.32 | $52.47 | $49.39 | 1,983,506 |
2021-09-03 | $53.35 | $53.69 | $52.84 | $53.17 | $50.05 | 1,207,530 |
2021-09-02 | $52.48 | $53.42 | $52.44 | $53.29 | $50.17 | 1,557,545 |
2021-09-01 | $52.51 | $52.68 | $52.04 | $52.08 | $49.03 | 1,643,767 |
2021-08-31 | $52.80 | $53.10 | $52.36 | $52.52 | $49.44 | 2,946,074 |
2021-08-30 | $53.94 | $54.05 | $53.02 | $53.04 | $49.93 | 1,578,981 |
2021-08-27 | $53.11 | $54.24 | $53.00 | $53.84 | $50.68 | 1,726,293 |
2021-08-26 | $53.37 | $53.58 | $52.52 | $52.55 | $49.47 | 1,490,382 |
2021-08-25 | $52.90 | $54.02 | $52.67 | $53.46 | $50.33 | 1,738,904 |
2021-08-24 | $52.26 | $53.17 | $52.14 | $52.96 | $49.85 | 2,220,792 |
2021-08-23 | $51.50 | $52.11 | $51.17 | $51.98 | $48.93 | 2,374,799 |
2021-08-20 | $48.96 | $50.44 | $48.80 | $50.43 | $47.47 | 2,129,869 |
2021-08-19 | $49.83 | $50.34 | $48.51 | $49.27 | $46.38 | 3,274,053 |
2021-08-18 | $51.00 | $51.72 | $50.43 | $50.56 | $47.60 | 1,961,774 |
2021-08-17 | $51.25 | $52.08 | $50.42 | $51.28 | $48.27 | 2,137,276 |
2021-08-16 | $51.95 | $52.60 | $51.52 | $51.75 | $48.72 | 1,976,252 |
2021-08-13 | $53.33 | $53.49 | $52.39 | $52.45 | $49.37 | 1,242,380 |
2021-08-12 | $52.99 | $53.39 | $52.59 | $53.37 | $50.24 | 1,719,922 |
2021-08-11 | $52.78 | $52.98 | $52.16 | $52.83 | $49.73 | 1,460,431 |
2021-08-10 | $52.03 | $52.81 | $51.86 | $52.70 | $49.61 | 1,676,275 |
2021-08-09 | $52.04 | $52.29 | $51.49 | $51.75 | $48.72 | 1,963,243 |
2021-08-06 | $52.76 | $52.94 | $52.15 | $52.56 | $49.48 | 1,606,827 |
2021-08-05 | $52.05 | $52.92 | $51.75 | $52.21 | $49.15 | 2,313,889 |
2021-08-04 | $50.65 | $53.08 | $50.35 | $51.72 | $48.69 | 4,506,622 |
2021-08-03 | $51.26 | $51.64 | $50.12 | $51.43 | $48.41 | 2,759,496 |
2021-08-02 | $52.05 | $53.26 | $51.26 | $51.35 | $48.34 | 1,864,524 |
2021-07-30 | $53.38 | $53.95 | $51.66 | $51.97 | $48.92 | 2,838,815 |
2021-07-29 | $53.86 | $54.27 | $53.50 | $53.80 | $49.75 | 2,017,576 |
2021-07-28 | $53.00 | $53.83 | $52.32 | $53.34 | $49.33 | 1,930,494 |
2021-07-27 | $53.26 | $53.35 | $52.22 | $52.92 | $48.94 | 2,274,507 |
2021-07-26 | $53.01 | $54.11 | $53.00 | $53.83 | $49.78 | 2,443,779 |
2021-07-23 | $52.87 | $53.06 | $52.06 | $52.95 | $48.96 | 2,178,476 |
2021-07-22 | $53.44 | $53.49 | $52.52 | $53.09 | $49.09 | 1,666,207 |
2021-07-21 | $53.40 | $54.45 | $53.16 | $53.46 | $49.44 | 2,716,848 |
2021-07-20 | $50.58 | $52.84 | $50.25 | $52.38 | $48.44 | 3,405,907 |
2021-07-19 | $51.65 | $51.96 | $49.75 | $50.20 | $46.42 | 5,003,631 |
2021-07-16 | $54.88 | $54.98 | $53.23 | $53.31 | $49.30 | 1,882,448 |
2021-07-15 | $54.25 | $54.81 | $53.90 | $54.47 | $50.37 | 2,498,233 |
2021-07-14 | $56.18 | $56.56 | $54.54 | $54.88 | $50.75 | 2,145,137 |
2021-07-13 | $56.56 | $56.86 | $55.86 | $55.92 | $51.71 | 1,995,361 |
2021-07-12 | $56.81 | $57.43 | $56.54 | $56.92 | $52.64 | 1,690,551 |
2021-07-09 | $56.16 | $57.55 | $55.61 | $57.52 | $53.19 | 2,668,345 |
2021-07-08 | $54.50 | $56.11 | $54.22 | $55.38 | $51.21 | 2,250,426 |
2021-07-07 | $56.37 | $56.78 | $55.34 | $55.44 | $51.27 | 2,191,721 |
2021-07-06 | $57.36 | $57.39 | $55.96 | $56.49 | $52.24 | 2,471,243 |
2021-07-02 | $56.60 | $57.50 | $56.49 | $57.39 | $53.07 | 1,718,441 |
2021-07-01 | $56.50 | $57.05 | $55.89 | $56.93 | $52.64 | 2,369,559 |
2021-06-30 | $55.30 | $56.42 | $55.25 | $55.64 | $51.45 | 2,524,734 |
2021-06-29 | $55.70 | $55.95 | $55.16 | $55.18 | $51.03 | 1,920,606 |
2021-06-28 | $56.28 | $56.29 | $54.63 | $55.44 | $51.27 | 2,567,913 |
2021-06-25 | $56.17 | $56.55 | $55.66 | $56.55 | $52.29 | 2,754,811 |
2021-06-24 | $55.42 | $55.93 | $54.88 | $55.89 | $51.68 | 2,632,757 |
2021-06-23 | $55.87 | $56.11 | $55.22 | $55.23 | $51.07 | 1,340,393 |
2021-06-22 | $55.41 | $55.54 | $54.70 | $55.47 | $51.29 | 2,079,707 |
2021-06-21 | $53.59 | $55.73 | $53.45 | $55.59 | $51.41 | 2,860,068 |
2021-06-18 | $53.43 | $54.10 | $53.00 | $53.02 | $49.03 | 6,967,693 |
2021-06-17 | $56.90 | $57.22 | $53.38 | $54.16 | $50.08 | 4,597,610 |
2021-06-16 | $56.00 | $57.19 | $55.78 | $57.02 | $52.73 | 3,354,476 |
2021-06-15 | $55.74 | $56.15 | $55.20 | $55.98 | $51.77 | 3,494,629 |
2021-06-14 | $55.70 | $56.19 | $54.87 | $55.44 | $51.27 | 3,533,471 |
2021-06-11 | $55.05 | $55.27 | $54.78 | $55.06 | $50.92 | 2,735,354 |
2021-06-10 | $55.50 | $55.74 | $54.07 | $54.78 | $50.66 | 3,056,873 |
2021-06-09 | $55.95 | $56.18 | $54.82 | $54.84 | $50.71 | 2,205,027 |
2021-06-08 | $55.04 | $56.09 | $54.74 | $55.78 | $51.58 | 4,537,725 |
2021-06-07 | $54.01 | $55.46 | $54.00 | $55.17 | $51.02 | 3,536,042 |
2021-06-04 | $54.05 | $54.31 | $53.34 | $53.95 | $49.89 | 2,323,367 |
2021-06-03 | $53.99 | $54.54 | $53.61 | $53.72 | $49.68 | 2,608,370 |
2021-06-02 | $53.99 | $54.71 | $53.66 | $54.25 | $50.17 | 2,093,200 |
2021-06-01 | $53.66 | $54.12 | $53.43 | $53.77 | $49.72 | 2,260,546 |
2021-05-28 | $53.25 | $53.25 | $52.45 | $52.74 | $48.77 | 3,098,720 |
2021-05-27 | $53.00 | $53.46 | $52.38 | $52.80 | $48.83 | 3,534,540 |
2021-05-26 | $52.89 | $52.95 | $51.78 | $52.51 | $48.56 | 4,200,663 |
2021-05-25 | $54.10 | $54.40 | $52.59 | $52.66 | $48.70 | 2,212,853 |
2021-05-24 | $53.87 | $54.40 | $53.27 | $54.14 | $50.06 | 2,611,410 |
2021-05-21 | $54.08 | $54.47 | $53.21 | $53.26 | $49.25 | 3,391,106 |
2021-05-20 | $52.56 | $53.92 | $52.14 | $53.69 | $49.65 | 2,236,423 |
2021-05-19 | $52.90 | $53.23 | $52.10 | $52.86 | $48.88 | 3,147,131 |
2021-05-18 | $54.83 | $55.10 | $53.96 | $53.98 | $49.92 | 2,004,325 |
2021-05-17 | $54.21 | $55.06 | $53.77 | $55.01 | $50.87 | 2,336,856 |
2021-05-14 | $53.75 | $54.51 | $53.53 | $54.35 | $50.26 | 2,286,278 |
2021-05-13 | $52.12 | $53.48 | $51.64 | $52.78 | $48.81 | 2,195,253 |
2021-05-12 | $53.42 | $54.57 | $52.38 | $52.56 | $48.60 | 3,413,793 |
2021-05-11 | $53.00 | $53.44 | $51.91 | $53.27 | $49.26 | 2,556,221 |
2021-05-10 | $53.93 | $54.78 | $53.79 | $53.96 | $49.90 | 3,625,027 |
2021-05-07 | $52.82 | $53.76 | $52.65 | $53.38 | $49.36 | 2,973,816 |
2021-05-06 | $53.27 | $53.55 | $52.33 | $53.41 | $49.39 | 2,497,629 |
2021-05-05 | $53.06 | $53.96 | $52.67 | $53.15 | $49.15 | 2,548,200 |
2021-05-04 | $52.97 | $53.06 | $52.08 | $52.58 | $48.62 | 2,206,424 |
2021-05-03 | $52.89 | $53.00 | $52.16 | $52.72 | $48.75 | 2,526,382 |
2021-04-30 | $52.03 | $53.34 | $51.78 | $52.34 | $48.40 | 2,695,533 |
2021-04-29 | $52.64 | $53.67 | $51.85 | $52.60 | $48.64 | 2,918,919 |
2021-04-28 | $51.19 | $52.50 | $51.04 | $52.13 | $48.21 | 4,328,636 |
2021-04-27 | $50.51 | $51.04 | $50.37 | $50.88 | $47.05 | 2,752,582 |
2021-04-26 | $50.41 | $50.76 | $50.21 | $50.46 | $46.66 | 2,641,318 |
2021-04-23 | $50.42 | $50.67 | $49.67 | $50.60 | $46.79 | 4,133,250 |
2021-04-22 | $52.22 | $52.30 | $51.02 | $51.04 | $46.34 | 3,364,390 |
2021-04-21 | $50.19 | $52.30 | $49.93 | $52.16 | $47.36 | 2,525,190 |
2021-04-20 | $51.66 | $51.75 | $49.97 | $50.63 | $45.97 | 2,665,928 |
2021-04-19 | $51.85 | $52.18 | $51.05 | $51.78 | $47.01 | 2,470,823 |
2021-04-16 | $52.75 | $52.77 | $51.40 | $51.60 | $46.85 | 2,257,050 |
2021-04-15 | $51.89 | $52.53 | $51.21 | $52.39 | $47.57 | 2,520,312 |
2021-04-14 | $51.45 | $52.38 | $51.31 | $51.51 | $46.77 | 3,085,027 |
2021-04-13 | $50.85 | $51.37 | $50.22 | $51.09 | $46.39 | 2,621,186 |
2021-04-12 | $51.10 | $51.49 | $50.64 | $50.91 | $46.22 | 2,091,700 |
2021-04-09 | $50.13 | $51.11 | $50.04 | $50.92 | $46.23 | 2,011,895 |
2021-04-08 | $50.80 | $50.80 | $49.71 | $50.46 | $45.82 | 3,479,293 |
2021-04-07 | $51.63 | $51.90 | $50.87 | $51.14 | $46.43 | 2,495,006 |
2021-04-06 | $51.31 | $52.11 | $51.19 | $51.26 | $46.54 | 2,962,924 |
2021-04-05 | $51.35 | $51.45 | $50.60 | $51.03 | $46.33 | 2,188,998 |
2021-04-01 | $50.82 | $51.36 | $49.85 | $51.35 | $46.62 | 2,525,434 |
2021-03-31 | $50.26 | $50.82 | $50.03 | $50.66 | $46.00 | 2,326,511 |
2021-03-30 | $50.00 | $50.50 | $49.75 | $50.26 | $45.63 | 1,950,914 |
2021-03-29 | $50.90 | $51.09 | $49.74 | $50.57 | $45.92 | 2,333,373 |
2021-03-26 | $50.38 | $51.24 | $49.92 | $51.18 | $46.47 | 2,718,871 |
2021-03-25 | $47.65 | $49.90 | $47.35 | $49.69 | $45.12 | 2,662,784 |
2021-03-24 | $48.25 | $49.50 | $48.20 | $48.74 | $44.25 | 3,065,178 |
2021-03-23 | $47.50 | $48.51 | $47.01 | $47.45 | $43.08 | 3,607,126 |
2021-03-22 | $49.09 | $49.30 | $48.31 | $48.49 | $44.03 | 3,175,306 |
2021-03-19 | $48.34 | $49.72 | $47.83 | $48.46 | $44.00 | 8,491,914 |
2021-03-18 | $50.07 | $50.22 | $47.97 | $48.20 | $43.76 | 2,491,662 |
2021-03-17 | $49.10 | $50.52 | $48.72 | $50.32 | $45.69 | 2,014,788 |
2021-03-16 | $50.57 | $50.71 | $49.39 | $49.54 | $44.98 | 2,502,888 |
2021-03-15 | $51.60 | $51.91 | $50.20 | $51.29 | $46.57 | 2,531,640 |
2021-03-12 | $51.06 | $51.60 | $50.40 | $51.60 | $46.85 | 3,151,296 |
2021-03-11 | $50.95 | $51.66 | $50.35 | $50.40 | $45.76 | 2,282,709 |
2021-03-10 | $49.00 | $51.10 | $48.70 | $50.95 | $46.26 | 2,717,762 |
2021-03-09 | $49.48 | $50.72 | $48.42 | $48.64 | $44.16 | 3,111,630 |
2021-03-08 | $50.00 | $51.22 | $49.30 | $49.54 | $44.98 | 3,563,151 |
2021-03-05 | $49.50 | $49.79 | $47.32 | $49.57 | $45.01 | 3,065,867 |
2021-03-04 | $48.09 | $49.49 | $47.34 | $48.25 | $43.81 | 3,347,185 |
2021-03-03 | $47.35 | $49.40 | $47.29 | $47.77 | $43.37 | 2,832,498 |
2021-03-02 | $47.30 | $47.63 | $46.73 | $46.89 | $42.57 | 2,787,751 |
2021-03-01 | $45.51 | $47.99 | $45.33 | $47.47 | $43.10 | 4,084,316 |
2021-02-26 | $45.15 | $45.60 | $43.42 | $44.29 | $40.21 | 4,386,536 |
2021-02-25 | $47.10 | $47.19 | $45.10 | $45.40 | $41.22 | 2,836,528 |
2021-02-24 | $46.09 | $47.13 | $44.92 | $46.71 | $42.41 | 3,087,668 |
2021-02-23 | $45.50 | $45.88 | $42.55 | $45.62 | $41.42 | 5,428,027 |
2021-02-22 | $45.93 | $46.90 | $45.82 | $46.10 | $41.86 | 2,727,804 |
2021-02-19 | $44.92 | $45.99 | $44.79 | $45.82 | $41.60 | 2,050,428 |
2021-02-18 | $45.64 | $45.72 | $44.45 | $44.86 | $40.73 | 2,351,445 |
2021-02-17 | $46.15 | $46.35 | $45.06 | $45.99 | $41.76 | 1,977,377 |
2021-02-16 | $46.00 | $46.66 | $45.81 | $45.95 | $41.72 | 2,879,390 |
2021-02-12 | $44.17 | $45.26 | $44.02 | $45.11 | $40.96 | 3,049,913 |
2021-02-11 | $44.61 | $45.20 | $43.54 | $44.28 | $40.20 | 2,727,536 |
2021-02-10 | $43.81 | $44.77 | $43.60 | $44.75 | $40.63 | 3,106,965 |
2021-02-09 | $43.40 | $43.55 | $42.65 | $43.36 | $39.37 | 2,033,394 |
2021-02-08 | $43.05 | $43.80 | $42.84 | $43.43 | $39.43 | 2,564,345 |
2021-02-05 | $43.40 | $43.73 | $42.71 | $42.84 | $38.90 | 2,628,292 |
2021-02-04 | $42.70 | $42.94 | $42.08 | $42.46 | $38.55 | 1,864,284 |
2021-02-03 | $41.39 | $42.85 | $41.28 | $42.48 | $38.57 | 2,872,705 |
2021-02-02 | $41.04 | $41.60 | $40.45 | $41.21 | $37.42 | 2,512,904 |
2021-02-01 | $40.36 | $40.75 | $38.90 | $40.02 | $36.34 | 2,786,909 |
2021-01-29 | $40.61 | $41.30 | $39.33 | $39.83 | $36.16 | 3,867,873 |
2021-01-28 | $40.93 | $42.29 | $40.71 | $42.11 | $37.36 | 3,516,016 |
2021-01-27 | $42.00 | $42.00 | $40.45 | $40.55 | $35.97 | 4,027,081 |
2021-01-26 | $42.69 | $44.21 | $42.03 | $42.12 | $37.37 | 3,676,945 |
2021-01-25 | $42.57 | $42.69 | $41.33 | $42.23 | $37.46 | 3,294,022 |
2021-01-22 | $41.78 | $42.96 | $41.43 | $42.84 | $38.00 | 2,903,622 |
2021-01-21 | $44.00 | $44.18 | $42.22 | $42.87 | $38.03 | 2,924,332 |
2021-01-20 | $44.48 | $44.65 | $43.44 | $44.01 | $39.04 | 2,470,333 |
2021-01-19 | $44.46 | $44.54 | $43.70 | $44.11 | $39.13 | 2,708,524 |
2021-01-15 | $44.50 | $44.71 | $43.02 | $44.17 | $39.18 | 2,775,252 |
2021-01-14 | $44.11 | $45.71 | $44.02 | $44.76 | $39.71 | 3,517,968 |
2021-01-13 | $43.40 | $44.44 | $43.05 | $43.71 | $38.78 | 2,668,522 |
2021-01-12 | $41.72 | $43.62 | $41.44 | $43.51 | $38.60 | 3,385,919 |
2021-01-11 | $39.08 | $41.38 | $38.66 | $41.23 | $36.58 | 2,949,701 |
2021-01-08 | $41.05 | $41.10 | $39.57 | $39.93 | $35.42 | 3,470,567 |
2021-01-07 | $40.49 | $40.83 | $39.80 | $40.70 | $36.11 | 2,952,202 |
2021-01-06 | $40.00 | $40.48 | $39.13 | $39.83 | $35.33 | 3,329,215 |
2021-01-05 | $37.85 | $40.40 | $37.83 | $39.38 | $34.94 | 3,416,735 |
2021-01-04 | $39.00 | $39.11 | $37.39 | $37.50 | $33.27 | 3,516,267 |
2020-12-31 | $37.91 | $38.47 | $37.66 | $38.38 | $34.05 | 2,191,026 |
2020-12-30 | $38.02 | $38.74 | $37.95 | $38.12 | $33.82 | 2,462,853 |
2020-12-29 | $38.65 | $38.74 | $37.67 | $38.13 | $33.83 | 2,752,376 |
2020-12-28 | $38.88 | $39.26 | $38.01 | $38.41 | $34.07 | 2,882,556 |
2020-12-24 | $38.82 | $38.85 | $37.90 | $38.80 | $34.42 | 1,344,130 |
2020-12-23 | $39.00 | $39.58 | $38.47 | $38.80 | $34.42 | 2,321,556 |
2020-12-22 | $39.42 | $39.95 | $38.61 | $38.63 | $34.27 | 2,767,754 |
2020-12-21 | $38.37 | $39.81 | $38.03 | $39.39 | $34.94 | 3,845,960 |
2020-12-18 | $40.68 | $40.91 | $39.63 | $39.87 | $35.37 | 7,019,833 |
2020-12-17 | $41.01 | $41.23 | $40.08 | $40.73 | $36.13 | 3,289,335 |
2020-12-16 | $41.30 | $41.38 | $40.30 | $40.65 | $36.06 | 3,013,298 |
2020-12-15 | $40.61 | $41.46 | $39.93 | $41.31 | $36.65 | 3,603,537 |
2020-12-14 | $42.00 | $42.16 | $39.93 | $40.14 | $35.61 | 4,106,917 |
2020-12-11 | $41.08 | $41.66 | $40.74 | $41.57 | $36.88 | 2,691,928 |
2020-12-10 | $40.33 | $41.95 | $40.26 | $41.75 | $37.04 | 4,082,392 |
2020-12-09 | $41.46 | $41.94 | $39.65 | $40.22 | $35.68 | 3,292,944 |
2020-12-08 | $39.93 | $41.56 | $39.81 | $40.79 | $36.19 | 3,292,622 |
2020-12-07 | $40.16 | $40.61 | $39.22 | $40.31 | $35.76 | 4,464,401 |
2020-12-04 | $39.47 | $40.71 | $39.43 | $40.63 | $36.04 | 3,931,956 |
2020-12-03 | $37.55 | $39.07 | $37.17 | $38.49 | $34.15 | 3,526,769 |
2020-12-02 | $36.13 | $37.95 | $36.10 | $37.47 | $33.24 | 3,112,988 |
2020-12-01 | $37.00 | $37.19 | $36.08 | $36.47 | $32.35 | 3,163,777 |
2020-11-30 | $36.81 | $37.21 | $35.60 | $35.87 | $31.82 | 5,533,101 |
2020-11-27 | $37.18 | $37.70 | $36.82 | $37.23 | $33.03 | 1,554,258 |
2020-11-25 | $37.30 | $38.44 | $36.60 | $37.54 | $33.30 | 4,082,795 |
2020-11-24 | $36.91 | $37.89 | $36.34 | $37.66 | $33.41 | 5,028,190 |
2020-11-23 | $33.51 | $35.22 | $33.44 | $35.18 | $31.21 | 3,371,787 |
2020-11-20 | $33.18 | $33.53 | $32.67 | $32.96 | $29.24 | 2,743,422 |
2020-11-19 | $31.92 | $33.44 | $31.62 | $33.30 | $29.54 | 3,363,554 |
2020-11-18 | $33.23 | $34.19 | $32.30 | $32.31 | $28.66 | 4,443,121 |
2020-11-17 | $31.91 | $33.32 | $31.72 | $33.31 | $29.55 | 3,777,690 |
2020-11-16 | $32.72 | $33.34 | $31.97 | $32.35 | $28.70 | 4,764,856 |
2020-11-13 | $31.37 | $31.93 | $30.85 | $31.66 | $28.09 | 3,617,545 |
2020-11-12 | $31.49 | $32.00 | $30.15 | $30.77 | $27.30 | 4,238,079 |
2020-11-11 | $33.00 | $33.15 | $31.81 | $32.12 | $28.49 | 4,145,216 |
2020-11-10 | $31.91 | $32.65 | $31.01 | $32.54 | $28.87 | 6,096,503 |
2020-11-09 | $29.75 | $31.96 | $29.50 | $31.35 | $27.81 | 10,360,866 |
2020-11-06 | $28.42 | $29.28 | $26.76 | $26.89 | $23.85 | 5,948,438 |
2020-11-05 | $28.59 | $29.10 | $28.26 | $28.54 | $25.32 | 4,462,849 |
2020-11-04 | $29.00 | $29.46 | $28.14 | $28.60 | $25.37 | 6,196,013 |
2020-11-03 | $29.59 | $29.95 | $28.87 | $28.92 | $25.66 | 4,369,933 |
2020-11-02 | $29.15 | $29.56 | $28.60 | $29.23 | $25.93 | 4,531,116 |
2020-10-30 | $29.40 | $29.74 | $28.26 | $29.00 | $25.73 | 5,619,015 |
2020-10-29 | $28.90 | $30.53 | $28.01 | $30.40 | $26.13 | 6,072,958 |
2020-10-28 | $30.34 | $30.62 | $28.13 | $29.09 | $25.00 | 8,053,748 |
2020-10-27 | $29.46 | $29.95 | $29.25 | $29.32 | $25.20 | 4,699,488 |
2020-10-26 | $30.13 | $30.17 | $29.10 | $29.51 | $25.36 | 5,358,194 |
2020-10-23 | $31.00 | $31.03 | $30.08 | $30.55 | $26.26 | 5,381,454 |
2020-10-22 | $28.60 | $30.80 | $28.57 | $30.67 | $26.36 | 5,228,652 |
2020-10-21 | $28.63 | $28.86 | $28.37 | $28.43 | $24.43 | 3,035,231 |
2020-10-20 | $28.80 | $29.38 | $28.48 | $28.92 | $24.85 | 3,753,974 |
2020-10-19 | $29.05 | $29.49 | $28.24 | $28.29 | $24.31 | 3,966,899 |
2020-10-16 | $29.83 | $29.93 | $28.89 | $28.90 | $24.84 | 3,849,990 |
2020-10-15 | $28.56 | $29.84 | $28.49 | $29.82 | $25.63 | 5,486,788 |
2020-10-14 | $29.48 | $30.65 | $29.43 | $29.95 | $25.74 | 4,565,493 |
2020-10-13 | $28.76 | $29.57 | $28.56 | $29.45 | $25.31 | 3,796,451 |
2020-10-12 | $29.02 | $29.30 | $28.72 | $29.17 | $25.07 | 2,915,955 |
2020-10-09 | $29.70 | $29.77 | $28.93 | $29.05 | $24.97 | 3,762,870 |
2020-10-08 | $28.08 | $29.44 | $27.68 | $29.41 | $25.28 | 4,541,824 |
2020-10-07 | $27.18 | $27.95 | $26.99 | $27.81 | $23.90 | 3,378,233 |
2020-10-06 | $28.20 | $28.44 | $26.56 | $27.06 | $23.26 | 4,789,950 |
2020-10-05 | $27.51 | $27.99 | $26.99 | $27.61 | $23.73 | 3,806,807 |
2020-10-02 | $24.63 | $26.74 | $24.56 | $26.53 | $22.80 | 4,413,849 |
2020-10-01 | $25.75 | $26.18 | $25.14 | $25.27 | $21.72 | 3,733,037 |
2020-09-30 | $26.61 | $27.27 | $25.89 | $25.98 | $22.33 | 5,968,016 |
2020-09-29 | $26.62 | $26.90 | $26.22 | $26.67 | $22.92 | 5,831,423 |
2020-09-28 | $25.48 | $26.26 | $25.27 | $26.01 | $22.35 | 3,967,386 |
2020-09-25 | $24.14 | $25.08 | $24.11 | $25.01 | $21.49 | 3,507,998 |
2020-09-24 | $24.65 | $24.99 | $23.28 | $24.48 | $21.04 | 5,503,571 |
2020-09-23 | $25.75 | $26.16 | $24.52 | $24.54 | $21.09 | 4,809,031 |
2020-09-22 | $26.79 | $27.37 | $25.58 | $25.67 | $22.06 | 4,608,645 |
2020-09-21 | $26.42 | $26.94 | $25.79 | $26.44 | $22.72 | 5,263,195 |
2020-09-18 | $27.77 | $27.87 | $27.17 | $27.54 | $23.67 | 8,245,952 |
2020-09-17 | $27.40 | $28.32 | $27.01 | $28.03 | $24.09 | 4,414,254 |
2020-09-16 | $26.52 | $28.46 | $26.46 | $28.07 | $24.12 | 4,643,764 |
2020-09-15 | $27.35 | $27.64 | $26.06 | $26.29 | $22.59 | 5,131,186 |
2020-09-14 | $26.58 | $27.62 | $26.34 | $27.30 | $23.46 | 4,100,125 |
2020-09-11 | $26.14 | $26.55 | $25.87 | $26.34 | $22.64 | 3,256,752 |
2020-09-10 | $26.64 | $26.84 | $26.01 | $26.03 | $22.37 | 3,190,776 |
2020-09-09 | $26.43 | $26.72 | $26.13 | $26.48 | $22.76 | 2,850,096 |
2020-09-08 | $26.34 | $26.49 | $25.53 | $26.15 | $22.47 | 4,448,606 |
2020-09-04 | $27.12 | $27.49 | $26.12 | $26.76 | $23.00 | 3,426,094 |
2020-09-03 | $27.30 | $27.85 | $26.57 | $26.91 | $23.13 | 3,941,412 |
2020-09-02 | $27.03 | $27.67 | $26.90 | $27.31 | $23.47 | 3,003,078 |
2020-09-01 | $27.25 | $27.52 | $26.86 | $27.15 | $23.33 | 3,244,897 |
2020-08-31 | $28.02 | $28.05 | $27.27 | $27.48 | $23.62 | 3,497,103 |
2020-08-28 | $27.63 | $28.26 | $27.25 | $28.08 | $24.13 | 3,353,199 |
2020-08-27 | $26.62 | $27.17 | $26.58 | $27.04 | $23.24 | 3,168,612 |
2020-08-26 | $27.23 | $27.34 | $26.46 | $26.56 | $22.83 | 4,181,018 |
2020-08-25 | $27.60 | $27.86 | $26.51 | $27.26 | $23.43 | 4,236,859 |
2020-08-24 | $27.00 | $27.49 | $26.58 | $27.26 | $23.43 | 3,545,017 |
2020-08-21 | $27.35 | $27.35 | $26.48 | $26.88 | $23.10 | 3,851,232 |
2020-08-20 | $27.50 | $27.85 | $27.24 | $27.55 | $23.68 | 2,964,166 |
2020-08-19 | $28.08 | $28.55 | $27.74 | $27.86 | $23.94 | 2,736,395 |
2020-08-18 | $28.98 | $29.13 | $27.97 | $28.08 | $24.13 | 5,420,679 |
2020-08-17 | $29.48 | $29.68 | $28.91 | $28.98 | $24.91 | 3,135,955 |
2020-08-14 | $28.82 | $29.95 | $28.59 | $29.49 | $25.34 | 3,175,649 |
2020-08-13 | $29.76 | $29.97 | $28.58 | $28.81 | $24.76 | 4,313,172 |
2020-08-12 | $30.65 | $31.08 | $29.69 | $29.94 | $25.73 | 5,878,235 |
2020-08-11 | $30.99 | $31.21 | $30.02 | $30.03 | $25.81 | 5,251,948 |
2020-08-10 | $29.69 | $30.73 | $29.65 | $30.22 | $25.97 | 3,871,063 |
2020-08-07 | $28.76 | $29.56 | $28.60 | $29.47 | $25.33 | 3,068,857 |
2020-08-06 | $30.27 | $30.47 | $29.04 | $29.11 | $25.02 | 5,670,071 |
2020-08-05 | $30.01 | $31.36 | $29.29 | $30.49 | $26.20 | 8,179,152 |
2020-08-04 | $28.03 | $29.43 | $27.99 | $29.19 | $25.09 | 4,384,553 |
2020-08-03 | $27.71 | $28.43 | $27.53 | $28.12 | $24.17 | 3,839,645 |
2020-07-31 | $28.00 | $28.38 | $27.05 | $27.91 | $23.99 | 7,232,421 |
2020-07-30 | $28.95 | $29.48 | $28.57 | $29.04 | $24.15 | 5,774,542 |
2020-07-29 | $27.49 | $29.76 | $26.70 | $29.72 | $24.71 | 10,764,723 |
2020-07-28 | $28.00 | $28.57 | $27.80 | $28.06 | $23.33 | 5,687,975 |
2020-07-27 | $28.66 | $28.87 | $27.76 | $28.02 | $23.30 | 6,858,037 |
2020-07-24 | $29.05 | $29.33 | $28.60 | $28.72 | $23.88 | 3,267,600 |
2020-07-23 | $29.94 | $29.94 | $28.38 | $28.96 | $24.08 | 6,662,180 |
2020-07-22 | $28.79 | $29.56 | $28.37 | $29.50 | $24.53 | 4,153,804 |
2020-07-21 | $28.82 | $30.37 | $28.76 | $29.98 | $24.93 | 5,350,907 |
2020-07-20 | $28.62 | $29.19 | $28.18 | $28.25 | $23.49 | 2,952,896 |
2020-07-17 | $28.98 | $29.40 | $28.38 | $28.67 | $23.84 | 3,515,822 |
2020-07-16 | $28.52 | $29.17 | $27.91 | $28.85 | $23.99 | 3,999,253 |
2020-07-15 | $28.15 | $29.11 | $28.04 | $28.83 | $23.97 | 6,837,979 |
2020-07-14 | $26.37 | $27.30 | $26.18 | $27.22 | $22.64 | 5,826,297 |
2020-07-13 | $27.15 | $27.49 | $26.28 | $26.59 | $22.11 | 6,701,825 |
2020-07-10 | $26.05 | $26.90 | $25.64 | $26.72 | $22.22 | 5,999,970 |
2020-07-09 | $27.50 | $27.50 | $25.84 | $26.15 | $21.75 | 6,421,706 |
2020-07-08 | $27.49 | $27.93 | $26.66 | $27.36 | $22.75 | 7,263,802 |
2020-07-07 | $27.75 | $28.75 | $27.04 | $27.58 | $22.93 | 9,018,371 |
2020-07-06 | $32.95 | $33.06 | $27.88 | $28.29 | $23.52 | 15,247,751 |
2020-07-02 | $32.99 | $33.47 | $32.00 | $32.15 | $26.73 | 3,518,696 |
2020-07-01 | $33.28 | $34.01 | $32.12 | $32.18 | $26.76 | 3,742,986 |
2020-06-30 | $31.38 | $33.40 | $31.20 | $33.22 | $27.62 | 4,854,262 |
2020-06-29 | $31.02 | $32.10 | $30.55 | $31.81 | $26.45 | 4,921,684 |
2020-06-26 | $32.43 | $32.56 | $30.55 | $30.81 | $25.62 | 10,204,032 |
2020-06-25 | $31.71 | $33.43 | $31.56 | $32.70 | $27.19 | 6,171,204 |
2020-06-24 | $34.90 | $34.90 | $31.65 | $32.30 | $26.86 | 8,750,092 |
2020-06-23 | $36.71 | $36.94 | $35.33 | $35.36 | $29.40 | 5,901,621 |
2020-06-22 | $35.03 | $36.01 | $34.38 | $35.92 | $29.87 | 5,641,732 |
2020-06-19 | $37.58 | $37.91 | $35.08 | $35.17 | $29.25 | 14,393,999 |
2020-06-18 | $35.76 | $36.99 | $35.53 | $36.35 | $30.23 | 4,239,158 |
2020-06-17 | $38.40 | $38.78 | $36.17 | $36.17 | $30.08 | 5,260,954 |
2020-06-16 | $37.92 | $38.74 | $36.30 | $38.40 | $31.93 | 9,836,487 |
2020-06-15 | $32.50 | $36.98 | $32.27 | $36.44 | $30.30 | 12,268,320 |
2020-06-12 | $33.64 | $34.29 | $32.41 | $34.09 | $28.35 | 31,495,360 |
2020-06-11 | $36.64 | $37.96 | $34.17 | $35.33 | $29.38 | 14,914,595 |
2020-06-10 | $43.63 | $43.89 | $41.98 | $41.98 | $34.91 | 5,520,529 |
2020-06-09 | $45.97 | $46.03 | $44.21 | $44.44 | $36.95 | 5,531,927 |
2020-06-08 | $47.08 | $48.36 | $46.46 | $48.04 | $39.95 | 6,233,737 |
2020-06-05 | $44.12 | $47.12 | $43.41 | $45.35 | $37.71 | 8,041,919 |
2020-06-04 | $40.34 | $41.16 | $39.71 | $40.71 | $33.85 | 5,622,872 |
2020-06-03 | $39.64 | $40.91 | $39.64 | $40.58 | $33.74 | 5,553,678 |
2020-06-02 | $38.73 | $39.67 | $38.05 | $39.63 | $32.95 | 4,449,315 |
2020-06-01 | $36.57 | $38.19 | $35.78 | $38.14 | $31.72 | 4,395,230 |
2020-05-29 | $36.71 | $37.34 | $35.63 | $36.69 | $30.51 | 9,139,526 |
2020-05-28 | $37.94 | $38.21 | $36.60 | $37.28 | $31.00 | 5,023,476 |
2020-05-27 | $38.30 | $38.49 | $35.90 | $37.60 | $31.27 | 5,428,644 |
2020-05-26 | $37.78 | $38.31 | $37.11 | $37.62 | $31.28 | 4,840,675 |
2020-05-22 | $35.50 | $36.28 | $34.76 | $36.20 | $30.10 | 3,766,282 |
2020-05-21 | $36.70 | $37.00 | $35.36 | $36.02 | $29.95 | 4,124,538 |
2020-05-20 | $36.14 | $37.30 | $36.00 | $36.51 | $30.36 | 6,633,773 |
2020-05-19 | $35.00 | $35.68 | $34.24 | $35.11 | $29.20 | 5,967,638 |
2020-05-18 | $34.50 | $35.73 | $34.30 | $35.07 | $29.16 | 6,030,484 |
2020-05-15 | $30.60 | $32.49 | $30.32 | $32.39 | $26.93 | 5,533,824 |
2020-05-14 | $29.93 | $31.40 | $28.81 | $30.71 | $25.54 | 5,431,198 |
2020-05-13 | $31.84 | $32.18 | $29.78 | $30.48 | $25.35 | 8,369,996 |
2020-05-12 | $31.80 | $33.97 | $31.72 | $32.94 | $27.39 | 7,968,110 |
2020-05-11 | $30.76 | $31.94 | $30.64 | $31.38 | $26.09 | 3,686,148 |
2020-05-08 | $30.44 | $31.52 | $30.21 | $31.33 | $26.05 | 5,072,621 |
2020-05-07 | $29.50 | $30.53 | $29.43 | $29.75 | $24.74 | 4,700,763 |
2020-05-06 | $29.93 | $30.40 | $28.65 | $28.65 | $23.82 | 3,614,428 |
2020-05-05 | $30.00 | $30.37 | $29.13 | $29.93 | $24.89 | 4,782,949 |
2020-05-04 | $27.00 | $29.21 | $26.90 | $29.19 | $24.27 | 5,438,359 |
2020-05-01 | $28.57 | $29.14 | $27.67 | $27.94 | $23.23 | 4,874,846 |
2020-04-30 | $30.55 | $31.28 | $29.63 | $29.93 | $24.89 | 7,154,072 |
2020-04-29 | $31.44 | $32.64 | $29.06 | $30.92 | $25.71 | 9,841,673 |
2020-04-28 | $29.29 | $30.60 | $28.48 | $30.53 | $25.39 | 6,159,776 |
2020-04-27 | $27.16 | $28.69 | $26.27 | $28.52 | $23.72 | 6,238,070 |
2020-04-24 | $28.75 | $29.46 | $27.48 | $27.66 | $23.00 | 8,930,170 |
2020-04-23 | $28.23 | $29.54 | $28.01 | $29.20 | $23.49 | 8,156,668 |
2020-04-22 | $28.00 | $28.13 | $26.03 | $27.31 | $21.97 | 7,861,475 |
2020-04-21 | $26.85 | $27.49 | $25.56 | $26.93 | $21.66 | 8,529,715 |
2020-04-20 | $27.00 | $29.47 | $26.70 | $28.21 | $22.69 | 8,423,966 |
2020-04-17 | $27.49 | $29.54 | $27.45 | $29.38 | $23.63 | 6,397,104 |
2020-04-16 | $27.31 | $27.31 | $25.92 | $26.57 | $21.37 | 5,486,041 |
2020-04-15 | $28.69 | $29.25 | $27.30 | $27.41 | $22.05 | 7,819,025 |
2020-04-14 | $29.89 | $30.51 | $28.96 | $30.47 | $24.51 | 7,599,781 |
2020-04-13 | $30.50 | $30.94 | $27.82 | $29.22 | $23.50 | 8,138,615 |
2020-04-09 | $28.59 | $30.29 | $27.24 | $28.40 | $22.84 | 10,657,385 |
2020-04-08 | $25.20 | $26.74 | $25.10 | $26.45 | $21.28 | 6,869,481 |
2020-04-07 | $25.51 | $26.45 | $24.00 | $24.28 | $19.53 | 8,775,204 |
2020-04-06 | $22.00 | $24.13 | $22.00 | $23.33 | $18.77 | 7,392,035 |
2020-04-03 | $22.78 | $23.75 | $20.03 | $21.64 | $17.41 | 9,608,371 |
2020-04-02 | $19.98 | $24.72 | $19.48 | $21.63 | $17.40 | 9,879,787 |
2020-04-01 | $20.50 | $20.86 | $19.19 | $19.20 | $15.44 | 6,730,147 |
2020-03-31 | $20.56 | $22.84 | $20.31 | $21.81 | $17.54 | 10,287,614 |
2020-03-30 | $20.57 | $20.60 | $18.54 | $20.04 | $16.12 | 8,801,586 |
2020-03-27 | $23.45 | $23.60 | $20.49 | $20.94 | $16.84 | 7,800,846 |
2020-03-26 | $23.45 | $24.99 | $22.23 | $24.36 | $19.59 | 8,073,239 |
2020-03-25 | $23.67 | $24.80 | $20.61 | $23.11 | $18.59 | 9,671,772 |
2020-03-24 | $22.50 | $22.54 | $20.20 | $22.05 | $17.74 | 8,128,672 |
2020-03-23 | $20.21 | $20.60 | $18.59 | $19.60 | $15.77 | 8,322,515 |
2020-03-20 | $22.74 | $24.85 | $20.01 | $20.67 | $16.63 | 14,401,039 |
2020-03-19 | $16.10 | $20.93 | $13.96 | $20.49 | $16.48 | 15,634,558 |
2020-03-18 | $20.04 | $20.30 | $12.16 | $15.37 | $12.36 | 16,005,450 |
2020-03-17 | $25.15 | $25.37 | $20.28 | $21.49 | $17.29 | 11,574,786 |
2020-03-16 | $27.50 | $27.94 | $24.63 | $25.01 | $20.12 | 10,466,121 |
2020-03-13 | $31.13 | $31.34 | $26.87 | $30.72 | $24.71 | 14,264,745 |
2020-03-12 | $32.21 | $32.27 | $28.00 | $28.46 | $22.89 | 10,365,865 |
2020-03-11 | $36.41 | $38.28 | $34.22 | $35.94 | $28.91 | 8,734,641 |
2020-03-10 | $41.88 | $42.68 | $30.46 | $38.03 | $30.59 | 17,050,278 |
2020-03-09 | $48.01 | $48.01 | $36.37 | $38.10 | $30.65 | 18,607,121 |
2020-03-06 | $66.48 | $66.70 | $59.89 | $61.21 | $49.24 | 6,582,362 |
2020-03-05 | $69.08 | $70.14 | $67.69 | $68.69 | $55.25 | 3,373,810 |
2020-03-04 | $69.50 | $70.71 | $68.89 | $70.66 | $56.84 | 2,808,894 |
2020-03-03 | $71.00 | $71.92 | $68.12 | $68.25 | $54.90 | 4,096,826 |
2020-03-02 | $67.65 | $69.52 | $66.82 | $69.13 | $55.61 | 5,239,010 |
2020-02-28 | $65.26 | $66.72 | $63.77 | $66.72 | $53.67 | 7,515,595 |
2020-02-27 | $71.87 | $72.00 | $67.27 | $67.55 | $54.34 | 7,202,200 |
2020-02-26 | $74.08 | $75.45 | $72.63 | $73.29 | $58.95 | 3,156,548 |
2020-02-25 | $76.00 | $78.43 | $73.59 | $73.61 | $59.21 | 5,339,277 |
2020-02-24 | $75.79 | $75.83 | $74.61 | $75.07 | $60.38 | 2,722,268 |
2020-02-21 | $76.93 | $77.48 | $76.35 | $77.06 | $61.98 | 2,509,029 |
2020-02-20 | $76.95 | $78.48 | $76.75 | $77.52 | $62.35 | 2,111,646 |
2020-02-19 | $77.03 | $77.15 | $76.29 | $76.75 | $61.74 | 1,528,503 |
2020-02-18 | $76.61 | $76.95 | $76.20 | $76.94 | $61.89 | 1,702,174 |
2020-02-14 | $76.47 | $76.98 | $76.36 | $76.98 | $61.92 | 1,397,901 |
2020-02-13 | $76.17 | $76.32 | $75.74 | $76.22 | $61.31 | 1,910,335 |
2020-02-12 | $76.68 | $76.80 | $75.95 | $76.41 | $61.46 | 1,388,481 |
2020-02-11 | $76.20 | $76.67 | $75.74 | $75.94 | $61.08 | 1,363,282 |
2020-02-10 | $74.98 | $75.90 | $74.65 | $75.57 | $60.79 | 1,471,385 |
2020-02-07 | $75.40 | $76.17 | $75.20 | $75.36 | $60.62 | 1,147,188 |
2020-02-06 | $76.04 | $76.40 | $75.49 | $75.85 | $61.01 | 1,124,412 |
2020-02-05 | $75.78 | $76.54 | $75.78 | $76.07 | $61.19 | 1,575,613 |
2020-02-04 | $75.27 | $75.86 | $74.70 | $74.91 | $60.26 | 2,495,286 |
2020-02-03 | $74.92 | $75.32 | $74.28 | $74.44 | $59.88 | 2,725,534 |
2020-01-31 | $74.72 | $75.09 | $74.22 | $74.87 | $60.22 | 3,381,463 |
2020-01-30 | $74.34 | $75.62 | $74.34 | $75.47 | $60.71 | 2,782,350 |
2020-01-29 | $75.26 | $75.46 | $74.80 | $74.94 | $60.28 | 1,495,985 |
2020-01-28 | $74.39 | $75.46 | $74.30 | $75.05 | $60.37 | 1,735,905 |
2020-01-27 | $73.53 | $74.47 | $73.50 | $74.00 | $59.52 | 1,841,136 |
2020-01-24 | $75.43 | $75.53 | $74.40 | $74.84 | $60.20 | 1,774,704 |
2020-01-23 | $75.22 | $76.32 | $74.96 | $76.29 | $60.61 | 1,585,493 |
2020-01-22 | $75.91 | $76.02 | $75.27 | $75.60 | $60.06 | 1,687,335 |
2020-01-21 | $77.14 | $77.26 | $75.89 | $75.91 | $60.31 | 2,469,097 |
2020-01-17 | $76.88 | $77.18 | $76.31 | $77.17 | $61.31 | 1,774,703 |
2020-01-16 | $76.67 | $77.08 | $76.29 | $76.78 | $61.00 | 1,637,064 |
2020-01-15 | $75.95 | $76.37 | $75.69 | $75.91 | $60.31 | 1,410,293 |
2020-01-14 | $76.19 | $76.31 | $75.19 | $75.97 | $60.35 | 2,308,350 |
2020-01-13 | $75.53 | $76.48 | $74.98 | $76.24 | $60.57 | 1,368,002 |
2020-01-10 | $75.60 | $75.91 | $75.17 | $75.53 | $60.00 | 1,444,985 |
2020-01-09 | $75.63 | $75.73 | $74.87 | $75.61 | $60.07 | 1,726,768 |
2020-01-08 | $76.92 | $77.03 | $75.65 | $75.65 | $60.10 | 2,153,880 |
2020-01-07 | $76.71 | $76.95 | $76.26 | $76.85 | $61.05 | 1,364,638 |
2020-01-06 | $76.30 | $77.14 | $76.12 | $76.91 | $61.10 | 2,108,659 |
2020-01-03 | $75.92 | $76.75 | $75.65 | $76.58 | $60.84 | 1,727,643 |
2020-01-02 | $75.92 | $76.11 | $75.04 | $75.71 | $60.15 | 1,943,628 |
2019-12-31 | $74.93 | $75.71 | $74.73 | $75.67 | $60.12 | 1,677,404 |
2019-12-30 | $75.67 | $76.23 | $75.12 | $75.42 | $59.92 | 1,151,165 |
2019-12-27 | $76.12 | $76.25 | $75.68 | $75.71 | $60.15 | 1,321,382 |
2019-12-26 | $75.88 | $76.60 | $75.30 | $76.13 | $60.48 | 1,226,426 |
2019-12-24 | $76.10 | $76.16 | $75.53 | $75.60 | $60.06 | 644,020 |
2019-12-23 | $75.14 | $76.15 | $74.91 | $75.99 | $60.37 | 1,808,085 |
2019-12-20 | $74.20 | $75.34 | $73.78 | $75.19 | $59.73 | 5,168,312 |
2019-12-19 | $73.94 | $74.43 | $73.79 | $73.98 | $58.77 | 2,297,610 |
2019-12-18 | $73.70 | $74.87 | $73.40 | $73.89 | $58.70 | 3,682,833 |
2019-12-17 | $73.59 | $74.03 | $73.13 | $73.36 | $58.28 | 2,004,751 |
2019-12-16 | $73.50 | $73.75 | $73.08 | $73.39 | $58.30 | 1,690,524 |
2019-12-13 | $73.00 | $73.42 | $72.44 | $73.17 | $58.13 | 2,410,809 |
2019-12-12 | $72.47 | $73.87 | $72.31 | $72.91 | $57.92 | 2,120,217 |
2019-12-11 | $72.97 | $73.53 | $72.30 | $72.59 | $57.67 | 1,907,974 |
2019-12-10 | $71.87 | $72.99 | $71.87 | $72.50 | $57.60 | 1,952,564 |
2019-12-09 | $71.02 | $72.35 | $71.00 | $72.20 | $57.36 | 1,567,885 |
2019-12-06 | $71.13 | $71.84 | $70.89 | $71.59 | $56.87 | 1,541,208 |
2019-12-05 | $71.00 | $71.44 | $70.73 | $70.98 | $56.39 | 1,315,609 |
2019-12-04 | $70.60 | $71.31 | $70.40 | $70.83 | $56.27 | 1,840,663 |
2019-12-03 | $70.47 | $70.50 | $69.79 | $70.19 | $55.76 | 1,707,456 |
2019-12-02 | $71.32 | $71.79 | $70.68 | $70.82 | $56.26 | 1,913,513 |
2019-11-29 | $71.16 | $71.53 | $70.65 | $71.05 | $56.45 | 967,354 |
2019-11-27 | $71.95 | $71.95 | $70.41 | $71.43 | $56.75 | 1,740,102 |
2019-11-26 | $71.99 | $72.29 | $71.33 | $71.81 | $57.05 | 2,062,678 |
2019-11-25 | $71.73 | $72.15 | $71.59 | $71.99 | $57.19 | 1,214,287 |
2019-11-22 | $71.69 | $72.23 | $71.50 | $71.63 | $56.91 | 1,455,609 |
2019-11-21 | $71.01 | $71.46 | $70.23 | $71.42 | $56.74 | 1,617,986 |
2019-11-20 | $69.70 | $71.10 | $69.58 | $70.79 | $56.24 | 1,738,214 |
2019-11-19 | $70.47 | $70.57 | $69.72 | $69.76 | $55.42 | 1,756,210 |
2019-11-18 | $71.04 | $71.17 | $70.55 | $70.79 | $56.24 | 1,489,761 |
2019-11-15 | $70.54 | $71.36 | $70.48 | $71.29 | $56.64 | 1,731,465 |
2019-11-14 | $70.94 | $71.08 | $69.90 | $70.16 | $55.74 | 1,667,386 |
2019-11-13 | $70.14 | $71.14 | $69.71 | $70.66 | $56.14 | 1,545,995 |
2019-11-12 | $70.06 | $70.92 | $69.94 | $70.20 | $55.77 | 1,742,948 |
2019-11-11 | $69.72 | $70.26 | $69.53 | $69.92 | $55.55 | 1,528,531 |
2019-11-08 | $69.78 | $70.50 | $69.31 | $70.48 | $55.99 | 1,755,013 |
2019-11-07 | $71.23 | $71.39 | $69.52 | $69.77 | $55.43 | 2,083,086 |
2019-11-06 | $71.55 | $72.03 | $70.54 | $70.76 | $56.21 | 2,005,008 |
2019-11-05 | $72.26 | $72.56 | $71.18 | $71.84 | $57.07 | 1,612,730 |
2019-11-04 | $71.36 | $72.14 | $70.96 | $71.92 | $57.14 | 2,152,891 |
2019-11-01 | $69.17 | $70.31 | $68.66 | $70.25 | $55.81 | 1,747,274 |
2019-10-31 | $69.69 | $70.34 | $69.07 | $69.83 | $54.76 | 2,631,534 |
2019-10-30 | $71.34 | $72.50 | $69.18 | $69.99 | $54.89 | 2,963,425 |
2019-10-29 | $70.95 | $71.92 | $70.66 | $71.62 | $56.17 | 2,352,033 |
2019-10-28 | $71.77 | $72.47 | $70.89 | $71.18 | $55.82 | 1,878,026 |
2019-10-25 | $71.33 | $71.69 | $70.75 | $71.55 | $56.11 | 1,287,273 |
2019-10-24 | $71.47 | $72.01 | $71.08 | $71.29 | $55.91 | 1,685,851 |
2019-10-23 | $70.04 | $70.97 | $69.53 | $70.91 | $55.61 | 1,744,807 |
2019-10-22 | $69.82 | $71.66 | $69.71 | $70.33 | $55.15 | 2,912,534 |
2019-10-21 | $69.34 | $69.67 | $69.08 | $69.60 | $54.58 | 1,325,125 |
2019-10-18 | $68.73 | $69.58 | $68.67 | $69.20 | $54.27 | 1,772,864 |
2019-10-17 | $68.51 | $68.92 | $68.07 | $68.67 | $53.85 | 1,436,535 |
2019-10-16 | $68.82 | $69.11 | $68.20 | $68.45 | $53.68 | 1,920,431 |
2019-10-15 | $69.06 | $70.08 | $69.04 | $69.25 | $54.31 | 1,855,906 |
2019-10-14 | $69.13 | $69.32 | $68.33 | $69.14 | $54.22 | 1,388,080 |
2019-10-11 | $69.53 | $70.06 | $69.15 | $69.51 | $54.51 | 1,963,047 |
2019-10-10 | $68.73 | $69.34 | $68.16 | $68.97 | $54.09 | 1,703,146 |
2019-10-09 | $68.90 | $69.46 | $68.50 | $68.61 | $53.81 | 1,907,310 |
2019-10-08 | $70.20 | $70.51 | $68.08 | $68.20 | $53.48 | 3,046,801 |
2019-10-07 | $72.05 | $72.11 | $70.72 | $70.72 | $55.46 | 1,442,475 |
2019-10-04 | $71.99 | $72.44 | $71.63 | $72.03 | $56.49 | 1,408,180 |
2019-10-03 | $71.18 | $72.31 | $70.66 | $71.99 | $56.46 | 1,449,496 |
2019-10-02 | $72.36 | $72.44 | $71.57 | $71.63 | $56.17 | 1,916,731 |
2019-10-01 | $73.95 | $74.22 | $72.69 | $72.71 | $57.02 | 1,621,807 |
2019-09-30 | $73.10 | $73.74 | $73.10 | $73.69 | $57.79 | 1,782,103 |
2019-09-27 | $73.32 | $73.85 | $73.04 | $73.30 | $57.48 | 1,651,637 |
2019-09-26 | $73.32 | $73.67 | $72.84 | $73.49 | $57.63 | 3,037,843 |
2019-09-25 | $73.77 | $74.05 | $73.31 | $73.63 | $57.74 | 3,111,500 |
2019-09-24 | $74.98 | $75.19 | $73.46 | $74.14 | $58.14 | 2,443,214 |
2019-09-23 | $75.34 | $75.89 | $74.77 | $74.81 | $58.67 | 2,323,885 |
2019-09-20 | $75.34 | $75.85 | $74.76 | $75.77 | $59.42 | 3,120,878 |
2019-09-19 | $76.93 | $76.95 | $74.53 | $75.09 | $58.89 | 2,723,897 |
2019-09-18 | $75.78 | $76.54 | $75.50 | $76.50 | $59.99 | 2,020,182 |
2019-09-17 | $75.97 | $76.78 | $75.27 | $76.20 | $59.76 | 2,134,941 |
2019-09-16 | $76.14 | $77.21 | $75.43 | $75.83 | $59.47 | 2,795,886 |
2019-09-13 | $74.15 | $74.97 | $74.11 | $74.48 | $58.41 | 1,797,718 |
2019-09-12 | $73.64 | $74.65 | $73.64 | $73.93 | $57.98 | 1,727,088 |
2019-09-11 | $73.63 | $74.18 | $73.21 | $74.06 | $58.08 | 1,777,385 |
2019-09-10 | $73.66 | $74.38 | $73.03 | $73.52 | $57.66 | 2,057,596 |
2019-09-09 | $72.20 | $73.96 | $72.06 | $73.67 | $57.77 | 2,330,571 |
2019-09-06 | $70.70 | $71.87 | $70.16 | $71.83 | $56.33 | 1,767,230 |
2019-09-05 | $71.62 | $71.89 | $70.89 | $71.02 | $55.70 | 1,810,406 |
2019-09-04 | $71.28 | $71.45 | $70.87 | $71.04 | $55.71 | 1,571,691 |
2019-09-03 | $70.31 | $70.97 | $70.06 | $70.61 | $55.37 | 2,154,613 |
2019-08-30 | $71.25 | $71.53 | $70.28 | $71.28 | $55.90 | 1,868,067 |
2019-08-29 | $70.02 | $70.91 | $69.81 | $70.82 | $55.54 | 1,672,557 |
2019-08-28 | $68.69 | $69.74 | $68.53 | $69.53 | $54.53 | 1,672,075 |
2019-08-27 | $68.49 | $69.22 | $67.80 | $68.32 | $53.58 | 1,481,721 |
2019-08-26 | $68.22 | $68.56 | $67.89 | $68.20 | $53.48 | 1,395,771 |
2019-08-23 | $69.55 | $69.82 | $67.16 | $67.41 | $52.86 | 2,500,990 |
2019-08-22 | $71.36 | $71.44 | $70.14 | $70.28 | $55.12 | 1,809,561 |
2019-08-21 | $71.57 | $71.90 | $70.91 | $71.18 | $55.82 | 1,970,969 |
2019-08-20 | $70.89 | $72.09 | $70.56 | $71.06 | $55.73 | 1,578,983 |
2019-08-19 | $70.08 | $71.08 | $69.58 | $70.91 | $55.61 | 1,677,754 |
2019-08-16 | $68.15 | $69.49 | $68.11 | $69.30 | $54.35 | 2,117,105 |
2019-08-15 | $67.64 | $68.59 | $67.56 | $67.95 | $53.29 | 1,300,016 |
2019-08-14 | $68.67 | $69.01 | $67.52 | $67.71 | $53.10 | 2,742,342 |
2019-08-13 | $69.16 | $69.81 | $68.78 | $69.64 | $54.61 | 2,074,086 |
2019-08-12 | $69.75 | $70.35 | $68.89 | $69.27 | $54.32 | 2,388,302 |
2019-08-09 | $69.05 | $69.96 | $68.71 | $69.05 | $54.15 | 1,750,911 |
2019-08-08 | $67.18 | $68.95 | $66.85 | $68.94 | $54.06 | 2,434,304 |
2019-08-07 | $67.00 | $67.43 | $65.97 | $66.76 | $52.36 | 2,850,416 |
2019-08-06 | $68.17 | $68.49 | $67.31 | $68.10 | $53.41 | 1,895,489 |
2019-08-05 | $69.00 | $69.16 | $67.04 | $67.67 | $53.07 | 2,560,934 |
2019-08-02 | $71.40 | $72.02 | $70.35 | $70.99 | $54.95 | 2,183,453 |
2019-08-01 | $69.93 | $72.38 | $69.77 | $70.99 | $54.95 | 3,845,618 |
2019-07-31 | $67.53 | $71.47 | $67.24 | $70.08 | $54.25 | 4,271,100 |
2019-07-30 | $66.54 | $67.28 | $66.15 | $67.21 | $52.02 | 1,923,245 |
2019-07-29 | $68.56 | $68.56 | $66.67 | $66.80 | $51.71 | 2,474,713 |
2019-07-26 | $68.69 | $68.79 | $68.02 | $68.49 | $53.01 | 1,496,589 |
2019-07-25 | $69.00 | $69.00 | $68.25 | $68.57 | $53.08 | 1,697,149 |
2019-07-24 | $68.34 | $68.58 | $67.51 | $68.43 | $52.97 | 1,255,906 |
2019-07-23 | $69.06 | $69.20 | $68.37 | $68.51 | $53.03 | 1,203,686 |
2019-07-22 | $68.59 | $69.23 | $68.36 | $69.14 | $53.52 | 1,552,668 |
2019-07-19 | $69.18 | $69.42 | $68.52 | $68.53 | $53.05 | 1,881,464 |
2019-07-18 | $69.34 | $69.42 | $68.81 | $69.16 | $53.53 | 1,908,156 |
2019-07-17 | $70.32 | $70.32 | $69.50 | $69.64 | $53.90 | 1,995,721 |
2019-07-16 | $70.90 | $70.90 | $69.77 | $70.15 | $54.30 | 1,925,634 |
2019-07-15 | $71.39 | $71.43 | $70.71 | $70.98 | $54.94 | 1,542,360 |
2019-07-12 | $71.26 | $71.41 | $70.91 | $71.30 | $55.19 | 1,376,844 |
2019-07-11 | $70.73 | $71.16 | $70.49 | $71.06 | $55.00 | 1,951,404 |
2019-07-10 | $70.08 | $70.72 | $69.88 | $70.45 | $54.53 | 1,686,241 |
2019-07-09 | $69.63 | $69.93 | $69.19 | $69.82 | $54.04 | 1,770,959 |
2019-07-08 | $70.16 | $70.32 | $69.30 | $69.57 | $53.85 | 1,688,457 |
2019-07-05 | $69.98 | $70.29 | $69.53 | $70.28 | $54.40 | 1,287,048 |
2019-07-03 | $69.48 | $70.23 | $69.29 | $70.20 | $54.34 | 1,226,405 |
2019-07-02 | $69.43 | $69.59 | $68.76 | $69.36 | $53.69 | 2,044,632 |
2019-07-01 | $69.64 | $69.99 | $69.30 | $69.59 | $53.87 | 2,280,801 |
2019-06-28 | $67.53 | $68.84 | $67.46 | $68.81 | $53.26 | 2,657,207 |
2019-06-27 | $67.28 | $67.55 | $67.10 | $67.40 | $52.17 | 1,261,000 |
2019-06-26 | $67.28 | $67.84 | $66.84 | $67.35 | $52.13 | 1,483,685 |
2019-06-25 | $67.25 | $67.29 | $66.65 | $66.72 | $51.64 | 1,389,202 |
2019-06-24 | $69.01 | $69.31 | $67.02 | $67.29 | $52.09 | 2,389,164 |
2019-06-21 | $67.60 | $68.96 | $67.60 | $68.94 | $53.36 | 3,847,082 |
2019-06-20 | $67.03 | $67.88 | $66.91 | $67.76 | $52.45 | 2,536,936 |
2019-06-19 | $65.72 | $66.46 | $65.40 | $66.25 | $51.28 | 2,100,890 |
2019-06-18 | $65.37 | $65.83 | $65.06 | $65.67 | $50.83 | 1,844,600 |
2019-06-17 | $64.35 | $65.07 | $64.19 | $64.81 | $50.17 | 1,775,660 |
2019-06-14 | $65.04 | $65.14 | $64.05 | $64.46 | $49.90 | 1,573,867 |
2019-06-13 | $65.04 | $65.15 | $64.63 | $65.03 | $50.34 | 1,874,398 |
2019-06-12 | $65.34 | $65.89 | $64.11 | $64.45 | $49.89 | 2,187,164 |
2019-06-11 | $66.21 | $66.25 | $65.59 | $65.72 | $50.87 | 1,376,719 |
2019-06-10 | $66.12 | $66.31 | $65.64 | $65.82 | $50.95 | 1,355,330 |
2019-06-07 | $66.11 | $66.87 | $65.88 | $65.99 | $51.08 | 1,730,191 |
2019-06-06 | $65.45 | $66.71 | $65.21 | $65.98 | $51.07 | 2,790,745 |
2019-06-05 | $65.13 | $65.37 | $64.84 | $65.25 | $50.51 | 1,590,321 |
2019-06-04 | $64.29 | $65.12 | $63.94 | $65.10 | $50.39 | 1,635,059 |
2019-06-03 | $64.12 | $64.44 | $63.52 | $63.78 | $49.37 | 1,870,688 |
2019-05-31 | $63.47 | $64.32 | $63.38 | $63.62 | $49.25 | 2,298,441 |
2019-05-30 | $63.82 | $64.39 | $63.81 | $64.13 | $49.64 | 1,211,635 |
2019-05-29 | $63.46 | $63.99 | $63.13 | $63.84 | $49.42 | 2,410,381 |
2019-05-28 | $65.75 | $65.85 | $64.04 | $64.26 | $49.74 | 2,865,835 |
2019-05-24 | $65.87 | $65.99 | $65.24 | $65.66 | $50.82 | 1,440,939 |
2019-05-23 | $66.06 | $66.06 | $64.36 | $65.33 | $50.57 | 2,925,313 |
2019-05-22 | $67.77 | $67.86 | $66.60 | $66.91 | $51.79 | 1,965,966 |
2019-05-21 | $67.39 | $68.35 | $67.25 | $67.97 | $52.61 | 1,947,898 |
2019-05-20 | $68.29 | $68.29 | $67.02 | $67.04 | $51.89 | 1,724,283 |
2019-05-17 | $67.81 | $68.79 | $67.81 | $68.17 | $52.77 | 1,380,467 |
2019-05-16 | $67.61 | $68.38 | $67.47 | $68.10 | $52.71 | 1,646,833 |
2019-05-15 | $67.10 | $67.60 | $66.89 | $67.25 | $52.05 | 1,296,227 |
2019-05-14 | $66.79 | $67.59 | $66.63 | $66.97 | $51.84 | 1,368,858 |
2019-05-13 | $67.13 | $67.13 | $65.66 | $66.49 | $51.47 | 2,322,794 |
2019-05-10 | $65.97 | $67.40 | $65.74 | $67.22 | $52.03 | 1,802,592 |
2019-05-09 | $65.58 | $66.10 | $65.16 | $66.04 | $51.12 | 1,959,167 |
2019-05-08 | $66.12 | $66.72 | $65.97 | $66.02 | $51.10 | 1,409,886 |
2019-05-07 | $65.80 | $66.33 | $64.96 | $66.33 | $51.34 | 2,400,391 |
2019-05-06 | $66.35 | $66.88 | $66.08 | $66.22 | $51.26 | 1,987,661 |
2019-05-03 | $67.38 | $67.58 | $66.86 | $66.89 | $51.78 | 2,088,107 |
2019-05-02 | $67.18 | $67.53 | $66.29 | $66.85 | $51.75 | 3,476,815 |
2019-05-01 | $67.97 | $68.58 | $66.73 | $67.58 | $52.31 | 3,316,702 |
2019-04-30 | $69.01 | $69.01 | $67.65 | $67.93 | $52.58 | 2,410,229 |
2019-04-29 | $68.59 | $68.97 | $68.35 | $68.62 | $53.12 | 1,317,324 |
2019-04-26 | $68.88 | $68.99 | $67.97 | $68.73 | $53.20 | 1,832,969 |
2019-04-25 | $69.82 | $70.53 | $69.58 | $69.76 | $53.33 | 1,516,908 |
2019-04-24 | $70.00 | $70.14 | $69.64 | $70.03 | $53.53 | 1,631,466 |
2019-04-23 | $70.00 | $70.09 | $69.26 | $69.87 | $53.41 | 1,622,115 |
2019-04-22 | $69.41 | $70.01 | $68.98 | $69.93 | $53.46 | 2,011,159 |
2019-04-18 | $69.62 | $69.84 | $69.00 | $69.14 | $52.85 | 1,695,568 |
2019-04-17 | $70.34 | $70.50 | $69.71 | $69.73 | $53.30 | 1,525,365 |
2019-04-16 | $70.30 | $70.52 | $70.06 | $70.24 | $53.69 | 1,459,471 |
2019-04-15 | $70.41 | $70.72 | $69.72 | $70.09 | $53.58 | 1,589,307 |
2019-04-12 | $70.23 | $70.76 | $70.12 | $70.60 | $53.97 | 1,468,371 |
2019-04-11 | $69.77 | $70.08 | $69.49 | $70.04 | $53.54 | 1,146,276 |
2019-04-10 | $70.10 | $70.52 | $69.68 | $69.81 | $53.36 | 1,391,284 |
2019-04-09 | $70.34 | $70.34 | $69.51 | $69.87 | $53.41 | 1,428,620 |
2019-04-08 | $70.54 | $70.80 | $70.22 | $70.52 | $53.91 | 1,598,034 |
2019-04-05 | $69.51 | $70.83 | $69.30 | $70.54 | $53.92 | 2,202,333 |
2019-04-04 | $69.36 | $69.49 | $68.83 | $69.48 | $53.11 | 1,686,578 |
2019-04-03 | $70.39 | $70.39 | $68.88 | $69.32 | $52.99 | 2,167,712 |
2019-04-02 | $70.49 | $70.61 | $70.06 | $70.21 | $53.67 | 1,795,846 |
2019-04-01 | $70.01 | $70.40 | $69.62 | $70.35 | $53.78 | 2,008,445 |
2019-03-29 | $69.98 | $70.04 | $69.36 | $69.84 | $53.39 | 3,037,499 |
2019-03-28 | $68.56 | $69.41 | $68.36 | $69.38 | $53.04 | 2,610,881 |
2019-03-27 | $68.89 | $69.40 | $68.39 | $68.84 | $52.62 | 1,760,540 |
2019-03-26 | $69.85 | $70.43 | $69.02 | $69.29 | $52.97 | 1,965,952 |
2019-03-25 | $68.87 | $69.37 | $68.34 | $69.28 | $52.96 | 1,770,922 |
2019-03-22 | $69.32 | $69.79 | $68.67 | $69.01 | $52.75 | 2,344,204 |
2019-03-21 | $68.64 | $69.86 | $68.64 | $69.85 | $53.40 | 1,788,941 |
2019-03-20 | $68.32 | $69.54 | $68.02 | $68.80 | $52.59 | 2,666,684 |
2019-03-19 | $68.60 | $68.84 | $68.08 | $68.31 | $52.22 | 2,129,433 |
2019-03-18 | $67.12 | $68.58 | $66.96 | $68.37 | $52.26 | 2,874,726 |
2019-03-15 | $66.79 | $67.24 | $66.56 | $66.85 | $51.10 | 4,470,076 |
2019-03-14 | $67.26 | $67.40 | $66.97 | $67.12 | $51.31 | 1,786,987 |
2019-03-13 | $67.34 | $67.45 | $66.84 | $67.31 | $51.45 | 2,178,491 |
2019-03-12 | $66.50 | $67.42 | $66.35 | $66.75 | $51.03 | 2,416,452 |
2019-03-11 | $65.93 | $66.43 | $65.62 | $66.29 | $50.67 | 2,291,547 |
2019-03-08 | $65.03 | $65.67 | $64.52 | $65.58 | $50.13 | 2,375,058 |
2019-03-07 | $65.52 | $66.33 | $65.36 | $65.89 | $50.37 | 2,798,407 |
2019-03-06 | $65.50 | $65.82 | $65.21 | $65.43 | $50.02 | 2,413,271 |
2019-03-05 | $66.02 | $66.12 | $65.36 | $65.95 | $50.41 | 2,694,691 |
2019-03-04 | $66.44 | $66.44 | $64.73 | $65.90 | $50.38 | 2,677,075 |
2019-03-01 | $64.68 | $65.95 | $64.58 | $65.87 | $50.35 | 3,167,375 |
2019-02-28 | $65.15 | $65.23 | $64.05 | $64.26 | $49.12 | 5,854,362 |
2019-02-27 | $64.75 | $65.43 | $64.12 | $65.15 | $49.80 | 3,153,865 |
2019-02-26 | $66.16 | $66.84 | $64.09 | $64.29 | $49.15 | 6,081,630 |
2019-02-25 | $67.90 | $68.14 | $67.41 | $67.65 | $51.71 | 4,639,691 |
2019-02-22 | $68.32 | $68.32 | $67.55 | $67.87 | $51.88 | 2,304,230 |
2019-02-21 | $68.08 | $68.28 | $67.28 | $67.80 | $51.83 | 2,545,188 |
2019-02-20 | $68.45 | $68.77 | $68.00 | $68.12 | $52.07 | 3,123,616 |
2019-02-19 | $67.40 | $69.16 | $67.30 | $68.58 | $52.42 | 3,353,766 |
2019-02-15 | $67.29 | $67.98 | $67.21 | $67.71 | $51.76 | 4,623,378 |
2019-02-14 | $65.72 | $67.95 | $65.57 | $66.68 | $50.97 | 4,027,356 |
2019-02-13 | $65.46 | $66.28 | $65.35 | $66.08 | $50.51 | 1,900,191 |
2019-02-12 | $65.96 | $66.17 | $64.97 | $65.21 | $49.85 | 2,687,582 |
2019-02-11 | $64.62 | $65.15 | $64.42 | $65.05 | $49.73 | 2,637,343 |
2019-02-08 | $65.06 | $65.19 | $63.81 | $65.02 | $49.70 | 2,271,441 |
2019-02-07 | $65.43 | $65.61 | $64.59 | $65.14 | $49.79 | 2,763,169 |
2019-02-06 | $65.83 | $66.03 | $65.44 | $65.77 | $50.28 | 2,368,612 |
2019-02-05 | $65.78 | $66.30 | $65.45 | $66.21 | $50.61 | 2,346,674 |
2019-02-04 | $64.57 | $66.00 | $64.51 | $65.99 | $50.44 | 2,518,209 |
2019-02-01 | $64.64 | $65.17 | $63.97 | $65.16 | $49.81 | 2,212,341 |
2019-01-31 | $64.62 | $64.62 | $63.53 | $64.21 | $49.08 | 2,524,402 |
2019-01-30 | $63.91 | $64.49 | $63.61 | $64.20 | $49.08 | 1,911,442 |
2019-01-29 | $62.56 | $64.23 | $62.36 | $63.60 | $48.62 | 5,111,391 |
2019-01-28 | $61.69 | $62.32 | $61.29 | $62.29 | $47.62 | 2,574,692 |
2019-01-25 | $62.27 | $62.50 | $61.86 | $62.44 | $47.73 | 2,854,611 |
2019-01-24 | $62.43 | $63.10 | $62.02 | $62.65 | $47.24 | 2,795,052 |
2019-01-23 | $62.79 | $63.16 | $61.74 | $62.55 | $47.17 | 3,913,346 |
2019-01-22 | $62.74 | $63.26 | $62.18 | $62.58 | $47.19 | 3,418,970 |
2019-01-18 | $62.56 | $63.69 | $62.26 | $63.19 | $47.65 | 3,428,853 |
2019-01-17 | $60.74 | $62.08 | $60.74 | $61.90 | $46.68 | 2,389,168 |
2019-01-16 | $61.06 | $61.62 | $60.79 | $61.17 | $46.12 | 2,464,855 |
2019-01-15 | $59.67 | $61.08 | $59.61 | $60.96 | $45.97 | 2,653,097 |
2019-01-14 | $59.09 | $59.92 | $58.45 | $59.37 | $44.77 | 2,102,480 |
2019-01-11 | $60.03 | $60.48 | $59.48 | $59.80 | $45.09 | 3,108,098 |
2019-01-10 | $59.17 | $60.11 | $58.96 | $60.04 | $45.27 | 2,874,659 |
2019-01-09 | $59.64 | $60.28 | $58.95 | $59.73 | $45.04 | 4,147,449 |
2019-01-08 | $58.31 | $59.18 | $57.93 | $58.87 | $44.39 | 2,696,809 |
2019-01-07 | $56.85 | $58.12 | $56.35 | $57.64 | $43.46 | 2,975,337 |
2019-01-04 | $55.49 | $56.83 | $54.92 | $56.65 | $42.72 | 2,704,808 |
2019-01-03 | $54.58 | $55.00 | $53.52 | $54.28 | $40.93 | 3,715,051 |
2019-01-02 | $53.05 | $55.05 | $52.72 | $54.41 | $41.03 | 3,539,491 |
2018-12-31 | $53.22 | $54.00 | $53.07 | $53.95 | $40.68 | 2,875,049 |
2018-12-28 | $53.64 | $53.95 | $51.84 | $52.98 | $39.95 | 4,146,439 |
2018-12-27 | $52.61 | $53.37 | $50.96 | $53.32 | $40.21 | 3,919,830 |
2018-12-26 | $51.24 | $53.72 | $50.26 | $53.70 | $40.49 | 2,738,459 |
2018-12-24 | $53.30 | $53.44 | $50.79 | $50.79 | $38.30 | 1,621,150 |
2018-12-21 | $53.73 | $55.57 | $53.56 | $53.90 | $40.64 | 5,180,603 |
2018-12-20 | $55.20 | $56.04 | $53.75 | $54.52 | $41.11 | 3,595,698 |
2018-12-19 | $56.75 | $58.13 | $55.39 | $55.89 | $42.14 | 3,144,546 |
2018-12-18 | $58.49 | $58.73 | $56.19 | $56.47 | $42.58 | 3,115,099 |
2018-12-17 | $59.97 | $60.47 | $58.17 | $58.60 | $44.19 | 2,856,419 |
2018-12-14 | $60.98 | $61.58 | $59.95 | $60.19 | $45.39 | 2,386,603 |
2018-12-13 | $59.45 | $61.59 | $59.45 | $61.45 | $46.34 | 3,024,390 |
2018-12-12 | $59.72 | $60.26 | $59.29 | $59.71 | $45.02 | 1,874,708 |
2018-12-11 | $60.00 | $60.22 | $58.32 | $58.98 | $44.47 | 2,437,238 |
2018-12-10 | $59.37 | $59.85 | $57.43 | $59.16 | $44.61 | 2,836,195 |
2018-12-07 | $60.37 | $61.80 | $59.88 | $59.99 | $45.24 | 2,554,019 |
2018-12-06 | $59.56 | $59.66 | $57.78 | $59.37 | $44.77 | 2,815,628 |
2018-12-04 | $62.62 | $62.97 | $60.32 | $60.60 | $45.70 | 3,004,930 |
2018-12-03 | $62.68 | $63.11 | $61.73 | $62.75 | $47.32 | 2,281,949 |
2018-11-30 | $60.87 | $61.71 | $60.42 | $61.43 | $46.32 | 3,127,907 |
2018-11-29 | $61.36 | $61.86 | $60.74 | $61.34 | $46.25 | 2,331,794 |
2018-11-28 | $59.67 | $60.70 | $58.87 | $60.52 | $45.63 | 2,275,057 |
2018-11-27 | $59.49 | $60.18 | $59.40 | $59.75 | $45.05 | 2,053,470 |
2018-11-26 | $59.77 | $60.13 | $59.25 | $59.53 | $44.89 | 1,914,027 |
2018-11-23 | $59.55 | $59.91 | $58.71 | $59.10 | $44.56 | 876,885 |
2018-11-21 | $60.56 | $61.62 | $60.34 | $60.99 | $45.99 | 2,069,703 |
2018-11-20 | $61.57 | $61.69 | $59.98 | $60.34 | $45.50 | 2,274,228 |
2018-11-19 | $61.78 | $62.59 | $60.80 | $62.28 | $46.96 | 2,222,187 |
2018-11-16 | $61.55 | $62.42 | $61.00 | $62.20 | $46.90 | 2,324,934 |
2018-11-15 | $60.12 | $61.37 | $59.66 | $61.36 | $46.27 | 2,305,880 |
2018-11-14 | $61.94 | $62.25 | $60.27 | $60.37 | $45.52 | 2,230,743 |
2018-11-13 | $62.33 | $62.85 | $60.79 | $61.01 | $46.00 | 1,791,867 |
2018-11-12 | $63.51 | $63.74 | $62.20 | $62.39 | $47.04 | 1,981,045 |
2018-11-09 | $63.14 | $63.55 | $62.25 | $63.09 | $47.57 | 2,410,421 |
2018-11-08 | $64.09 | $64.94 | $63.67 | $63.97 | $48.24 | 2,435,758 |
2018-11-07 | $64.06 | $64.92 | $63.38 | $64.07 | $48.31 | 2,706,877 |
2018-11-06 | $63.75 | $63.98 | $62.51 | $63.69 | $48.03 | 1,945,108 |
2018-11-05 | $63.22 | $63.98 | $62.79 | $63.95 | $48.22 | 2,460,932 |
2018-11-02 | $64.60 | $64.81 | $61.85 | $62.53 | $47.15 | 2,757,897 |
2018-11-01 | $65.92 | $65.92 | $64.10 | $64.81 | $48.21 | 2,443,580 |
2018-10-31 | $64.71 | $66.90 | $64.50 | $65.60 | $48.80 | 4,456,753 |
2018-10-30 | $63.21 | $63.82 | $62.20 | $63.27 | $47.06 | 2,377,196 |
2018-10-29 | $63.90 | $64.25 | $62.46 | $63.23 | $47.04 | 2,449,276 |
2018-10-26 | $64.27 | $64.44 | $62.46 | $63.34 | $47.12 | 2,872,429 |
2018-10-25 | $64.51 | $65.39 | $63.90 | $64.61 | $48.06 | 2,245,795 |
2018-10-24 | $66.00 | $66.00 | $63.59 | $63.64 | $47.34 | 2,232,455 |
2018-10-23 | $66.02 | $66.38 | $64.03 | $65.90 | $49.02 | 2,870,776 |
2018-10-22 | $67.82 | $67.88 | $66.38 | $66.98 | $49.82 | 1,949,579 |
2018-10-19 | $67.45 | $68.49 | $67.44 | $67.79 | $50.43 | 3,165,032 |
2018-10-18 | $66.59 | $67.96 | $66.36 | $66.92 | $49.78 | 1,771,016 |
2018-10-17 | $67.45 | $67.48 | $66.39 | $67.02 | $49.85 | 1,582,586 |
2018-10-16 | $65.64 | $67.99 | $65.34 | $67.46 | $50.18 | 2,864,839 |
2018-10-15 | $65.00 | $65.41 | $64.30 | $64.81 | $48.21 | 1,589,955 |
2018-10-12 | $65.39 | $66.01 | $63.59 | $65.02 | $48.37 | 2,532,125 |
2018-10-11 | $66.89 | $66.89 | $64.97 | $65.22 | $48.52 | 3,041,452 |
2018-10-10 | $68.70 | $68.99 | $67.25 | $67.31 | $50.07 | 2,428,865 |
2018-10-09 | $68.49 | $68.89 | $68.21 | $68.72 | $51.12 | 1,333,306 |
2018-10-08 | $68.36 | $68.94 | $67.98 | $68.40 | $50.88 | 1,451,391 |
2018-10-05 | $68.41 | $68.95 | $68.25 | $68.61 | $51.04 | 1,582,931 |
2018-10-04 | $68.45 | $68.83 | $68.07 | $68.48 | $50.94 | 1,807,839 |
2018-10-03 | $68.10 | $68.56 | $67.28 | $68.43 | $50.90 | 2,714,052 |
2018-10-02 | $68.85 | $69.10 | $67.56 | $67.88 | $50.49 | 2,555,664 |
2018-10-01 | $68.08 | $69.17 | $67.80 | $68.95 | $51.29 | 2,156,066 |
2018-09-28 | $68.08 | $68.47 | $67.75 | $67.79 | $50.43 | 2,237,366 |
2018-09-27 | $68.70 | $68.70 | $67.85 | $68.18 | $50.72 | 2,132,595 |
2018-09-26 | $68.24 | $69.82 | $68.18 | $68.41 | $50.89 | 2,473,475 |
2018-09-25 | $68.19 | $68.49 | $67.37 | $68.43 | $50.90 | 3,232,683 |
2018-09-24 | $69.50 | $69.50 | $67.56 | $67.87 | $50.49 | 3,352,464 |
2018-09-21 | $68.86 | $69.32 | $66.90 | $69.11 | $51.41 | 5,101,544 |
2018-09-20 | $69.63 | $69.63 | $68.32 | $68.61 | $51.04 | 3,114,954 |
2018-09-19 | $69.32 | $69.67 | $69.07 | $69.52 | $51.71 | 3,252,059 |
2018-09-18 | $68.56 | $70.01 | $68.51 | $69.14 | $51.43 | 3,041,426 |
2018-09-17 | $66.66 | $68.60 | $66.41 | $67.97 | $50.56 | 3,835,098 |
2018-09-14 | $65.81 | $66.54 | $65.36 | $66.39 | $49.39 | 2,256,768 |
2018-09-13 | $64.98 | $65.98 | $64.92 | $65.96 | $49.07 | 2,084,168 |
2018-09-12 | $65.35 | $65.46 | $64.78 | $65.11 | $48.43 | 1,775,292 |
2018-09-11 | $64.52 | $65.54 | $64.34 | $65.02 | $48.37 | 2,585,862 |
2018-09-10 | $66.09 | $66.39 | $64.50 | $64.56 | $48.02 | 2,766,911 |
2018-09-07 | $65.69 | $66.30 | $65.42 | $65.84 | $48.98 | 1,392,365 |
2018-09-06 | $66.10 | $66.63 | $65.62 | $66.01 | $49.10 | 2,182,629 |
2018-09-05 | $65.62 | $66.09 | $64.88 | $66.08 | $49.16 | 1,928,164 |
2018-09-04 | $65.91 | $66.12 | $65.48 | $65.70 | $48.87 | 1,947,922 |
2018-08-31 | $66.21 | $66.39 | $65.61 | $65.91 | $49.03 | 1,876,709 |
2018-08-30 | $66.60 | $66.84 | $66.07 | $66.45 | $49.43 | 2,100,599 |
2018-08-29 | $67.32 | $67.38 | $66.61 | $66.68 | $49.60 | 2,193,538 |
2018-08-28 | $67.77 | $68.26 | $67.20 | $67.32 | $50.08 | 1,779,892 |
2018-08-27 | $67.47 | $67.90 | $67.23 | $67.81 | $50.44 | 2,136,974 |
2018-08-24 | $67.58 | $67.90 | $67.31 | $67.49 | $50.20 | 2,043,641 |
2018-08-23 | $68.13 | $68.17 | $67.10 | $67.22 | $50.00 | 1,352,206 |
2018-08-22 | $67.74 | $68.35 | $67.74 | $68.22 | $50.75 | 1,733,721 |
2018-08-21 | $68.32 | $68.42 | $67.38 | $67.47 | $50.19 | 1,312,251 |
2018-08-20 | $67.64 | $67.97 | $67.41 | $67.84 | $50.46 | 1,424,342 |
2018-08-17 | $67.26 | $67.78 | $67.07 | $67.52 | $50.23 | 1,551,511 |
2018-08-16 | $67.28 | $67.77 | $66.85 | $67.15 | $49.95 | 1,935,802 |
2018-08-15 | $68.09 | $68.09 | $66.53 | $66.95 | $49.80 | 2,001,161 |
2018-08-14 | $68.46 | $68.92 | $68.43 | $68.55 | $50.99 | 2,509,058 |
2018-08-13 | $68.90 | $69.08 | $68.00 | $68.04 | $50.61 | 1,530,807 |
2018-08-10 | $68.66 | $69.24 | $68.60 | $68.90 | $51.25 | 2,107,317 |
2018-08-09 | $68.73 | $69.26 | $68.53 | $68.74 | $51.13 | 1,752,530 |
2018-08-08 | $67.96 | $68.67 | $67.77 | $68.61 | $51.04 | 1,623,563 |
2018-08-07 | $68.76 | $68.76 | $68.12 | $68.24 | $50.76 | 1,964,364 |
2018-08-06 | $67.64 | $68.30 | $67.30 | $68.21 | $50.74 | 2,034,582 |
2018-08-03 | $67.70 | $68.15 | $67.23 | $67.51 | $50.22 | 2,726,426 |
2018-08-02 | $67.83 | $69.02 | $67.56 | $68.50 | $50.34 | 3,500,730 |
2018-08-01 | $71.04 | $71.04 | $67.62 | $68.12 | $50.06 | 3,540,227 |
2018-07-31 | $70.70 | $71.17 | $70.06 | $70.44 | $51.77 | 4,583,584 |
2018-07-30 | $70.55 | $70.78 | $70.05 | $70.58 | $51.87 | 1,833,515 |
2018-07-27 | $71.13 | $71.29 | $69.84 | $70.12 | $51.53 | 2,191,081 |
2018-07-26 | $70.89 | $71.42 | $70.61 | $71.29 | $52.39 | 1,242,272 |
2018-07-25 | $70.26 | $71.11 | $70.13 | $70.89 | $52.10 | 2,009,848 |
2018-07-24 | $70.38 | $70.76 | $70.00 | $70.38 | $51.72 | 1,987,718 |
2018-07-23 | $70.17 | $70.39 | $69.56 | $70.15 | $51.55 | 1,586,334 |
2018-07-20 | $70.51 | $70.77 | $69.71 | $69.93 | $51.39 | 2,109,602 |
2018-07-19 | $70.16 | $71.08 | $70.02 | $70.44 | $51.77 | 2,278,520 |
2018-07-18 | $69.76 | $70.81 | $69.36 | $70.13 | $51.54 | 2,737,781 |
2018-07-17 | $69.97 | $70.61 | $69.77 | $70.33 | $51.68 | 2,683,480 |
2018-07-16 | $70.86 | $70.98 | $69.85 | $70.01 | $51.45 | 2,478,459 |
2018-07-13 | $70.83 | $71.71 | $70.83 | $71.40 | $52.47 | 2,752,421 |
2018-07-12 | $70.60 | $70.98 | $70.11 | $70.86 | $52.07 | 1,640,721 |
2018-07-11 | $70.86 | $71.14 | $69.73 | $70.31 | $51.67 | 1,960,760 |
2018-07-10 | $71.75 | $71.99 | $71.05 | $71.22 | $52.34 | 1,901,535 |
2018-07-09 | $71.48 | $71.77 | $71.19 | $71.31 | $52.41 | 2,269,760 |
2018-07-06 | $70.17 | $71.34 | $69.97 | $71.21 | $52.33 | 1,603,156 |
2018-07-05 | $69.96 | $70.60 | $69.89 | $70.23 | $51.61 | 1,905,565 |
2018-07-03 | $69.50 | $70.50 | $69.28 | $69.33 | $50.95 | 1,108,878 |
2018-07-02 | $69.56 | $69.76 | $68.72 | $68.95 | $50.67 | 1,751,188 |
2018-06-29 | $70.29 | $70.49 | $69.55 | $69.83 | $51.32 | 1,877,861 |
2018-06-28 | $69.93 | $70.31 | $69.05 | $69.93 | $51.39 | 1,628,857 |
2018-06-27 | $70.29 | $70.99 | $69.53 | $69.75 | $51.26 | 1,883,007 |
2018-06-26 | $68.95 | $69.89 | $68.80 | $69.72 | $51.24 | 1,605,025 |
2018-06-25 | $69.82 | $69.92 | $68.39 | $68.70 | $50.49 | 1,630,807 |
2018-06-22 | $70.21 | $70.77 | $69.80 | $69.99 | $51.44 | 5,451,067 |
2018-06-21 | $69.73 | $69.86 | $68.68 | $68.78 | $50.55 | 1,751,061 |
2018-06-20 | $69.23 | $70.31 | $69.16 | $70.07 | $51.49 | 1,912,739 |
2018-06-19 | $67.83 | $68.91 | $67.50 | $68.79 | $50.55 | 2,281,947 |
2018-06-18 | $67.84 | $68.85 | $67.75 | $68.52 | $50.35 | 3,588,872 |
2018-06-15 | $69.23 | $69.46 | $67.65 | $67.78 | $49.81 | 4,014,860 |
2018-06-14 | $69.07 | $69.71 | $68.99 | $69.34 | $50.96 | 2,362,718 |
2018-06-13 | $69.11 | $69.11 | $68.40 | $68.87 | $50.61 | 2,603,310 |
2018-06-12 | $69.08 | $69.84 | $68.95 | $69.24 | $50.88 | 1,736,069 |
2018-06-11 | $68.29 | $69.38 | $67.85 | $69.02 | $50.72 | 1,680,865 |
2018-06-08 | $68.67 | $68.93 | $67.90 | $68.45 | $50.30 | 2,173,409 |
2018-06-07 | $68.29 | $68.63 | $68.03 | $68.55 | $50.38 | 1,727,331 |
2018-06-06 | $68.66 | $68.85 | $67.41 | $67.66 | $49.72 | 1,954,869 |
2018-06-05 | $68.20 | $69.25 | $68.08 | $68.57 | $50.39 | 2,515,017 |
2018-06-04 | $68.90 | $69.11 | $67.85 | $68.30 | $50.19 | 1,506,570 |
2018-06-01 | $68.35 | $68.95 | $67.90 | $68.51 | $50.35 | 1,745,130 |
2018-05-31 | $67.77 | $68.88 | $67.76 | $68.16 | $50.09 | 3,821,150 |
2018-05-30 | $66.66 | $68.41 | $66.57 | $68.23 | $50.14 | 2,586,564 |
2018-05-29 | $65.61 | $66.58 | $65.51 | $66.30 | $48.72 | 2,786,594 |
2018-05-25 | $65.33 | $65.95 | $64.71 | $65.89 | $48.42 | 1,708,526 |
2018-05-24 | $66.17 | $66.59 | $65.87 | $66.38 | $48.78 | 2,113,408 |
2018-05-23 | $65.80 | $66.87 | $65.42 | $66.73 | $49.04 | 1,989,185 |
2018-05-22 | $66.61 | $66.91 | $65.95 | $66.06 | $48.55 | 1,847,092 |
2018-05-21 | $66.55 | $66.60 | $66.02 | $66.49 | $48.86 | 1,941,646 |
2018-05-18 | $66.54 | $66.67 | $65.80 | $66.27 | $48.70 | 1,865,281 |
2018-05-17 | $66.89 | $67.31 | $66.30 | $66.52 | $48.89 | 1,731,968 |
2018-05-16 | $66.51 | $66.78 | $66.15 | $66.65 | $48.98 | 2,137,322 |
2018-05-15 | $66.64 | $66.83 | $65.94 | $66.67 | $49.00 | 2,378,554 |
2018-05-14 | $65.92 | $66.77 | $65.86 | $66.59 | $48.94 | 1,810,457 |
2018-05-11 | $65.57 | $66.04 | $65.36 | $65.82 | $48.37 | 2,549,087 |
2018-05-10 | $65.20 | $65.46 | $64.65 | $65.30 | $47.99 | 1,905,514 |
2018-05-09 | $64.61 | $65.49 | $64.40 | $64.71 | $47.55 | 2,188,039 |
2018-05-08 | $63.92 | $64.20 | $62.48 | $63.94 | $46.99 | 2,310,256 |
2018-05-07 | $64.18 | $64.76 | $63.54 | $64.07 | $47.08 | 2,542,285 |
2018-05-04 | $62.68 | $63.73 | $62.56 | $63.45 | $46.63 | 1,843,659 |
2018-05-03 | $62.56 | $63.17 | $62.28 | $62.84 | $46.18 | 2,347,735 |
2018-05-02 | $60.57 | $63.15 | $60.57 | $62.57 | $45.98 | 3,924,279 |
2018-05-01 | $60.00 | $60.76 | $59.92 | $60.49 | $44.45 | 2,209,293 |
2018-04-30 | $59.78 | $60.63 | $59.61 | $60.22 | $44.26 | 2,145,240 |
2018-04-27 | $59.11 | $60.28 | $58.38 | $59.88 | $44.01 | 1,617,547 |
2018-04-26 | $59.81 | $60.33 | $59.62 | $60.13 | $43.61 | 2,547,410 |
2018-04-25 | $58.97 | $59.61 | $58.66 | $59.60 | $43.23 | 1,824,312 |
2018-04-24 | $60.07 | $60.12 | $58.82 | $59.39 | $43.07 | 1,654,778 |
2018-04-23 | $59.50 | $60.28 | $59.26 | $59.96 | $43.49 | 1,649,289 |
2018-04-20 | $59.86 | $59.91 | $59.28 | $59.54 | $43.18 | 1,777,337 |
2018-04-19 | $59.99 | $60.61 | $59.64 | $59.74 | $43.33 | 1,874,505 |
2018-04-18 | $60.33 | $60.62 | $59.83 | $59.83 | $43.39 | 2,676,630 |
2018-04-17 | $59.81 | $60.10 | $59.52 | $59.67 | $43.28 | 1,964,108 |
2018-04-16 | $58.83 | $59.89 | $58.46 | $59.75 | $43.33 | 2,173,777 |
2018-04-13 | $58.54 | $58.98 | $58.08 | $58.51 | $42.44 | 1,604,100 |
2018-04-12 | $58.59 | $58.70 | $57.79 | $58.32 | $42.30 | 2,190,762 |
2018-04-11 | $58.08 | $58.87 | $58.00 | $58.62 | $42.51 | 2,014,403 |
2018-04-10 | $57.59 | $58.89 | $57.37 | $58.31 | $42.29 | 2,563,190 |
2018-04-09 | $56.95 | $57.68 | $56.42 | $56.75 | $41.16 | 1,879,761 |
2018-04-06 | $57.13 | $57.47 | $56.12 | $56.69 | $41.12 | 2,169,857 |
2018-04-05 | $56.74 | $57.60 | $56.58 | $57.44 | $41.66 | 1,750,376 |
2018-04-04 | $55.54 | $56.68 | $55.26 | $56.52 | $40.99 | 2,379,756 |
2018-04-03 | $56.31 | $56.63 | $55.15 | $56.60 | $41.05 | 2,454,602 |
2018-04-02 | $56.76 | $57.48 | $55.45 | $56.14 | $40.72 | 3,108,738 |
2018-03-29 | $55.74 | $57.20 | $55.50 | $56.92 | $41.28 | 2,701,686 |
2018-03-28 | $56.88 | $57.13 | $55.58 | $55.63 | $40.35 | 3,115,645 |
2018-03-27 | $57.03 | $57.87 | $56.42 | $56.96 | $41.31 | 3,781,958 |
2018-03-26 | $57.34 | $57.45 | $56.31 | $57.02 | $41.35 | 2,407,082 |
2018-03-23 | $57.62 | $57.62 | $56.75 | $56.75 | $41.16 | 3,583,816 |
2018-03-22 | $57.91 | $58.33 | $57.28 | $57.33 | $41.58 | 2,717,546 |
2018-03-21 | $57.98 | $58.85 | $57.70 | $58.46 | $42.40 | 3,154,595 |
2018-03-20 | $57.69 | $58.47 | $57.38 | $57.64 | $41.80 | 3,778,820 |
2018-03-19 | $57.60 | $57.70 | $56.04 | $56.47 | $40.96 | 3,365,140 |
2018-03-16 | $56.73 | $58.32 | $56.64 | $57.81 | $41.93 | 6,966,360 |
2018-03-15 | $57.38 | $58.09 | $54.45 | $56.64 | $41.08 | 7,750,266 |
2018-03-14 | $57.89 | $58.06 | $57.08 | $57.16 | $41.46 | 2,301,230 |
2018-03-13 | $57.82 | $57.97 | $57.36 | $57.76 | $41.89 | 2,192,141 |
2018-03-12 | $57.25 | $57.85 | $57.20 | $57.59 | $41.77 | 3,022,891 |
2018-03-09 | $56.99 | $57.38 | $56.89 | $57.31 | $41.56 | 2,060,416 |
2018-03-08 | $56.69 | $56.96 | $55.90 | $56.60 | $41.05 | 2,217,022 |
2018-03-07 | $56.43 | $57.47 | $56.42 | $56.71 | $41.13 | 2,265,295 |
2018-03-06 | $57.15 | $57.46 | $56.64 | $57.02 | $41.35 | 1,537,371 |
2018-03-05 | $56.72 | $57.30 | $56.16 | $56.91 | $41.27 | 2,535,427 |
2018-03-02 | $56.00 | $57.26 | $55.17 | $57.08 | $41.40 | 2,415,038 |
2018-03-01 | $56.35 | $56.88 | $55.71 | $56.51 | $40.98 | 3,106,610 |
2018-02-28 | $57.26 | $58.08 | $56.22 | $56.33 | $40.85 | 3,867,481 |
2018-02-27 | $57.80 | $58.04 | $56.56 | $57.00 | $41.34 | 3,963,664 |
2018-02-26 | $58.32 | $58.34 | $56.76 | $57.47 | $41.68 | 3,326,691 |
2018-02-23 | $57.43 | $58.34 | $57.05 | $58.02 | $42.08 | 2,567,210 |
2018-02-22 | $56.62 | $58.37 | $56.36 | $57.18 | $41.47 | 3,765,502 |
2018-02-21 | $56.94 | $57.40 | $56.09 | $56.10 | $40.69 | 1,979,713 |
2018-02-20 | $57.00 | $57.68 | $56.71 | $57.02 | $41.35 | 1,460,819 |
2018-02-16 | $57.57 | $57.68 | $56.62 | $56.91 | $41.27 | 2,340,508 |
2018-02-15 | $57.63 | $57.94 | $57.12 | $57.80 | $41.92 | 3,162,293 |
2018-02-14 | $56.27 | $57.88 | $56.17 | $57.47 | $41.68 | 3,415,149 |
2018-02-13 | $56.24 | $57.32 | $55.92 | $56.84 | $41.22 | 2,362,906 |
2018-02-12 | $55.27 | $56.99 | $55.04 | $56.55 | $41.01 | 2,557,944 |
2018-02-09 | $54.94 | $55.22 | $52.39 | $54.33 | $39.40 | 3,597,072 |
2018-02-08 | $56.54 | $56.88 | $54.37 | $54.40 | $39.45 | 2,690,110 |
2018-02-07 | $56.33 | $57.54 | $56.32 | $56.58 | $41.04 | 2,487,438 |
2018-02-06 | $54.54 | $56.65 | $54.38 | $56.42 | $40.92 | 3,565,270 |
2018-02-05 | $57.20 | $57.61 | $54.78 | $55.56 | $40.30 | 3,474,598 |
2018-02-02 | $59.10 | $59.22 | $57.61 | $57.75 | $41.88 | 2,451,270 |
2018-02-01 | $58.98 | $60.04 | $58.87 | $59.74 | $43.33 | 1,855,264 |
2018-01-31 | $58.83 | $59.46 | $58.69 | $58.86 | $42.69 | 2,445,567 |
2018-01-30 | $58.90 | $59.13 | $58.18 | $58.73 | $42.59 | 1,990,274 |
2018-01-29 | $59.86 | $60.13 | $59.45 | $59.49 | $43.15 | 3,982,372 |
2018-01-26 | $60.00 | $60.39 | $59.73 | $60.15 | $43.62 | 2,551,970 |
2018-01-25 | $60.95 | $61.11 | $60.27 | $60.58 | $43.38 | 2,412,376 |
2018-01-24 | $60.89 | $61.36 | $60.61 | $60.71 | $43.47 | 2,806,630 |
2018-01-23 | $60.00 | $60.71 | $59.59 | $60.48 | $43.31 | 3,095,173 |
2018-01-22 | $58.34 | $59.88 | $58.34 | $59.88 | $42.88 | 4,062,807 |
2018-01-19 | $58.07 | $58.34 | $57.14 | $58.32 | $41.76 | 8,578,217 |
2018-01-18 | $59.25 | $59.37 | $58.12 | $58.14 | $41.63 | 3,392,123 |
2018-01-17 | $59.46 | $59.79 | $58.66 | $59.41 | $42.54 | 4,201,476 |
2018-01-16 | $59.00 | $60.06 | $58.72 | $58.80 | $42.11 | 4,509,065 |
2018-01-12 | $58.49 | $58.90 | $57.84 | $58.67 | $42.01 | 2,964,278 |
2018-01-11 | $57.40 | $58.55 | $57.09 | $58.36 | $41.79 | 3,359,452 |
2018-01-10 | $56.54 | $57.00 | $56.41 | $56.74 | $40.63 | 2,499,746 |
2018-01-09 | $56.69 | $56.96 | $56.33 | $56.49 | $40.45 | 2,055,051 |
2018-01-08 | $56.18 | $56.96 | $55.93 | $56.64 | $40.56 | 3,640,606 |
2018-01-05 | $55.25 | $56.29 | $55.07 | $56.06 | $40.14 | 10,158,464 |
2018-01-04 | $55.69 | $56.33 | $55.45 | $56.20 | $40.24 | 2,781,751 |
2018-01-03 | $54.69 | $55.84 | $54.57 | $55.54 | $39.77 | 2,539,098 |
2018-01-02 | $53.76 | $54.75 | $53.56 | $54.65 | $39.13 | 2,547,856 |
2017-12-29 | $53.62 | $53.89 | $53.33 | $53.45 | $38.28 | 2,523,888 |
2017-12-28 | $53.17 | $53.51 | $52.96 | $53.49 | $38.30 | 2,078,037 |
2017-12-27 | $53.35 | $53.40 | $53.03 | $53.17 | $38.07 | 2,598,294 |
2017-12-26 | $53.30 | $53.72 | $53.12 | $53.26 | $38.14 | 1,620,997 |
2017-12-22 | $52.22 | $53.44 | $52.14 | $53.21 | $38.10 | 2,939,342 |
2017-12-21 | $51.43 | $52.40 | $51.28 | $52.22 | $37.39 | 3,005,385 |
2017-12-20 | $52.25 | $52.25 | $51.47 | $51.51 | $36.89 | 3,059,020 |
2017-12-19 | $52.70 | $52.70 | $51.84 | $51.86 | $37.14 | 2,429,657 |
2017-12-18 | $52.48 | $52.78 | $52.16 | $52.35 | $37.49 | 3,723,794 |
2017-12-15 | $52.88 | $53.02 | $52.06 | $52.16 | $37.35 | 4,684,399 |
2017-12-14 | $52.88 | $53.47 | $52.72 | $52.74 | $37.77 | 2,280,104 |
2017-12-13 | $53.47 | $53.54 | $53.10 | $53.22 | $38.11 | 1,854,734 |
2017-12-12 | $53.48 | $53.86 | $53.11 | $53.40 | $38.24 | 2,427,498 |
2017-12-11 | $53.14 | $54.15 | $53.00 | $53.40 | $38.24 | 3,071,380 |
2017-12-08 | $52.73 | $53.12 | $52.60 | $53.01 | $37.96 | 2,099,357 |
2017-12-07 | $51.81 | $52.42 | $51.65 | $52.41 | $37.53 | 1,847,908 |
2017-12-06 | $52.30 | $52.34 | $51.45 | $51.80 | $37.09 | 1,733,277 |
2017-12-05 | $52.37 | $52.58 | $52.15 | $52.34 | $37.48 | 2,301,413 |
2017-12-04 | $52.13 | $52.88 | $51.96 | $52.29 | $37.44 | 3,565,677 |
2017-12-01 | $52.27 | $52.40 | $51.59 | $52.11 | $37.32 | 3,260,266 |
2017-11-30 | $50.63 | $52.07 | $50.63 | $51.90 | $37.17 | 4,323,133 |
2017-11-29 | $49.91 | $50.44 | $49.76 | $50.43 | $36.11 | 2,074,752 |
2017-11-28 | $50.06 | $50.38 | $49.68 | $50.06 | $35.85 | 1,849,202 |
2017-11-27 | $50.80 | $51.03 | $49.65 | $50.02 | $35.82 | 2,619,083 |
2017-11-24 | $50.83 | $51.34 | $50.82 | $51.04 | $36.55 | 1,056,003 |
2017-11-22 | $50.47 | $50.64 | $50.20 | $50.58 | $36.22 | 2,223,749 |
2017-11-21 | $51.20 | $51.35 | $50.08 | $50.20 | $35.95 | 2,329,936 |
2017-11-20 | $50.65 | $50.99 | $50.39 | $50.83 | $36.40 | 1,959,222 |
2017-11-17 | $50.76 | $50.77 | $50.30 | $50.67 | $36.28 | 1,522,177 |
2017-11-16 | $50.85 | $51.02 | $50.33 | $50.65 | $36.27 | 2,172,532 |
2017-11-15 | $51.15 | $51.18 | $50.52 | $50.83 | $36.40 | 2,478,661 |
2017-11-14 | $52.24 | $52.56 | $51.27 | $51.38 | $36.79 | 2,912,667 |
2017-11-13 | $52.43 | $52.83 | $52.12 | $52.21 | $37.39 | 2,324,405 |
2017-11-10 | $53.09 | $53.19 | $52.00 | $52.40 | $37.52 | 2,437,865 |
2017-11-09 | $52.81 | $53.35 | $52.53 | $52.99 | $37.95 | 2,040,223 |
2017-11-08 | $53.06 | $53.55 | $52.84 | $53.10 | $38.02 | 2,161,426 |
2017-11-07 | $52.86 | $53.37 | $52.43 | $53.17 | $38.07 | 2,142,042 |
2017-11-06 | $52.65 | $52.99 | $52.22 | $52.80 | $37.81 | 3,075,960 |
2017-11-03 | $52.37 | $52.90 | $51.70 | $52.65 | $37.70 | 2,103,585 |
2017-11-02 | $54.24 | $54.49 | $52.67 | $53.35 | $37.67 | 3,020,673 |
2017-11-01 | $54.75 | $55.75 | $53.96 | $54.53 | $38.50 | 2,705,335 |
2017-10-31 | $54.00 | $54.37 | $53.76 | $54.27 | $38.32 | 2,037,500 |
2017-10-30 | $54.15 | $54.62 | $53.88 | $54.04 | $38.16 | 1,964,281 |
2017-10-27 | $53.13 | $54.34 | $52.80 | $54.08 | $38.19 | 2,044,172 |
2017-10-26 | $54.00 | $54.19 | $52.82 | $53.43 | $37.73 | 2,909,524 |
2017-10-25 | $55.96 | $55.96 | $53.48 | $53.73 | $37.94 | 3,006,356 |
2017-10-24 | $55.28 | $56.11 | $54.87 | $55.94 | $39.50 | 3,522,079 |
2017-10-23 | $56.13 | $56.22 | $54.98 | $55.05 | $38.87 | 2,340,712 |
2017-10-20 | $55.94 | $56.14 | $55.72 | $56.00 | $39.54 | 2,306,308 |
2017-10-19 | $55.05 | $55.82 | $55.05 | $55.81 | $39.41 | 1,380,680 |
2017-10-18 | $56.46 | $56.55 | $55.22 | $55.37 | $39.10 | 2,108,959 |
2017-10-17 | $56.25 | $56.45 | $56.08 | $56.42 | $39.84 | 1,393,557 |
2017-10-16 | $56.37 | $56.60 | $56.09 | $56.25 | $39.72 | 1,631,471 |
2017-10-13 | $56.87 | $56.98 | $56.26 | $56.47 | $39.87 | 1,586,942 |
2017-10-12 | $55.98 | $56.58 | $55.68 | $56.41 | $39.83 | 2,332,319 |
2017-10-11 | $55.90 | $56.55 | $55.78 | $56.38 | $39.81 | 1,225,586 |
2017-10-10 | $56.58 | $56.58 | $55.90 | $56.02 | $39.56 | 1,821,233 |
2017-10-09 | $56.33 | $56.69 | $56.03 | $56.07 | $39.59 | 2,404,298 |
2017-10-06 | $56.19 | $56.43 | $55.54 | $56.19 | $39.68 | 1,833,747 |
2017-10-05 | $56.40 | $57.08 | $56.24 | $56.70 | $40.04 | 2,526,852 |
2017-10-04 | $56.29 | $56.60 | $56.10 | $56.30 | $39.75 | 2,102,834 |
2017-10-03 | $55.85 | $56.37 | $55.41 | $56.19 | $39.68 | 2,716,422 |
2017-10-02 | $54.98 | $55.88 | $54.71 | $55.84 | $39.43 | 2,594,741 |
2017-09-29 | $55.22 | $55.61 | $55.11 | $55.41 | $39.13 | 2,487,128 |
2017-09-28 | $55.25 | $55.47 | $54.76 | $55.42 | $39.13 | 3,373,878 |
2017-09-27 | $55.25 | $55.58 | $54.90 | $55.55 | $39.22 | 2,504,268 |
2017-09-26 | $55.21 | $55.45 | $54.85 | $55.22 | $38.99 | 2,421,805 |
2017-09-25 | $55.15 | $55.90 | $55.08 | $55.50 | $39.19 | 3,060,004 |
2017-09-22 | $55.04 | $55.06 | $54.20 | $54.70 | $38.62 | 2,736,747 |
2017-09-21 | $55.81 | $56.03 | $54.64 | $55.06 | $38.88 | 3,514,080 |
2017-09-20 | $56.14 | $56.33 | $55.88 | $56.09 | $39.61 | 2,437,664 |
2017-09-19 | $56.15 | $56.27 | $55.29 | $56.11 | $39.62 | 4,685,545 |
2017-09-18 | $56.09 | $56.60 | $55.91 | $56.10 | $39.61 | 5,500,256 |
2017-09-15 | $56.96 | $57.00 | $56.19 | $56.20 | $39.68 | 12,084,742 |
2017-09-14 | $56.51 | $57.09 | $56.38 | $56.88 | $40.16 | 5,151,469 |
2017-09-13 | $56.25 | $56.58 | $55.96 | $56.48 | $39.88 | 5,384,657 |
2017-09-12 | $56.52 | $56.60 | $55.92 | $56.09 | $39.61 | 3,009,941 |
2017-09-11 | $56.56 | $57.00 | $56.17 | $56.52 | $39.91 | 2,956,639 |
2017-09-08 | $56.30 | $56.77 | $55.95 | $56.22 | $39.70 | 3,289,575 |
2017-09-07 | $56.14 | $56.94 | $56.11 | $56.47 | $39.87 | 3,280,959 |
2017-09-06 | $55.22 | $56.40 | $54.92 | $56.34 | $39.78 | 5,436,296 |
2017-09-05 | $55.00 | $55.70 | $54.33 | $54.85 | $38.73 | 3,195,821 |
2017-09-01 | $54.40 | $54.81 | $54.07 | $54.63 | $38.57 | 2,075,352 |
2017-08-31 | $54.40 | $54.40 | $53.72 | $54.16 | $38.24 | 3,432,744 |
2017-08-30 | $52.88 | $54.25 | $52.80 | $54.01 | $38.14 | 3,380,005 |
2017-08-29 | $52.65 | $53.39 | $52.48 | $53.22 | $37.58 | 2,117,657 |
2017-08-28 | $53.67 | $53.85 | $52.43 | $52.95 | $37.39 | 2,050,373 |
2017-08-25 | $53.65 | $53.84 | $53.48 | $53.66 | $37.89 | 1,892,763 |
2017-08-24 | $53.26 | $53.86 | $53.26 | $53.47 | $37.76 | 2,735,211 |
2017-08-23 | $52.47 | $53.82 | $52.47 | $53.34 | $37.66 | 3,053,254 |
2017-08-22 | $51.14 | $52.98 | $51.07 | $52.89 | $37.35 | 3,419,489 |
2017-08-21 | $50.88 | $51.08 | $50.56 | $50.97 | $35.99 | 2,203,226 |
2017-08-18 | $50.35 | $51.09 | $50.10 | $50.93 | $35.96 | 2,206,967 |
2017-08-17 | $50.37 | $50.91 | $50.32 | $50.36 | $35.56 | 2,029,364 |
2017-08-16 | $51.06 | $51.24 | $50.28 | $50.61 | $35.74 | 2,637,000 |
2017-08-15 | $52.32 | $52.38 | $50.69 | $50.95 | $35.98 | 5,032,386 |
2017-08-14 | $52.73 | $53.19 | $52.28 | $52.32 | $36.94 | 2,688,196 |
2017-08-11 | $52.06 | $52.44 | $51.90 | $52.41 | $37.01 | 2,237,949 |
2017-08-10 | $53.00 | $53.11 | $52.11 | $52.21 | $36.87 | 2,779,764 |
2017-08-09 | $52.69 | $53.00 | $52.47 | $52.76 | $37.25 | 2,453,620 |
2017-08-08 | $52.80 | $53.42 | $52.25 | $52.55 | $37.11 | 2,556,171 |
2017-08-07 | $53.20 | $53.30 | $52.47 | $53.07 | $37.47 | 3,365,199 |
2017-08-04 | $53.95 | $54.39 | $53.45 | $53.53 | $37.80 | 2,804,981 |
2017-08-03 | $54.50 | $54.77 | $53.79 | $53.85 | $38.02 | 2,788,544 |
2017-08-02 | $55.86 | $56.21 | $55.00 | $55.36 | $38.56 | 2,989,677 |
2017-08-01 | $56.57 | $56.84 | $56.05 | $56.73 | $39.51 | 3,660,745 |
2017-07-31 | $56.47 | $56.58 | $55.89 | $56.57 | $39.40 | 2,833,412 |
2017-07-28 | $56.61 | $57.25 | $56.45 | $56.46 | $39.32 | 2,378,447 |
2017-07-27 | $55.59 | $56.62 | $55.59 | $56.62 | $39.43 | 2,237,555 |
2017-07-26 | $55.99 | $56.41 | $55.56 | $55.59 | $38.72 | 2,471,493 |
2017-07-25 | $55.64 | $55.98 | $55.55 | $55.78 | $38.85 | 2,875,997 |
2017-07-24 | $54.52 | $55.06 | $54.43 | $54.88 | $38.22 | 2,636,701 |
2017-07-21 | $54.70 | $54.95 | $54.30 | $54.45 | $37.92 | 2,545,616 |
2017-07-20 | $54.81 | $55.36 | $54.45 | $54.79 | $38.16 | 4,608,569 |
2017-07-19 | $53.66 | $54.41 | $53.40 | $54.39 | $37.88 | 4,442,555 |
2017-07-18 | $53.95 | $53.98 | $53.08 | $53.57 | $37.31 | 3,650,850 |
2017-07-17 | $53.16 | $53.66 | $53.09 | $53.57 | $37.31 | 4,572,343 |
2017-07-14 | $52.68 | $53.39 | $52.47 | $53.16 | $37.02 | 2,012,601 |
2017-07-13 | $52.19 | $52.77 | $51.98 | $52.46 | $36.54 | 2,784,131 |
2017-07-12 | $51.49 | $52.40 | $51.28 | $52.05 | $36.25 | 3,696,318 |
2017-07-11 | $51.03 | $51.30 | $50.53 | $50.88 | $35.44 | 4,078,442 |
2017-07-10 | $51.48 | $51.50 | $50.74 | $51.00 | $35.52 | 7,057,210 |
2017-07-07 | $52.50 | $52.74 | $51.46 | $51.69 | $36.00 | 10,619,133 |
2017-07-06 | $51.27 | $52.69 | $51.08 | $52.60 | $36.63 | 17,184,251 |
2017-07-05 | $52.01 | $52.57 | $50.50 | $50.75 | $35.35 | 31,605,196 |
2017-07-03 | $52.21 | $52.45 | $51.50 | $52.03 | $36.24 | 4,810,202 |
2017-06-30 | $52.01 | $52.41 | $51.59 | $52.16 | $36.33 | 42,611,745 |
2017-06-29 | $51.08 | $52.44 | $50.87 | $51.52 | $35.88 | 5,414,899 |
2017-06-28 | $50.73 | $51.45 | $50.42 | $50.90 | $35.45 | 3,315,662 |
2017-06-27 | $50.61 | $51.36 | $50.53 | $50.68 | $35.30 | 3,299,318 |
2017-06-26 | $49.32 | $51.20 | $49.32 | $50.54 | $35.20 | 5,196,916 |
2017-06-23 | $47.92 | $49.24 | $47.66 | $49.19 | $34.26 | 2,471,354 |
2017-06-22 | $47.74 | $48.63 | $47.37 | $47.79 | $33.28 | 3,414,789 |
2017-06-21 | $48.07 | $48.63 | $47.15 | $47.41 | $33.02 | 4,225,557 |
2017-06-20 | $49.59 | $49.76 | $47.14 | $47.50 | $33.08 | 3,462,910 |
2017-06-19 | $51.00 | $51.19 | $50.05 | $50.21 | $34.97 | 2,096,829 |
2017-06-16 | $49.27 | $50.99 | $49.19 | $50.97 | $35.50 | 3,276,238 |
2017-06-15 | $49.44 | $50.02 | $48.87 | $48.98 | $34.11 | 2,666,668 |
2017-06-14 | $50.32 | $51.00 | $49.50 | $49.79 | $34.68 | 3,738,848 |
2017-06-13 | $49.85 | $50.45 | $49.78 | $50.21 | $34.97 | 1,674,327 |
2017-06-12 | $49.94 | $50.45 | $49.63 | $49.99 | $34.82 | 1,997,498 |
2017-06-09 | $48.55 | $49.49 | $48.55 | $49.45 | $34.44 | 1,669,981 |
2017-06-08 | $48.52 | $49.05 | $48.40 | $48.49 | $33.77 | 1,936,739 |
2017-06-07 | $49.80 | $50.23 | $48.50 | $48.87 | $34.04 | 2,097,889 |
2017-06-06 | $49.11 | $50.08 | $49.05 | $50.00 | $34.82 | 2,342,157 |
2017-06-05 | $48.73 | $49.69 | $48.73 | $49.32 | $34.35 | 1,785,065 |
2017-06-02 | $50.27 | $50.45 | $49.52 | $49.55 | $34.51 | 1,556,396 |
2017-06-01 | $49.86 | $50.56 | $49.55 | $50.45 | $35.14 | 2,155,741 |
2017-05-31 | $49.55 | $49.83 | $48.93 | $49.68 | $34.60 | 3,249,609 |
2017-05-30 | $51.24 | $51.35 | $49.85 | $49.85 | $34.72 | 2,667,668 |
2017-05-26 | $51.58 | $51.84 | $51.12 | $51.69 | $36.00 | 2,187,372 |
2017-05-25 | $52.36 | $53.10 | $51.53 | $51.66 | $35.98 | 4,517,853 |
2017-05-24 | $52.12 | $53.01 | $52.11 | $52.78 | $36.76 | 3,410,336 |
2017-05-23 | $51.80 | $52.50 | $51.57 | $52.23 | $36.38 | 2,389,621 |
2017-05-22 | $51.68 | $51.76 | $51.20 | $51.66 | $35.98 | 1,748,692 |
2017-05-19 | $50.32 | $51.88 | $50.10 | $51.43 | $35.82 | 2,146,326 |
2017-05-18 | $49.55 | $50.08 | $49.31 | $49.82 | $34.70 | 2,156,590 |
2017-05-17 | $50.68 | $50.72 | $49.72 | $49.75 | $34.65 | 2,001,007 |
2017-05-16 | $51.23 | $51.46 | $50.72 | $50.89 | $35.44 | 1,870,528 |
2017-05-15 | $51.80 | $52.01 | $51.00 | $51.28 | $35.71 | 2,155,194 |
2017-05-12 | $51.31 | $51.68 | $50.91 | $51.00 | $35.52 | 2,921,907 |
2017-05-11 | $51.62 | $51.62 | $50.94 | $51.27 | $35.71 | 1,928,225 |
2017-05-10 | $50.72 | $51.59 | $50.56 | $51.12 | $35.60 | 2,424,322 |
2017-05-09 | $51.00 | $51.06 | $50.11 | $50.48 | $35.16 | 1,789,925 |
2017-05-08 | $50.54 | $51.20 | $50.32 | $51.04 | $35.55 | 2,908,875 |
2017-05-05 | $49.37 | $50.68 | $49.00 | $50.64 | $35.27 | 3,363,107 |
2017-05-04 | $51.67 | $51.89 | $49.14 | $49.34 | $34.36 | 3,959,525 |
2017-05-03 | $52.60 | $52.89 | $51.69 | $52.14 | $36.31 | 2,965,938 |
2017-05-02 | $53.22 | $53.22 | $51.87 | $52.30 | $36.43 | 3,150,202 |
2017-05-01 | $52.78 | $53.19 | $52.47 | $53.02 | $36.93 | 2,136,303 |
2017-04-28 | $53.31 | $53.31 | $52.26 | $52.61 | $36.64 | 2,707,904 |
2017-04-27 | $53.47 | $54.07 | $52.56 | $53.01 | $36.92 | 2,504,987 |
2017-04-26 | $54.50 | $55.07 | $54.40 | $54.50 | $37.52 | 2,036,650 |
2017-04-25 | $53.86 | $54.78 | $53.69 | $54.73 | $37.68 | 1,535,061 |
2017-04-24 | $54.03 | $54.24 | $53.33 | $53.87 | $37.09 | 2,031,517 |
2017-04-21 | $53.74 | $53.86 | $52.78 | $53.53 | $36.85 | 2,865,952 |
2017-04-20 | $54.03 | $54.48 | $53.71 | $53.79 | $37.03 | 1,852,576 |
2017-04-19 | $54.92 | $55.03 | $53.79 | $53.92 | $37.12 | 2,473,351 |
2017-04-18 | $54.41 | $55.14 | $54.12 | $54.82 | $37.74 | 2,564,195 |
2017-04-17 | $54.65 | $55.00 | $54.22 | $54.41 | $37.46 | 2,071,574 |
2017-04-13 | $55.44 | $55.51 | $54.56 | $54.62 | $37.60 | 1,674,281 |
2017-04-12 | $55.72 | $55.82 | $55.10 | $55.33 | $38.09 | 1,802,548 |
2017-04-11 | $55.93 | $56.10 | $55.36 | $55.72 | $38.36 | 1,367,260 |
2017-04-10 | $56.50 | $56.50 | $55.85 | $55.93 | $38.51 | 2,037,523 |
2017-04-07 | $56.28 | $56.91 | $55.99 | $56.19 | $38.69 | 2,158,787 |
2017-04-06 | $56.20 | $56.48 | $55.86 | $56.33 | $38.78 | 2,821,281 |
2017-04-05 | $56.31 | $57.16 | $55.89 | $55.93 | $38.51 | 3,344,503 |
2017-04-04 | $55.34 | $55.96 | $54.86 | $55.94 | $38.51 | 1,762,716 |
2017-04-03 | $55.55 | $55.75 | $54.41 | $55.31 | $38.08 | 2,735,041 |
2017-03-31 | $54.52 | $56.00 | $54.52 | $55.44 | $38.17 | 3,421,178 |
2017-03-30 | $54.97 | $55.07 | $54.24 | $54.92 | $37.81 | 3,402,159 |
2017-03-29 | $53.04 | $54.94 | $52.99 | $54.73 | $37.68 | 2,670,602 |
2017-03-28 | $53.31 | $53.61 | $52.88 | $53.06 | $36.53 | 1,681,461 |
2017-03-27 | $52.53 | $53.25 | $52.22 | $53.09 | $36.55 | 2,186,545 |
2017-03-24 | $52.39 | $53.52 | $52.37 | $53.10 | $36.56 | 2,821,616 |
2017-03-23 | $52.55 | $52.78 | $52.12 | $52.25 | $35.97 | 2,051,793 |
2017-03-22 | $52.23 | $52.87 | $51.96 | $52.70 | $36.28 | 2,180,971 |
2017-03-21 | $53.47 | $53.63 | $52.03 | $52.28 | $35.99 | 2,089,367 |
2017-03-20 | $52.46 | $53.35 | $52.21 | $53.24 | $36.65 | 2,467,083 |
2017-03-17 | $53.47 | $53.64 | $52.48 | $52.82 | $36.37 | 8,199,046 |
2017-03-16 | $53.87 | $54.07 | $52.71 | $53.24 | $36.65 | 2,475,683 |
2017-03-15 | $52.75 | $53.87 | $52.51 | $53.64 | $36.93 | 4,193,790 |
2017-03-14 | $53.50 | $53.50 | $51.99 | $52.20 | $35.94 | 3,880,064 |
2017-03-13 | $54.25 | $54.47 | $53.75 | $53.98 | $37.16 | 3,041,000 |
2017-03-10 | $55.00 | $55.06 | $54.09 | $54.33 | $37.41 | 2,285,799 |
2017-03-09 | $54.62 | $54.64 | $53.39 | $54.51 | $37.53 | 3,147,099 |
2017-03-08 | $56.60 | $56.76 | $54.71 | $54.77 | $37.71 | 2,394,643 |
2017-03-07 | $56.83 | $56.95 | $56.23 | $56.58 | $38.95 | 3,327,722 |
2017-03-06 | $56.18 | $56.76 | $55.83 | $56.61 | $38.97 | 3,469,252 |
2017-03-03 | $55.25 | $56.66 | $55.06 | $56.42 | $38.84 | 3,050,927 |
2017-03-02 | $55.08 | $55.51 | $54.70 | $55.25 | $38.04 | 3,650,674 |
2017-03-01 | $54.43 | $55.82 | $54.35 | $55.39 | $38.13 | 2,965,424 |
2017-02-28 | $53.62 | $55.52 | $53.25 | $54.05 | $37.21 | 6,183,806 |
2017-02-27 | $53.27 | $53.60 | $52.71 | $53.35 | $36.73 | 3,491,516 |
2017-02-24 | $54.43 | $54.54 | $52.80 | $53.16 | $36.60 | 2,479,848 |
2017-02-23 | $54.41 | $54.94 | $53.77 | $54.64 | $37.62 | 2,931,495 |
2017-02-22 | $53.76 | $54.09 | $53.46 | $53.52 | $36.85 | 2,063,195 |
2017-02-21 | $54.07 | $54.42 | $53.59 | $54.22 | $37.33 | 2,163,103 |
2017-02-17 | $53.83 | $53.97 | $53.32 | $53.64 | $36.93 | 1,889,363 |
2017-02-16 | $54.75 | $55.09 | $53.94 | $54.03 | $37.20 | 1,918,102 |
2017-02-15 | $54.67 | $55.02 | $54.36 | $54.49 | $37.52 | 1,822,893 |
2017-02-14 | $55.13 | $55.41 | $54.17 | $54.95 | $37.83 | 2,476,126 |
2017-02-13 | $55.03 | $55.25 | $54.54 | $55.02 | $37.88 | 1,971,412 |
2017-02-10 | $55.73 | $55.73 | $54.73 | $55.31 | $38.08 | 2,728,017 |
2017-02-09 | $54.85 | $55.66 | $54.70 | $55.12 | $37.95 | 2,528,397 |
2017-02-08 | $53.86 | $54.68 | $53.25 | $54.40 | $37.45 | 2,393,929 |
2017-02-07 | $55.17 | $55.61 | $53.97 | $54.37 | $37.43 | 2,804,592 |
2017-02-06 | $56.62 | $56.67 | $55.09 | $55.31 | $38.08 | 3,365,539 |
2017-02-03 | $55.88 | $56.80 | $55.69 | $56.45 | $38.86 | 3,973,944 |
2017-02-02 | $54.19 | $56.01 | $53.73 | $55.56 | $38.25 | 5,375,354 |
2017-02-01 | $58.27 | $59.30 | $52.86 | $54.00 | $37.18 | 207,260 |
2017-01-31 | $54.18 | $55.25 | $53.65 | $55.11 | $37.94 | 1,999,308 |
2017-01-30 | $54.62 | $54.74 | $53.51 | $53.77 | $37.02 | 1,336,892 |
2017-01-27 | $54.66 | $55.04 | $54.25 | $54.91 | $37.80 | 1,445,602 |
2017-01-26 | $54.98 | $55.87 | $54.66 | $54.93 | $37.82 | 2,065,082 |
2017-01-25 | $54.48 | $55.86 | $53.84 | $55.55 | $37.82 | 2,728,443 |
2017-01-24 | $56.14 | $56.44 | $55.38 | $56.28 | $38.32 | 1,337,223 |
2017-01-23 | $56.31 | $56.76 | $55.83 | $55.89 | $38.05 | 1,245,500 |
2017-01-20 | $56.67 | $56.81 | $56.26 | $56.59 | $38.53 | 1,398,465 |
2017-01-19 | $56.54 | $56.75 | $55.78 | $55.96 | $38.10 | 1,000,494 |
2017-01-18 | $55.94 | $56.93 | $55.50 | $56.56 | $38.51 | 1,488,814 |
2017-01-17 | $56.78 | $56.94 | $56.22 | $56.31 | $38.34 | 1,699,383 |
2017-01-13 | $56.38 | $56.91 | $56.22 | $56.31 | $38.34 | 1,023,807 |
2017-01-12 | $56.57 | $57.26 | $56.13 | $56.57 | $38.52 | 1,930,145 |
2017-01-11 | $56.37 | $57.30 | $56.23 | $57.26 | $38.99 | 1,540,881 |
2017-01-10 | $57.15 | $57.15 | $56.03 | $56.07 | $38.18 | 2,595,062 |
2017-01-09 | $57.63 | $58.14 | $57.16 | $57.48 | $39.14 | 2,111,073 |
2017-01-06 | $59.04 | $59.10 | $57.69 | $57.90 | $39.42 | 2,212,712 |
2017-01-05 | $58.84 | $59.12 | $58.28 | $58.83 | $40.05 | 1,343,360 |
2017-01-04 | $59.05 | $59.15 | $58.45 | $58.60 | $39.90 | 1,721,292 |
2017-01-03 | $58.14 | $58.85 | $57.45 | $58.75 | $40.00 | 1,812,478 |
2016-12-30 | $58.01 | $58.24 | $57.16 | $57.41 | $39.09 | 1,271,220 |
2016-12-29 | $57.66 | $58.12 | $57.58 | $57.98 | $39.48 | 995,647 |
2016-12-28 | $59.02 | $59.23 | $57.64 | $57.67 | $39.27 | 1,275,491 |
2016-12-27 | $58.98 | $59.47 | $58.49 | $59.03 | $40.19 | 1,232,592 |
2016-12-23 | $58.04 | $58.81 | $57.79 | $58.69 | $39.96 | 885,982 |
2016-12-22 | $58.52 | $58.88 | $57.77 | $57.91 | $39.43 | 2,058,504 |
2016-12-21 | $58.77 | $59.19 | $58.54 | $58.54 | $39.86 | 1,244,543 |
2016-12-20 | $58.32 | $59.06 | $58.05 | $58.67 | $39.95 | 1,460,503 |
2016-12-19 | $58.61 | $58.63 | $57.88 | $58.10 | $39.56 | 1,028,788 |
2016-12-16 | $57.80 | $58.57 | $57.58 | $58.42 | $39.78 | 5,067,983 |
2016-12-15 | $56.81 | $58.48 | $56.29 | $57.72 | $39.30 | 2,114,917 |
2016-12-14 | $57.22 | $58.47 | $56.95 | $57.36 | $39.05 | 2,735,847 |
2016-12-13 | $57.18 | $58.29 | $56.85 | $57.77 | $39.33 | 2,221,339 |
2016-12-12 | $58.56 | $58.80 | $56.93 | $57.21 | $38.95 | 1,745,658 |
2016-12-09 | $57.99 | $58.14 | $56.94 | $57.01 | $38.82 | 1,492,318 |
2016-12-08 | $56.97 | $57.96 | $56.34 | $57.91 | $39.43 | 1,910,446 |
2016-12-07 | $56.11 | $57.09 | $55.21 | $57.09 | $38.87 | 1,861,831 |
2016-12-06 | $55.94 | $56.33 | $55.19 | $56.12 | $38.21 | 1,684,471 |
2016-12-05 | $55.13 | $56.50 | $54.82 | $56.42 | $38.41 | 2,266,167 |
2016-12-02 | $54.46 | $55.45 | $54.22 | $54.69 | $37.24 | 1,524,509 |
2016-12-01 | $55.89 | $56.00 | $54.00 | $54.42 | $37.05 | 1,652,585 |
2016-11-30 | $54.38 | $55.75 | $54.04 | $54.93 | $37.40 | 2,972,047 |
2016-11-29 | $51.65 | $52.92 | $50.96 | $52.44 | $35.70 | 2,107,018 |
2016-11-28 | $54.25 | $54.50 | $52.75 | $52.82 | $35.96 | 1,194,064 |
2016-11-25 | $53.57 | $53.94 | $53.20 | $53.75 | $36.60 | 625,259 |
2016-11-23 | $52.91 | $54.26 | $52.57 | $53.95 | $36.73 | 1,778,924 |
2016-11-22 | $52.95 | $53.62 | $52.33 | $53.46 | $36.40 | 3,276,985 |
2016-11-21 | $51.11 | $52.86 | $50.69 | $52.72 | $35.89 | 3,236,240 |
2016-11-18 | $50.07 | $50.60 | $49.86 | $50.42 | $34.33 | 1,099,604 |
2016-11-17 | $50.10 | $50.62 | $49.79 | $49.83 | $33.93 | 1,531,997 |
2016-11-16 | $49.67 | $50.10 | $49.24 | $49.69 | $33.83 | 1,676,745 |
2016-11-15 | $48.71 | $50.20 | $48.49 | $49.93 | $34.00 | 2,114,234 |
2016-11-14 | $47.79 | $48.06 | $46.82 | $47.81 | $32.55 | 2,029,222 |
2016-11-11 | $48.79 | $48.99 | $47.43 | $47.92 | $32.63 | 1,708,422 |
2016-11-10 | $49.52 | $49.56 | $48.18 | $49.05 | $33.40 | 2,151,520 |
2016-11-09 | $49.04 | $49.95 | $48.31 | $49.39 | $33.63 | 2,364,704 |
2016-11-08 | $48.00 | $49.77 | $47.88 | $49.50 | $33.70 | 1,729,137 |
2016-11-07 | $47.47 | $48.12 | $47.34 | $48.08 | $32.74 | 1,600,892 |
2016-11-04 | $46.35 | $47.24 | $46.04 | $46.65 | $31.76 | 1,729,470 |
2016-11-03 | $46.88 | $46.95 | $46.26 | $46.44 | $31.62 | 1,672,481 |
2016-11-02 | $47.61 | $48.00 | $45.41 | $46.59 | $31.72 | 4,500,093 |
2016-11-01 | $48.98 | $49.05 | $47.79 | $48.56 | $33.06 | 2,096,754 |
2016-10-31 | $47.96 | $48.63 | $47.67 | $48.43 | $32.97 | 1,946,368 |
2016-10-28 | $48.52 | $49.16 | $47.78 | $48.18 | $32.80 | 1,049,323 |
2016-10-27 | $48.91 | $49.33 | $48.46 | $48.51 | $33.03 | 1,551,516 |
2016-10-26 | $48.68 | $49.39 | $48.15 | $49.23 | $33.10 | 2,409,076 |
2016-10-25 | $50.38 | $50.54 | $49.11 | $49.17 | $33.06 | 1,480,800 |
2016-10-24 | $50.63 | $51.20 | $49.57 | $50.37 | $33.87 | 976,551 |
2016-10-21 | $50.50 | $50.73 | $50.31 | $50.63 | $34.04 | 806,354 |
2016-10-20 | $50.55 | $50.99 | $50.05 | $50.91 | $34.23 | 1,010,551 |
2016-10-19 | $50.64 | $51.67 | $50.53 | $51.04 | $34.32 | 1,376,235 |
2016-10-18 | $50.17 | $50.25 | $49.23 | $50.03 | $33.64 | 1,015,236 |
2016-10-17 | $50.03 | $50.29 | $49.40 | $49.45 | $33.25 | 1,103,082 |
2016-10-14 | $50.05 | $50.68 | $49.97 | $50.13 | $33.70 | 1,838,263 |
2016-10-13 | $49.69 | $50.13 | $48.96 | $49.80 | $33.48 | 1,736,451 |
2016-10-12 | $49.50 | $50.32 | $49.17 | $50.21 | $33.76 | 1,091,266 |
2016-10-11 | $50.34 | $50.52 | $49.27 | $49.82 | $33.50 | 1,114,881 |
2016-10-10 | $50.00 | $50.90 | $49.92 | $50.35 | $33.85 | 1,346,458 |
2016-10-07 | $49.97 | $50.08 | $49.04 | $49.36 | $33.19 | 1,529,972 |
2016-10-06 | $49.77 | $50.20 | $49.12 | $49.67 | $33.39 | 1,421,471 |
2016-10-05 | $50.05 | $50.45 | $49.35 | $49.58 | $33.33 | 1,998,151 |
2016-10-04 | $50.48 | $50.98 | $49.05 | $49.54 | $33.31 | 1,959,026 |
2016-10-03 | $51.43 | $51.62 | $50.41 | $51.11 | $34.36 | 1,496,774 |
2016-09-30 | $51.49 | $51.60 | $50.85 | $51.39 | $34.55 | 2,050,755 |
2016-09-29 | $51.00 | $51.56 | $50.37 | $50.94 | $34.25 | 2,176,985 |
2016-09-28 | $49.27 | $51.72 | $48.82 | $51.24 | $34.45 | 2,787,803 |
2016-09-27 | $48.14 | $48.88 | $47.50 | $48.80 | $32.81 | 1,572,334 |
2016-09-26 | $48.86 | $49.43 | $48.45 | $48.84 | $32.84 | 1,610,342 |
2016-09-23 | $49.39 | $50.03 | $48.46 | $48.62 | $32.69 | 2,040,686 |
2016-09-22 | $49.70 | $50.12 | $49.23 | $49.64 | $33.37 | 2,203,446 |
2016-09-21 | $47.70 | $48.99 | $47.56 | $48.94 | $32.90 | 2,609,440 |
2016-09-20 | $47.42 | $47.89 | $46.99 | $47.02 | $31.61 | 1,534,453 |
2016-09-19 | $46.54 | $47.86 | $46.37 | $47.39 | $31.86 | 1,883,263 |
2016-09-16 | $46.24 | $46.54 | $45.89 | $46.08 | $30.98 | 3,731,453 |
2016-09-15 | $46.91 | $47.60 | $46.67 | $46.83 | $31.49 | 2,159,040 |
2016-09-14 | $46.78 | $48.21 | $46.49 | $46.70 | $31.40 | 2,598,839 |
2016-09-13 | $48.51 | $48.63 | $46.47 | $46.95 | $31.57 | 3,825,513 |
2016-09-12 | $48.28 | $49.86 | $47.50 | $49.30 | $33.15 | 2,556,416 |
2016-09-09 | $50.23 | $50.30 | $48.70 | $48.81 | $32.82 | 2,039,568 |
2016-09-08 | $50.46 | $51.13 | $50.21 | $51.00 | $34.29 | 2,285,538 |
2016-09-07 | $49.32 | $50.14 | $49.22 | $49.92 | $33.56 | 1,907,349 |
2016-09-06 | $48.56 | $49.46 | $48.55 | $49.26 | $33.12 | 1,775,472 |
2016-09-02 | $47.80 | $48.87 | $47.73 | $48.26 | $32.45 | 1,905,607 |
2016-09-01 | $46.73 | $47.23 | $46.26 | $47.21 | $31.74 | 1,732,446 |
2016-08-31 | $46.86 | $47.39 | $46.56 | $46.89 | $31.53 | 2,114,167 |
2016-08-30 | $47.60 | $47.87 | $46.93 | $47.16 | $31.71 | 1,509,477 |
2016-08-29 | $46.98 | $47.42 | $46.56 | $47.36 | $31.84 | 1,412,912 |
2016-08-26 | $47.22 | $47.92 | $46.59 | $46.98 | $31.59 | 1,308,293 |
2016-08-25 | $47.19 | $47.32 | $46.74 | $47.02 | $31.61 | 1,376,902 |
2016-08-24 | $47.99 | $48.01 | $46.98 | $47.12 | $31.68 | 1,309,417 |
2016-08-23 | $47.99 | $48.66 | $47.99 | $48.28 | $32.46 | 1,715,340 |
2016-08-22 | $49.03 | $49.03 | $47.91 | $48.07 | $32.32 | 2,091,647 |
2016-08-19 | $49.44 | $49.86 | $48.94 | $49.71 | $33.42 | 2,282,042 |
2016-08-18 | $48.21 | $49.63 | $48.13 | $49.62 | $33.36 | 2,131,099 |
2016-08-17 | $46.99 | $47.98 | $46.62 | $47.95 | $32.24 | 1,768,534 |
2016-08-16 | $46.78 | $47.66 | $46.49 | $47.11 | $31.67 | 1,483,373 |
2016-08-15 | $47.10 | $47.59 | $46.73 | $46.77 | $31.45 | 2,325,927 |
2016-08-12 | $46.40 | $47.67 | $46.18 | $46.85 | $31.50 | 1,906,005 |
2016-08-11 | $45.38 | $46.59 | $44.98 | $46.11 | $31.00 | 1,715,008 |
2016-08-10 | $45.57 | $46.00 | $44.82 | $44.99 | $30.25 | 1,792,869 |
2016-08-09 | $45.83 | $46.05 | $45.16 | $45.26 | $30.43 | 1,248,592 |
2016-08-08 | $45.33 | $46.36 | $45.15 | $45.58 | $30.65 | 2,146,665 |
2016-08-05 | $44.78 | $45.17 | $44.27 | $44.91 | $30.19 | 1,703,219 |
2016-08-04 | $44.58 | $45.47 | $44.45 | $45.00 | $30.26 | 2,552,111 |
2016-08-03 | $44.50 | $45.88 | $42.87 | $45.85 | $30.41 | 3,436,763 |
2016-08-02 | $43.49 | $44.14 | $42.86 | $43.94 | $29.14 | 3,427,977 |
2016-08-01 | $44.39 | $44.69 | $42.79 | $42.99 | $28.51 | 2,889,503 |
2016-07-29 | $43.78 | $44.94 | $43.53 | $44.79 | $29.71 | 2,609,829 |
2016-07-28 | $43.89 | $44.41 | $43.37 | $44.08 | $29.24 | 2,428,658 |
2016-07-27 | $45.31 | $45.84 | $43.61 | $43.96 | $29.16 | 3,251,285 |
2016-07-26 | $45.22 | $45.74 | $45.00 | $45.32 | $30.06 | 2,035,642 |
2016-07-25 | $45.53 | $45.96 | $44.85 | $45.43 | $30.13 | 2,445,272 |
2016-07-22 | $46.64 | $46.99 | $45.57 | $46.05 | $30.54 | 1,886,216 |
2016-07-21 | $47.25 | $47.82 | $46.15 | $46.28 | $30.70 | 1,763,948 |
2016-07-20 | $47.31 | $47.59 | $46.03 | $47.24 | $31.33 | 2,203,958 |
2016-07-19 | $47.76 | $47.80 | $47.04 | $47.51 | $31.51 | 2,237,154 |
2016-07-18 | $47.82 | $47.95 | $47.33 | $47.70 | $31.64 | 1,777,778 |
2016-07-15 | $47.75 | $48.35 | $47.60 | $48.12 | $31.92 | 2,008,586 |
2016-07-14 | $47.81 | $48.05 | $47.11 | $47.49 | $31.50 | 2,141,799 |
2016-07-13 | $48.30 | $48.74 | $47.12 | $47.34 | $31.40 | 2,964,351 |
2016-07-12 | $47.94 | $49.09 | $47.94 | $48.52 | $32.18 | 2,403,880 |
2016-07-11 | $47.47 | $48.26 | $47.43 | $47.44 | $31.47 | 1,781,452 |
2016-07-08 | $47.52 | $47.81 | $47.01 | $47.36 | $31.41 | 1,920,554 |
2016-07-07 | $47.81 | $48.78 | $46.49 | $46.99 | $31.17 | 2,868,253 |
2016-07-06 | $46.98 | $47.45 | $46.00 | $47.41 | $31.45 | 3,338,362 |
2016-07-05 | $47.11 | $47.27 | $46.16 | $47.13 | $31.26 | 2,721,289 |
2016-07-01 | $47.49 | $47.76 | $47.26 | $47.57 | $31.55 | 1,817,454 |
2016-06-30 | $47.28 | $47.49 | $46.31 | $47.45 | $31.47 | 2,830,952 |
2016-06-29 | $46.47 | $47.63 | $46.05 | $47.33 | $31.39 | 2,674,612 |
2016-06-28 | $45.62 | $46.47 | $44.51 | $45.89 | $30.44 | 2,890,882 |
2016-06-27 | $45.54 | $46.58 | $44.14 | $44.62 | $29.60 | 3,486,039 |
2016-06-24 | $44.87 | $47.13 | $44.86 | $45.82 | $30.39 | 4,944,505 |
2016-06-23 | $47.05 | $47.08 | $46.13 | $46.86 | $31.08 | 2,180,193 |
2016-06-22 | $47.22 | $47.34 | $46.35 | $46.40 | $30.78 | 2,392,342 |
2016-06-21 | $45.96 | $47.26 | $45.25 | $46.81 | $31.05 | 3,127,943 |
2016-06-20 | $46.30 | $46.66 | $45.89 | $46.04 | $30.54 | 3,649,251 |
2016-06-17 | $44.96 | $45.86 | $44.58 | $45.57 | $30.23 | 5,527,459 |
2016-06-16 | $44.60 | $45.14 | $43.73 | $44.90 | $29.78 | 2,861,991 |
2016-06-15 | $45.48 | $45.69 | $44.50 | $45.02 | $29.86 | 2,908,404 |
2016-06-14 | $44.86 | $45.73 | $44.38 | $45.68 | $30.30 | 2,804,720 |
2016-06-13 | $44.80 | $45.52 | $44.35 | $44.98 | $29.83 | 2,327,670 |
2016-06-10 | $45.65 | $46.06 | $44.79 | $45.19 | $29.97 | 2,883,005 |
2016-06-09 | $44.83 | $46.79 | $44.64 | $46.53 | $30.86 | 2,466,412 |
2016-06-08 | $45.88 | $46.03 | $45.26 | $45.66 | $30.28 | 2,304,454 |
2016-06-07 | $45.37 | $46.06 | $45.03 | $45.76 | $30.35 | 2,014,604 |
2016-06-06 | $44.42 | $45.74 | $44.33 | $45.10 | $29.91 | 2,280,243 |
2016-06-03 | $43.78 | $44.28 | $43.61 | $44.03 | $29.20 | 2,145,351 |
2016-06-02 | $43.11 | $43.87 | $42.70 | $43.73 | $29.00 | 1,907,188 |
2016-06-01 | $42.78 | $43.88 | $42.45 | $43.77 | $29.03 | 2,896,074 |
2016-05-31 | $42.93 | $44.29 | $42.75 | $43.25 | $28.69 | 2,990,170 |
2016-05-27 | $42.26 | $43.02 | $41.88 | $42.73 | $28.34 | 1,929,623 |
2016-05-26 | $43.48 | $43.51 | $42.32 | $42.57 | $28.24 | 1,492,187 |
2016-05-25 | $42.00 | $43.42 | $41.81 | $43.07 | $28.57 | 2,436,042 |
2016-05-24 | $41.54 | $41.93 | $41.11 | $41.70 | $27.66 | 3,002,989 |
2016-05-23 | $41.51 | $42.20 | $41.15 | $41.67 | $27.64 | 2,183,877 |
2016-05-20 | $41.61 | $42.07 | $40.67 | $42.04 | $27.88 | 2,086,751 |
2016-05-19 | $39.56 | $41.71 | $39.22 | $41.54 | $27.55 | 2,662,681 |
2016-05-18 | $41.60 | $41.69 | $39.85 | $40.13 | $26.62 | 4,006,415 |
2016-05-17 | $41.68 | $42.57 | $41.46 | $42.02 | $27.87 | 2,864,368 |
2016-05-16 | $41.73 | $42.18 | $41.29 | $41.81 | $27.73 | 2,316,374 |
2016-05-13 | $40.14 | $41.78 | $40.10 | $41.04 | $27.22 | 2,589,069 |
2016-05-12 | $40.68 | $41.13 | $39.69 | $40.29 | $26.72 | 2,456,546 |
2016-05-11 | $40.08 | $40.79 | $39.28 | $40.07 | $26.58 | 2,858,253 |
2016-05-10 | $39.71 | $40.66 | $39.49 | $40.08 | $26.58 | 2,776,590 |
2016-05-09 | $40.00 | $40.53 | $38.57 | $39.24 | $26.03 | 2,644,082 |
2016-05-06 | $38.63 | $39.96 | $38.51 | $39.77 | $26.38 | 2,409,083 |
2016-05-05 | $38.74 | $39.75 | $38.50 | $38.96 | $25.84 | 3,594,151 |
2016-05-04 | $36.46 | $38.80 | $36.23 | $38.17 | $25.32 | 6,083,219 |
2016-05-03 | $35.03 | $35.90 | $34.56 | $35.79 | $23.74 | 3,645,061 |
2016-05-02 | $35.96 | $36.10 | $34.89 | $35.98 | $23.86 | 2,413,575 |
2016-04-29 | $35.78 | $36.72 | $35.58 | $36.15 | $23.98 | 3,742,576 |
2016-04-28 | $36.33 | $36.51 | $35.33 | $35.56 | $23.59 | 3,780,659 |
2016-04-27 | $36.53 | $38.44 | $36.52 | $37.07 | $24.17 | 4,203,669 |
2016-04-26 | $35.78 | $36.42 | $35.51 | $36.24 | $23.63 | 2,555,349 |
2016-04-25 | $35.80 | $36.06 | $34.93 | $35.38 | $23.07 | 2,783,539 |
2016-04-22 | $34.76 | $36.03 | $34.76 | $35.81 | $23.35 | 2,738,904 |
2016-04-21 | $34.85 | $35.60 | $34.37 | $34.81 | $22.70 | 2,505,140 |
2016-04-20 | $34.02 | $35.21 | $33.87 | $34.80 | $22.69 | 3,386,738 |
2016-04-19 | $32.56 | $34.41 | $32.56 | $34.39 | $22.42 | 3,192,947 |
2016-04-18 | $30.57 | $32.81 | $30.44 | $32.16 | $20.97 | 3,280,072 |
2016-04-15 | $31.51 | $32.02 | $31.04 | $31.67 | $20.65 | 1,751,636 |
2016-04-14 | $31.86 | $32.09 | $31.38 | $31.73 | $20.69 | 1,534,675 |
2016-04-13 | $32.49 | $32.58 | $31.74 | $31.86 | $20.77 | 2,296,100 |
2016-04-12 | $30.41 | $32.66 | $30.20 | $32.35 | $21.09 | 3,074,325 |
2016-04-11 | $30.35 | $30.80 | $29.82 | $30.05 | $19.59 | 2,338,925 |
2016-04-08 | $29.68 | $30.54 | $29.63 | $29.99 | $19.55 | 1,855,663 |
2016-04-07 | $28.89 | $29.64 | $28.56 | $28.95 | $18.88 | 1,888,022 |
2016-04-06 | $28.76 | $29.57 | $28.62 | $29.22 | $19.05 | 1,724,012 |
2016-04-05 | $28.10 | $29.07 | $27.91 | $28.43 | $18.54 | 2,425,491 |
2016-04-04 | $28.60 | $29.41 | $28.30 | $28.37 | $18.50 | 2,119,186 |
2016-04-01 | $29.08 | $29.46 | $28.50 | $28.73 | $18.73 | 2,655,327 |
2016-03-31 | $29.01 | $29.93 | $28.85 | $29.86 | $19.47 | 2,565,736 |
2016-03-30 | $28.85 | $29.48 | $28.52 | $29.04 | $18.93 | 2,324,223 |
2016-03-29 | $27.76 | $28.64 | $27.35 | $28.46 | $18.56 | 2,624,663 |
2016-03-28 | $28.40 | $28.79 | $28.06 | $28.33 | $18.47 | 1,986,498 |
2016-03-24 | $27.91 | $28.73 | $27.47 | $28.68 | $18.70 | 3,203,154 |
2016-03-23 | $29.79 | $30.00 | $28.41 | $28.44 | $18.54 | 2,394,644 |
2016-03-22 | $29.23 | $30.45 | $29.05 | $30.21 | $19.70 | 2,352,805 |
2016-03-21 | $30.78 | $30.82 | $29.32 | $29.69 | $19.36 | 2,889,470 |
2016-03-18 | $30.56 | $30.99 | $29.69 | $30.82 | $20.09 | 8,541,363 |
2016-03-17 | $29.70 | $30.48 | $29.22 | $30.22 | $19.70 | 2,553,787 |
2016-03-16 | $27.94 | $29.56 | $27.90 | $29.51 | $19.24 | 2,349,976 |
2016-03-15 | $27.60 | $27.74 | $26.79 | $27.72 | $18.07 | 1,871,890 |
2016-03-14 | $27.85 | $28.43 | $27.52 | $28.18 | $18.37 | 2,280,168 |
2016-03-11 | $27.78 | $28.57 | $27.67 | $28.31 | $18.46 | 3,140,293 |
2016-03-10 | $26.25 | $27.67 | $26.02 | $27.43 | $17.88 | 3,834,733 |
2016-03-09 | $26.72 | $27.11 | $25.72 | $26.47 | $17.26 | 3,217,610 |
2016-03-08 | $27.43 | $27.52 | $26.02 | $26.22 | $17.10 | 4,901,811 |
2016-03-07 | $26.37 | $28.17 | $26.37 | $27.63 | $18.01 | 4,148,273 |
2016-03-04 | $26.95 | $28.03 | $25.61 | $26.36 | $17.19 | 4,676,101 |
2016-03-03 | $25.33 | $26.90 | $25.32 | $26.60 | $17.34 | 4,329,397 |
2016-03-02 | $24.00 | $25.59 | $23.80 | $25.57 | $16.67 | 3,211,815 |
2016-03-01 | $24.23 | $24.50 | $23.34 | $24.20 | $15.78 | 2,681,740 |
2016-02-29 | $23.11 | $24.37 | $22.83 | $24.00 | $15.65 | 4,217,107 |
2016-02-26 | $21.98 | $23.68 | $21.78 | $23.01 | $15.00 | 5,623,468 |
2016-02-25 | $21.32 | $21.62 | $20.50 | $21.37 | $13.93 | 4,214,028 |
2016-02-24 | $20.70 | $21.71 | $19.94 | $21.52 | $14.03 | 5,524,946 |
2016-02-23 | $21.32 | $21.64 | $20.55 | $21.31 | $13.89 | 4,627,178 |
2016-02-22 | $21.15 | $21.75 | $21.07 | $21.40 | $13.95 | 4,095,210 |
2016-02-19 | $20.70 | $20.86 | $20.11 | $20.66 | $13.47 | 2,798,382 |
2016-02-18 | $22.13 | $22.20 | $20.50 | $21.19 | $13.82 | 3,732,505 |
2016-02-17 | $21.60 | $22.22 | $20.69 | $21.73 | $14.17 | 6,085,397 |
2016-02-16 | $20.48 | $21.15 | $20.26 | $21.03 | $13.71 | 3,655,997 |
2016-02-12 | $20.27 | $20.45 | $19.30 | $20.18 | $13.16 | 3,936,716 |
2016-02-11 | $20.10 | $20.77 | $18.88 | $19.62 | $12.79 | 5,340,685 |
2016-02-10 | $20.67 | $21.50 | $19.80 | $20.91 | $13.63 | 3,969,050 |
2016-02-09 | $21.81 | $22.14 | $19.86 | $20.63 | $13.45 | 9,079,495 |
2016-02-08 | $24.30 | $24.45 | $21.79 | $23.16 | $15.10 | 5,770,634 |
2016-02-05 | $25.10 | $25.72 | $24.54 | $25.54 | $16.65 | 4,144,527 |
2016-02-04 | $24.78 | $25.99 | $24.63 | $25.49 | $16.62 | 3,751,747 |
2016-02-03 | $23.74 | $24.75 | $22.65 | $24.64 | $16.07 | 3,213,933 |
2016-02-02 | $22.73 | $23.58 | $22.44 | $23.12 | $15.07 | 2,672,912 |
2016-02-01 | $24.11 | $24.16 | $22.85 | $23.44 | $15.28 | 3,170,228 |
2016-01-29 | $24.11 | $25.03 | $23.84 | $24.91 | $16.24 | 3,715,313 |
2016-01-28 | $23.42 | $24.19 | $23.18 | $23.91 | $15.59 | 4,296,064 |
2016-01-27 | $24.27 | $24.50 | $22.91 | $23.13 | $14.70 | 4,562,821 |
2016-01-26 | $24.26 | $24.79 | $23.42 | $24.30 | $15.45 | 3,678,197 |
2016-01-25 | $24.41 | $25.96 | $23.61 | $23.62 | $15.01 | 4,499,988 |
2016-01-22 | $23.65 | $25.15 | $23.25 | $25.10 | $15.95 | 8,187,972 |
2016-01-21 | $20.16 | $23.08 | $20.02 | $22.62 | $14.38 | 5,254,644 |
2016-01-20 | $20.81 | $21.13 | $18.98 | $20.04 | $12.74 | 6,006,395 |
2016-01-19 | $22.23 | $22.42 | $20.23 | $20.79 | $13.22 | 4,104,884 |
2016-01-15 | $21.29 | $22.20 | $20.98 | $21.94 | $13.95 | 4,009,800 |
2016-01-14 | $21.10 | $22.87 | $20.73 | $22.78 | $14.48 | 5,665,822 |
2016-01-13 | $22.05 | $22.25 | $20.37 | $20.97 | $13.33 | 5,252,745 |
2016-01-12 | $23.94 | $23.94 | $20.64 | $21.85 | $13.89 | 5,059,042 |
2016-01-11 | $23.71 | $23.82 | $22.20 | $22.61 | $14.37 | 3,377,446 |
2016-01-08 | $23.00 | $23.65 | $22.39 | $23.05 | $14.65 | 4,032,156 |
2016-01-07 | $23.75 | $24.13 | $22.67 | $22.78 | $14.48 | 3,151,126 |
2016-01-06 | $24.61 | $24.63 | $23.43 | $24.22 | $15.40 | 5,046,548 |
2016-01-05 | $25.31 | $25.66 | $24.97 | $25.37 | $16.13 | 3,638,558 |
2016-01-04 | $24.66 | $25.56 | $24.48 | $25.35 | $16.11 | 4,139,013 |
2015-12-31 | $23.86 | $24.79 | $23.32 | $24.66 | $15.67 | 3,905,162 |
2015-12-30 | $23.94 | $24.47 | $23.35 | $23.44 | $14.90 | 2,354,130 |
2015-12-29 | $24.50 | $24.88 | $23.65 | $24.05 | $15.29 | 3,020,013 |
2015-12-28 | $24.00 | $24.19 | $23.23 | $24.12 | $15.33 | 3,239,146 |
2015-12-24 | $24.35 | $24.72 | $23.88 | $24.12 | $15.33 | 2,207,615 |
2015-12-23 | $23.78 | $24.97 | $23.12 | $24.29 | $15.44 | 4,637,487 |
2015-12-22 | $21.77 | $23.66 | $21.48 | $23.12 | $14.70 | 7,306,349 |
2015-12-21 | $19.41 | $21.87 | $19.34 | $21.85 | $13.89 | 10,063,964 |
2015-12-18 | $19.81 | $20.13 | $18.84 | $18.93 | $12.03 | 9,679,607 |
2015-12-17 | $20.81 | $21.00 | $19.12 | $19.86 | $12.62 | 6,815,103 |
2015-12-16 | $21.08 | $21.62 | $20.56 | $20.88 | $13.27 | 3,761,578 |
2015-12-15 | $20.83 | $21.56 | $20.79 | $21.34 | $13.56 | 4,748,442 |
2015-12-14 | $20.11 | $20.61 | $19.68 | $20.60 | $13.09 | 4,529,772 |
2015-12-11 | $21.92 | $21.97 | $20.01 | $20.31 | $12.91 | 5,705,432 |
2015-12-10 | $22.17 | $22.92 | $21.80 | $22.30 | $14.17 | 3,150,481 |
2015-12-09 | $21.85 | $22.99 | $21.54 | $22.20 | $14.11 | 5,529,157 |
2015-12-08 | $21.11 | $22.30 | $20.91 | $21.46 | $13.64 | 5,883,405 |
2015-12-07 | $23.97 | $23.97 | $21.09 | $21.62 | $13.74 | 6,363,914 |
2015-12-04 | $26.65 | $26.90 | $24.60 | $24.80 | $15.76 | 4,683,704 |
2015-12-03 | $27.21 | $27.42 | $26.50 | $26.79 | $17.03 | 2,913,045 |
2015-12-02 | $28.81 | $28.88 | $26.92 | $26.99 | $17.16 | 3,441,423 |
2015-12-01 | $29.41 | $29.89 | $28.90 | $29.21 | $18.57 | 2,410,827 |
2015-11-30 | $29.63 | $29.87 | $29.16 | $29.48 | $18.74 | 2,214,854 |
2015-11-27 | $29.94 | $30.43 | $29.41 | $29.46 | $18.73 | 957,593 |
2015-11-25 | $29.93 | $30.63 | $29.51 | $30.41 | $19.33 | 2,389,000 |
2015-11-24 | $29.14 | $30.39 | $29.11 | $30.28 | $19.25 | 2,544,781 |
2015-11-23 | $28.62 | $29.48 | $28.42 | $29.09 | $18.49 | 1,762,803 |
2015-11-20 | $28.90 | $29.25 | $28.40 | $28.60 | $18.18 | 1,762,344 |
2015-11-19 | $29.16 | $29.34 | $28.64 | $28.98 | $18.42 | 1,633,543 |
2015-11-18 | $28.63 | $29.87 | $28.59 | $29.30 | $18.62 | 2,683,397 |
2015-11-17 | $29.50 | $29.50 | $28.37 | $28.46 | $18.09 | 2,128,799 |
2015-11-16 | $28.64 | $29.74 | $28.41 | $29.72 | $18.89 | 2,715,027 |
2015-11-13 | $28.34 | $28.56 | $27.44 | $28.49 | $18.11 | 3,573,879 |
2015-11-12 | $29.37 | $29.43 | $28.14 | $28.22 | $17.94 | 2,299,133 |
2015-11-11 | $30.78 | $30.99 | $29.36 | $29.50 | $18.75 | 2,642,209 |
2015-11-10 | $30.75 | $31.01 | $30.31 | $30.78 | $19.57 | 1,973,390 |
2015-11-09 | $31.60 | $31.93 | $30.53 | $30.80 | $19.58 | 2,654,125 |
2015-11-06 | $31.07 | $31.63 | $30.13 | $31.60 | $20.09 | 2,997,568 |
2015-11-05 | $33.32 | $33.50 | $30.79 | $31.37 | $19.94 | 3,391,082 |
2015-11-04 | $34.66 | $35.65 | $32.90 | $33.56 | $21.33 | 2,587,032 |
2015-11-03 | $34.42 | $34.90 | $33.76 | $34.07 | $21.66 | 2,314,869 |
2015-11-02 | $33.50 | $34.61 | $33.44 | $34.40 | $21.87 | 1,886,039 |
2015-10-30 | $33.43 | $34.20 | $32.87 | $33.92 | $21.56 | 1,643,162 |
2015-10-29 | $32.89 | $33.71 | $32.18 | $33.28 | $21.15 | 1,164,933 |
2015-10-28 | $33.45 | $34.02 | $32.98 | $33.64 | $21.00 | 2,666,905 |
2015-10-27 | $33.96 | $33.99 | $32.66 | $33.27 | $20.76 | 2,868,397 |
2015-10-26 | $36.06 | $36.19 | $34.55 | $34.60 | $21.59 | 1,993,448 |
2015-10-23 | $36.69 | $38.01 | $35.72 | $36.23 | $22.61 | 1,876,232 |
2015-10-22 | $37.40 | $37.48 | $36.13 | $36.68 | $22.89 | 2,699,688 |
2015-10-21 | $38.04 | $38.36 | $37.20 | $37.40 | $23.34 | 1,421,863 |
2015-10-20 | $38.17 | $38.77 | $37.85 | $38.13 | $23.80 | 1,254,534 |
2015-10-19 | $38.51 | $38.60 | $37.47 | $38.33 | $23.92 | 2,298,509 |
2015-10-16 | $38.73 | $39.07 | $38.07 | $38.83 | $24.23 | 1,396,934 |
2015-10-15 | $37.80 | $38.70 | $36.76 | $38.61 | $24.10 | 2,223,907 |
2015-10-14 | $38.22 | $38.69 | $37.35 | $37.81 | $23.60 | 1,980,873 |
2015-10-13 | $38.35 | $39.02 | $38.07 | $38.13 | $23.80 | 1,560,298 |
2015-10-12 | $39.58 | $39.62 | $38.21 | $38.80 | $24.22 | 1,469,935 |
2015-10-09 | $39.24 | $39.87 | $38.92 | $39.58 | $24.70 | 2,203,408 |
2015-10-08 | $38.87 | $39.37 | $38.07 | $39.10 | $24.40 | 1,847,898 |
2015-10-07 | $38.38 | $39.46 | $38.11 | $38.87 | $24.26 | 2,472,029 |
2015-10-06 | $36.87 | $38.52 | $36.82 | $37.84 | $23.62 | 2,435,745 |
2015-10-05 | $35.15 | $36.98 | $35.11 | $36.94 | $23.05 | 2,782,211 |
2015-10-02 | $32.32 | $34.63 | $32.22 | $34.60 | $21.59 | 3,264,751 |
2015-10-01 | $32.50 | $33.00 | $32.19 | $32.78 | $20.46 | 3,053,907 |
2015-09-30 | $31.27 | $32.24 | $30.84 | $32.20 | $20.10 | 3,107,803 |
2015-09-29 | $33.29 | $33.57 | $30.67 | $30.86 | $19.26 | 4,358,873 |
2015-09-28 | $34.69 | $34.93 | $32.87 | $33.00 | $20.60 | 2,768,798 |
2015-09-25 | $35.09 | $35.28 | $34.60 | $35.19 | $21.96 | 1,736,377 |
2015-09-24 | $35.17 | $35.24 | $33.86 | $34.83 | $21.74 | 2,217,917 |
2015-09-23 | $36.77 | $37.19 | $35.26 | $35.33 | $22.05 | 1,950,207 |
2015-09-22 | $35.67 | $37.22 | $35.63 | $36.71 | $22.91 | 2,499,941 |
2015-09-21 | $35.95 | $36.68 | $35.57 | $36.49 | $22.77 | 1,682,693 |
2015-09-18 | $35.57 | $35.89 | $35.14 | $35.74 | $22.31 | 4,600,672 |
2015-09-17 | $36.29 | $37.06 | $35.94 | $36.28 | $22.64 | 2,219,888 |
2015-09-16 | $35.16 | $36.22 | $35.16 | $36.07 | $22.51 | 3,049,288 |
2015-09-15 | $34.96 | $35.21 | $34.57 | $34.85 | $21.75 | 2,459,663 |
2015-09-14 | $35.03 | $35.11 | $34.37 | $34.50 | $21.53 | 2,104,973 |
2015-09-11 | $35.38 | $35.76 | $34.69 | $35.19 | $21.96 | 1,935,435 |
2015-09-10 | $36.08 | $36.28 | $35.29 | $36.16 | $22.57 | 2,127,043 |
2015-09-09 | $36.32 | $36.94 | $35.71 | $35.84 | $22.37 | 2,607,590 |
2015-09-08 | $35.37 | $36.48 | $35.24 | $36.43 | $22.74 | 2,414,010 |
2015-09-04 | $34.52 | $35.60 | $34.36 | $35.40 | $22.09 | 3,084,324 |
2015-09-03 | $35.59 | $36.46 | $35.18 | $35.67 | $22.26 | 2,218,650 |
2015-09-02 | $35.53 | $35.70 | $34.22 | $35.34 | $22.06 | 2,606,064 |
Oneok Inc (OKE) News Headlines
Occidental explores $18 bln-plus sale of Western Midstream, sources say
None
reuters.com Feb. 20, 2024What To Expect in the Markets This Week
Coming up: the Fed's preferred gauge of inflation and earnings reports from Workday, Salesforce, Paramount, and more.
investopedia.com Feb. 25, 2024Pipeline firm ONEOK posts higher fourth-quarter profit on strong volumes
None
reuters.com Feb. 26, 2024Recent Oneok Inc (OKE) News
Similar Companies to Oneok Inc (OKE) in the Oil & Gas Midstream Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |