Invesco Dynamic Pharmaceuticals ETF (PJP) Exchange: NYSE ARCA
Data as of May 2, 2025
$81.91 ($0.55) 0.67%
Invesco Dynamic Pharmaceuticals ETF - Daily Information
Click for more stock information on Invesco Dynamic Pharmaceuticals ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $81.20 |
Previous Close | $81.91 |
High | $82.10 |
Low | $80.96 |
Adjusted Open | $81.20 |
Previous Adjusted Close | $81.91 |
Adjusted High | $82.10 |
Adjusted Low | $80.96 |
About Invesco Dynamic Pharmaceuticals ETF (PJP)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. pharmaceutical companies. These companies are engaged principally in the research, development, manufacture, sale or distribution of pharmaceuticals and drugs of all types. In accordance with the Underlying Index methodology, the various types of companies may include companies from the following segments of the pharmaceutical industry: Big Pharmaceutical: Large, vertically integrated drug companies that actively participate in all major phases of the drug development process, including research and development, animal and human testing, manufacturing and sales and marketing. Specialty Pharmaceutical: Midsize, often vertically integrated drug companies specializing in one or two therapeutic areas using both traditional chemical techniques and biotechnological techniques (involving living organisms, cells, and/or components of cells) to develop drugs. Generic Pharmaceutical: Generally midsize to small non-vertically integrated drug companies that actively participate only in the manufacturing and sometimes sales and marketing of patent-expired drugs. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $624 million to $370.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the pharmaceuticals and biotechnology industries. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Pharmaceuticals ETF (PJP)
Historical Stock Data for Invesco Dynamic Pharmaceuticals ETF (PJP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $81.20 | $82.10 | $80.96 | $81.91 | $81.91 | 25,871 |
2025-04-29 | $80.22 | $81.86 | $80.22 | $81.37 | $81.37 | 10,275 |
2025-04-28 | $80.30 | $80.74 | $80.16 | $80.67 | $80.67 | 17,521 |
2025-04-25 | $79.13 | $79.88 | $78.32 | $79.85 | $79.85 | 5,683 |
2025-04-24 | $78.07 | $79.38 | $78.07 | $79.38 | $79.38 | 2,549 |
2025-04-23 | $78.93 | $79.19 | $78.19 | $78.19 | $78.19 | 2,659 |
2025-04-22 | $77.33 | $78.17 | $77.27 | $78.17 | $78.17 | 6,778 |
2025-04-21 | $77.15 | $77.58 | $76.30 | $76.85 | $76.85 | 3,941 |
2025-04-17 | $76.69 | $77.82 | $76.69 | $77.35 | $77.35 | 3,479 |
2025-04-16 | $77.05 | $77.32 | $75.87 | $76.32 | $76.32 | 22,781 |
2025-04-15 | $77.82 | $77.99 | $77.10 | $77.39 | $77.39 | 5,821 |
2025-04-14 | $77.29 | $77.70 | $76.80 | $77.70 | $77.70 | 3,337 |
2025-04-11 | $74.37 | $76.43 | $74.37 | $76.43 | $76.43 | 7,162 |
2025-04-10 | $76.84 | $76.84 | $72.63 | $74.59 | $74.59 | 2,401 |
2025-04-09 | $73.12 | $77.86 | $72.25 | $77.86 | $77.86 | 19,840 |
2025-04-08 | $79.37 | $79.37 | $74.40 | $75.32 | $75.32 | 8,984 |
2025-04-07 | $76.37 | $78.16 | $75.59 | $77.70 | $77.70 | 6,996 |
2025-04-04 | $81.16 | $81.38 | $78.60 | $78.60 | $78.60 | 34,640 |
2025-04-03 | $83.23 | $84.02 | $82.63 | $82.63 | $82.63 | 4,152 |
2025-04-02 | $83.45 | $84.45 | $83.45 | $84.45 | $84.45 | 3,306 |
2025-04-01 | $84.64 | $85.62 | $83.79 | $83.88 | $83.88 | 7,177 |
2025-03-31 | $84.81 | $86.61 | $84.81 | $86.61 | $86.61 | 3,168 |
2025-03-28 | $84.33 | $84.33 | $83.90 | $84.23 | $84.23 | 4,208 |
2025-03-27 | $84.17 | $84.54 | $84.17 | $84.36 | $84.36 | 2,370 |
2025-03-26 | $83.95 | $84.14 | $83.94 | $84.02 | $84.02 | 1,698 |
2025-03-25 | $85.34 | $85.34 | $84.29 | $84.45 | $84.45 | 3,312 |
2025-03-24 | $85.90 | $86.08 | $85.53 | $86.08 | $86.08 | 7,277 |
2025-03-21 | $85.10 | $85.87 | $85.10 | $85.53 | $85.53 | 2,019 |
2025-03-20 | $85.34 | $85.84 | $85.34 | $85.79 | $85.79 | 4,727 |
2025-03-19 | $85.21 | $85.58 | $84.69 | $85.58 | $85.58 | 2,819 |
2025-03-18 | $85.54 | $85.54 | $85.15 | $85.22 | $85.22 | 5,646 |
2025-03-17 | $84.22 | $85.73 | $84.00 | $85.72 | $85.72 | 7,601 |
2025-03-14 | $83.98 | $84.19 | $83.79 | $84.11 | $84.11 | 9,920 |
2025-03-13 | $84.30 | $84.97 | $83.71 | $83.87 | $83.87 | 3,504 |
2025-03-12 | $85.01 | $85.03 | $84.36 | $84.50 | $84.50 | 3,413 |
2025-03-11 | $85.97 | $85.97 | $84.88 | $85.09 | $85.09 | 3,838 |
2025-03-10 | $85.71 | $86.88 | $85.71 | $86.04 | $86.04 | 2,442 |
2025-03-07 | $85.83 | $87.16 | $85.83 | $86.53 | $86.53 | 8,696 |
2025-03-06 | $85.45 | $86.04 | $85.43 | $85.99 | $85.99 | 2,098 |
2025-03-05 | $85.08 | $86.24 | $85.08 | $86.13 | $86.13 | 5,203 |
2025-03-04 | $85.35 | $86.13 | $85.35 | $85.42 | $85.42 | 7,001 |
2025-03-03 | $86.78 | $87.29 | $85.54 | $85.62 | $85.62 | 7,390 |
2025-02-28 | $85.49 | $86.74 | $85.46 | $86.74 | $86.74 | 13,141 |
2025-02-27 | $85.87 | $85.93 | $85.11 | $85.11 | $85.11 | 5,034 |
2025-02-26 | $85.73 | $85.73 | $85.33 | $85.60 | $85.60 | 4,414 |
2025-02-25 | $86.94 | $87.50 | $86.62 | $87.09 | $87.09 | 4,735 |
2025-02-24 | $86.99 | $87.30 | $86.66 | $86.66 | $86.66 | 3,290 |
2025-02-21 | $87.09 | $87.09 | $86.48 | $86.54 | $86.54 | 5,307 |
2025-02-20 | $86.84 | $86.87 | $86.54 | $86.87 | $86.87 | 4,226 |
2025-02-19 | $86.12 | $86.61 | $86.12 | $86.61 | $86.61 | 6,781 |
2025-02-18 | $85.88 | $86.55 | $85.88 | $86.41 | $86.41 | 4,195 |
2025-02-14 | $87.31 | $87.31 | $86.00 | $86.06 | $86.06 | 3,212 |
2025-02-13 | $86.67 | $87.31 | $86.67 | $87.27 | $87.27 | 2,276 |
2025-02-12 | $86.47 | $86.56 | $86.20 | $86.45 | $86.45 | 5,220 |
2025-02-11 | $85.69 | $86.42 | $85.69 | $86.39 | $86.39 | 7,030 |
2025-02-10 | $86.33 | $86.33 | $85.53 | $85.80 | $85.80 | 8,353 |
2025-02-07 | $86.76 | $87.06 | $86.13 | $86.16 | $86.16 | 10,636 |
2025-02-06 | $87.40 | $87.53 | $86.75 | $86.77 | $86.77 | 9,914 |
2025-02-05 | $86.37 | $87.73 | $86.37 | $87.33 | $87.33 | 8,112 |
2025-02-04 | $85.24 | $86.14 | $85.24 | $86.05 | $86.05 | 7,356 |
2025-02-03 | $84.93 | $86.05 | $84.89 | $85.87 | $85.87 | 9,394 |
2025-01-31 | $87.02 | $87.22 | $86.01 | $86.02 | $86.02 | 14,697 |
2025-01-30 | $86.26 | $87.07 | $86.26 | $86.68 | $86.68 | 3,301 |
2025-01-29 | $85.83 | $86.45 | $85.70 | $86.11 | $86.11 | 4,339 |
2025-01-28 | $86.50 | $86.50 | $85.99 | $85.99 | $85.99 | 3,301 |
2025-01-27 | $84.79 | $86.55 | $84.79 | $86.49 | $86.49 | 60,403 |
2025-01-24 | $84.86 | $85.03 | $84.40 | $84.76 | $84.76 | 15,226 |
2025-01-23 | $83.21 | $84.85 | $83.21 | $84.79 | $84.79 | 4,653 |
2025-01-22 | $83.52 | $83.66 | $83.47 | $83.54 | $83.54 | 3,977 |
2025-01-21 | $82.97 | $84.10 | $82.97 | $84.02 | $84.02 | 6,921 |
2025-01-17 | $83.11 | $83.11 | $82.45 | $82.62 | $82.62 | 8,364 |
2025-01-16 | $82.00 | $83.04 | $81.88 | $82.94 | $82.94 | 4,669 |
2025-01-15 | $82.10 | $82.35 | $81.68 | $82.18 | $82.18 | 5,646 |
2025-01-14 | $82.47 | $82.47 | $81.00 | $81.43 | $81.43 | 4,310 |
2025-01-13 | $81.73 | $82.52 | $81.24 | $82.52 | $82.52 | 5,218 |
2025-01-10 | $82.89 | $82.89 | $82.07 | $82.16 | $82.16 | 7,915 |
2025-01-08 | $82.81 | $83.60 | $82.81 | $83.58 | $83.58 | 4,912 |
2025-01-07 | $82.84 | $83.63 | $82.84 | $83.32 | $83.32 | 5,129 |
2025-01-06 | $83.26 | $83.38 | $82.72 | $82.73 | $82.73 | 6,420 |
2025-01-03 | $83.20 | $83.51 | $83.20 | $83.32 | $83.32 | 5,469 |
2025-01-02 | $83.16 | $83.33 | $82.83 | $83.00 | $83.00 | 5,579 |
2024-12-31 | $82.29 | $82.63 | $82.10 | $82.62 | $82.62 | 17,924 |
2024-12-30 | $82.36 | $82.45 | $81.78 | $82.12 | $82.12 | 10,172 |
2024-12-27 | $83.14 | $83.66 | $82.59 | $83.09 | $83.09 | 6,642 |
2024-12-26 | $82.64 | $83.65 | $82.64 | $83.65 | $83.65 | 5,869 |
2024-12-24 | $83.06 | $83.06 | $82.80 | $83.00 | $83.00 | 1,623 |
2024-12-23 | $82.38 | $83.16 | $82.35 | $83.16 | $83.16 | 6,232 |
2024-12-20 | $82.39 | $83.54 | $82.39 | $82.67 | $82.45 | 8,060 |
2024-12-19 | $82.51 | $83.05 | $82.01 | $82.36 | $82.14 | 6,236 |
2024-12-18 | $84.80 | $84.80 | $82.18 | $82.44 | $82.22 | 6,458 |
2024-12-17 | $83.59 | $84.79 | $83.59 | $84.59 | $84.36 | 10,909 |
2024-12-16 | $83.98 | $84.73 | $83.76 | $83.83 | $83.60 | 71,209 |
2024-12-13 | $84.24 | $84.24 | $83.85 | $83.98 | $83.76 | 3,094 |
2024-12-12 | $85.37 | $85.37 | $84.35 | $84.35 | $84.12 | 4,299 |
2024-12-11 | $85.44 | $85.64 | $85.25 | $85.43 | $85.20 | 3,501 |
2024-12-10 | $85.95 | $85.95 | $85.55 | $85.55 | $85.32 | 8,259 |
2024-12-09 | $86.38 | $86.48 | $85.99 | $85.99 | $85.76 | 3,894 |
2024-12-06 | $86.66 | $86.91 | $86.40 | $86.61 | $86.61 | 4,121 |
2024-12-05 | $86.54 | $86.79 | $86.53 | $86.57 | $86.57 | 5,523 |
2024-12-04 | $86.71 | $87.27 | $86.71 | $86.96 | $86.96 | 4,105 |
2024-12-03 | $87.40 | $87.40 | $86.70 | $86.72 | $86.72 | 2,656 |
2024-12-02 | $86.91 | $87.59 | $86.81 | $87.57 | $87.57 | 3,168 |
2024-11-29 | $87.49 | $87.49 | $86.97 | $87.06 | $87.06 | 2,720 |
2024-11-27 | $86.82 | $87.47 | $86.82 | $87.39 | $87.39 | 2,846 |
2024-11-26 | $86.50 | $86.77 | $85.59 | $86.71 | $86.71 | 3,605 |
2024-11-25 | $87.36 | $87.42 | $86.95 | $86.95 | $86.95 | 5,587 |
2024-11-22 | $85.82 | $86.66 | $85.82 | $86.66 | $86.66 | 4,921 |
2024-11-21 | $84.78 | $85.66 | $84.78 | $85.61 | $85.61 | 4,095 |
2024-11-20 | $84.02 | $84.68 | $83.73 | $84.68 | $84.68 | 6,798 |
2024-11-19 | $83.06 | $83.92 | $82.78 | $83.92 | $83.92 | 5,602 |
2024-11-18 | $83.73 | $83.78 | $83.40 | $83.65 | $83.65 | 10,665 |
2024-11-15 | $85.76 | $85.76 | $83.68 | $83.76 | $83.76 | 15,621 |
2024-11-14 | $87.03 | $87.03 | $85.74 | $85.81 | $85.81 | 6,647 |
2024-11-13 | $88.02 | $88.05 | $87.47 | $87.48 | $87.48 | 4,842 |
2024-11-12 | $89.21 | $89.30 | $87.97 | $88.01 | $88.01 | 3,531 |
2024-11-11 | $89.70 | $89.84 | $89.35 | $89.36 | $89.36 | 42,255 |
2024-11-08 | $88.86 | $89.87 | $88.86 | $89.61 | $89.61 | 4,087 |
2024-11-07 | $88.49 | $89.11 | $88.39 | $88.87 | $88.87 | 2,579 |
2024-11-06 | $88.60 | $88.60 | $88.02 | $88.09 | $88.09 | 4,163 |
2024-11-05 | $86.29 | $87.08 | $85.95 | $87.05 | $87.05 | 4,212 |
2024-11-04 | $86.50 | $86.73 | $86.26 | $86.26 | $86.26 | 4,934 |
2024-11-01 | $86.92 | $87.00 | $86.43 | $86.45 | $86.45 | 3,925 |
2024-10-31 | $86.50 | $86.77 | $85.90 | $86.47 | $86.47 | 13,252 |
2024-10-30 | $86.52 | $87.27 | $86.52 | $87.05 | $87.05 | 2,542 |
2024-10-29 | $87.04 | $87.28 | $87.04 | $87.28 | $87.28 | 4,109 |
2024-10-28 | $86.86 | $87.49 | $86.86 | $87.30 | $87.30 | 1,868 |
2024-10-25 | $87.06 | $87.09 | $86.41 | $86.42 | $86.42 | 6,051 |
2024-10-24 | $87.16 | $87.33 | $86.66 | $86.74 | $86.74 | 3,366 |
2024-10-23 | $87.34 | $87.41 | $86.60 | $87.00 | $87.00 | 7,190 |
2024-10-22 | $86.99 | $87.76 | $86.99 | $87.74 | $87.74 | 4,036 |
2024-10-21 | $88.28 | $88.28 | $87.32 | $87.32 | $87.32 | 9,024 |
2024-10-18 | $88.00 | $88.60 | $87.79 | $88.54 | $88.54 | 26,025 |
2024-10-17 | $88.30 | $88.31 | $88.01 | $88.01 | $88.01 | 2,661 |
2024-10-16 | $88.00 | $88.38 | $88.00 | $88.32 | $88.32 | 1,565 |
2024-10-15 | $87.07 | $88.16 | $87.07 | $87.91 | $87.91 | 6,477 |
2024-10-14 | $86.88 | $87.23 | $86.73 | $87.22 | $87.22 | 2,659 |
2024-10-11 | $86.15 | $86.93 | $86.07 | $86.93 | $86.93 | 5,865 |
2024-10-10 | $86.21 | $86.21 | $85.71 | $85.89 | $85.89 | 2,304 |
2024-10-09 | $86.08 | $86.82 | $86.08 | $86.58 | $86.58 | 12,496 |
2024-10-08 | $85.84 | $86.15 | $85.84 | $86.08 | $86.08 | 2,335 |
2024-10-07 | $86.53 | $86.56 | $85.63 | $85.63 | $85.63 | 4,027 |
2024-10-04 | $86.13 | $86.38 | $86.13 | $86.38 | $86.38 | 2,815 |
2024-10-03 | $86.12 | $86.33 | $85.74 | $85.81 | $85.81 | 18,285 |
2024-10-02 | $86.53 | $86.68 | $86.38 | $86.52 | $86.52 | 4,964 |
2024-10-01 | $87.00 | $87.00 | $86.51 | $86.97 | $86.97 | 5,774 |
2024-09-30 | $86.11 | $86.98 | $86.11 | $86.97 | $86.97 | 6,291 |
2024-09-27 | $86.29 | $86.81 | $86.01 | $86.16 | $86.16 | 4,625 |
2024-09-26 | $85.35 | $85.95 | $85.35 | $85.92 | $85.92 | 19,051 |
2024-09-25 | $86.75 | $86.75 | $85.26 | $85.28 | $85.28 | 40,899 |
2024-09-24 | $87.01 | $87.01 | $86.55 | $86.65 | $86.65 | 6,232 |
2024-09-23 | $88.09 | $88.09 | $86.99 | $87.00 | $87.00 | 19,152 |
2024-09-20 | $88.25 | $88.53 | $88.07 | $88.07 | $87.87 | 11,445 |
2024-09-19 | $89.34 | $89.34 | $88.39 | $88.53 | $88.33 | 16,075 |
2024-09-18 | $88.40 | $89.16 | $88.36 | $88.41 | $88.21 | 6,754 |
2024-09-17 | $88.29 | $88.67 | $88.14 | $88.30 | $88.09 | 7,203 |
2024-09-16 | $87.59 | $88.04 | $87.59 | $88.04 | $87.84 | 3,750 |
2024-09-13 | $87.28 | $87.31 | $87.19 | $87.24 | $87.04 | 1,409 |
2024-09-12 | $85.96 | $86.52 | $85.46 | $86.39 | $86.19 | 2,028 |
2024-09-11 | $85.77 | $85.91 | $84.70 | $85.83 | $85.63 | 2,930 |
2024-09-10 | $85.71 | $86.35 | $85.63 | $86.35 | $86.15 | 4,780 |
2024-09-09 | $86.05 | $86.65 | $86.01 | $86.26 | $86.06 | 7,800 |
2024-09-06 | $87.23 | $87.23 | $85.92 | $86.02 | $85.82 | 4,932 |
2024-09-05 | $87.96 | $87.96 | $86.77 | $86.92 | $86.72 | 11,977 |
2024-09-04 | $87.84 | $87.99 | $87.59 | $87.98 | $87.78 | 10,246 |
2024-09-03 | $89.02 | $89.24 | $87.85 | $87.95 | $87.75 | 25,036 |
2024-08-30 | $88.70 | $89.33 | $88.43 | $89.33 | $89.33 | 3,963 |
2024-08-29 | $88.46 | $89.06 | $88.46 | $88.49 | $88.49 | 21,130 |
2024-08-28 | $88.00 | $88.73 | $88.00 | $88.46 | $88.46 | 2,422 |
2024-08-27 | $87.84 | $88.18 | $87.83 | $88.18 | $88.18 | 10,544 |
2024-08-26 | $87.86 | $88.35 | $87.86 | $88.01 | $88.01 | 11,364 |
2024-08-23 | $87.39 | $87.89 | $87.19 | $87.81 | $87.81 | 4,784 |
2024-08-22 | $87.09 | $87.09 | $86.60 | $87.02 | $87.02 | 4,017 |
2024-08-21 | $87.35 | $87.35 | $86.89 | $87.26 | $87.26 | 2,459 |
2024-08-20 | $86.78 | $86.89 | $86.42 | $86.89 | $86.89 | 2,071 |
2024-08-19 | $85.39 | $86.56 | $85.39 | $86.56 | $86.56 | 20,695 |
2024-08-16 | $85.51 | $85.57 | $85.16 | $85.30 | $85.30 | 2,185 |
2024-08-15 | $85.01 | $85.55 | $85.01 | $85.50 | $85.50 | 3,269 |
2024-08-14 | $84.79 | $84.79 | $84.54 | $84.65 | $84.65 | 5,957 |
2024-08-13 | $84.07 | $84.90 | $84.07 | $84.75 | $84.75 | 4,575 |
2024-08-12 | $84.37 | $84.37 | $83.76 | $83.88 | $83.88 | 25,190 |
2024-08-09 | $84.90 | $84.99 | $83.11 | $83.65 | $83.65 | 166,124 |
2024-08-08 | $84.00 | $85.18 | $84.00 | $84.94 | $84.94 | 7,533 |
2024-08-07 | $84.15 | $84.42 | $82.96 | $83.39 | $83.39 | 4,095 |
2024-08-06 | $83.66 | $84.50 | $83.66 | $83.81 | $83.81 | 9,939 |
2024-08-05 | $83.00 | $83.95 | $82.81 | $83.56 | $83.56 | 18,324 |
2024-08-02 | $85.98 | $86.25 | $84.47 | $85.49 | $85.49 | 14,523 |
2024-08-01 | $86.05 | $86.57 | $85.90 | $86.53 | $86.53 | 8,500 |
2024-07-31 | $86.35 | $86.61 | $85.75 | $85.78 | $85.78 | 5,183 |
2024-07-30 | $86.34 | $86.50 | $85.56 | $86.24 | $86.24 | 14,287 |
2024-07-29 | $86.14 | $86.27 | $86.11 | $86.27 | $86.27 | 2,610 |
2024-07-26 | $86.22 | $86.62 | $86.02 | $86.02 | $86.02 | 2,467 |
2024-07-25 | $85.05 | $86.39 | $85.05 | $85.47 | $85.47 | 6,336 |
2024-07-24 | $84.41 | $85.05 | $84.20 | $84.86 | $84.86 | 13,501 |
2024-07-23 | $84.67 | $84.88 | $84.59 | $84.59 | $84.59 | 6,506 |
2024-07-22 | $84.65 | $84.77 | $84.25 | $84.77 | $84.77 | 1,707 |
2024-07-19 | $83.87 | $84.09 | $83.87 | $84.09 | $84.09 | 2,959 |
2024-07-18 | $85.08 | $85.47 | $83.70 | $83.72 | $83.72 | 23,294 |
2024-07-17 | $84.14 | $85.12 | $84.14 | $85.12 | $85.12 | 2,763 |
2024-07-16 | $84.50 | $84.72 | $84.50 | $84.69 | $84.69 | 1,996 |
2024-07-15 | $84.26 | $84.26 | $83.72 | $83.85 | $83.85 | 9,170 |
2024-07-12 | $84.44 | $84.75 | $84.03 | $84.03 | $84.03 | 4,056 |
2024-07-11 | $83.38 | $84.03 | $83.37 | $83.97 | $83.97 | 27,189 |
2024-07-10 | $81.67 | $82.53 | $81.64 | $82.53 | $82.53 | 3,619 |
2024-07-09 | $80.80 | $81.48 | $80.62 | $81.41 | $81.41 | 3,174 |
2024-07-08 | $80.91 | $81.24 | $80.69 | $80.74 | $80.74 | 4,268 |
2024-07-05 | $80.32 | $80.62 | $80.00 | $80.62 | $80.62 | 2,493 |
2024-07-03 | $80.95 | $80.95 | $79.93 | $80.08 | $80.08 | 7,507 |
2024-07-02 | $82.18 | $82.18 | $80.83 | $80.93 | $80.93 | 5,357 |
2024-07-01 | $83.23 | $83.23 | $82.33 | $82.33 | $82.33 | 4,280 |
2024-06-28 | $82.58 | $82.73 | $82.00 | $82.21 | $82.21 | 10,061 |
2024-06-27 | $82.39 | $82.46 | $82.04 | $82.29 | $82.29 | 3,112 |
2024-06-26 | $82.18 | $82.46 | $82.02 | $82.39 | $82.39 | 6,729 |
2024-06-25 | $82.88 | $83.31 | $82.65 | $82.65 | $82.65 | 4,244 |
2024-06-24 | $82.12 | $83.27 | $82.12 | $82.97 | $82.97 | 9,423 |
2024-06-21 | $82.02 | $82.31 | $81.98 | $82.31 | $82.10 | 2,442 |
2024-06-20 | $80.86 | $81.79 | $80.86 | $81.66 | $81.45 | 7,475 |
2024-06-18 | $81.30 | $81.37 | $81.03 | $81.16 | $81.16 | 5,326 |
2024-06-17 | $81.15 | $81.33 | $80.95 | $81.22 | $81.22 | 30,125 |
2024-06-14 | $81.03 | $81.34 | $81.01 | $81.33 | $81.33 | 6,079 |
2024-06-13 | $81.50 | $81.80 | $81.36 | $81.78 | $81.78 | 3,826 |
2024-06-12 | $83.05 | $83.05 | $82.11 | $82.17 | $82.17 | 4,898 |
2024-06-11 | $81.96 | $82.29 | $81.53 | $82.23 | $82.23 | 6,248 |
2024-06-10 | $81.69 | $82.16 | $81.15 | $82.16 | $82.16 | 5,469 |
2024-06-07 | $81.48 | $82.29 | $81.48 | $81.97 | $81.97 | 5,893 |
2024-06-06 | $81.36 | $81.69 | $81.36 | $81.40 | $81.40 | 3,798 |
2024-06-05 | $80.93 | $81.62 | $80.93 | $81.55 | $81.55 | 5,295 |
2024-06-04 | $80.84 | $81.27 | $80.70 | $81.10 | $81.10 | 3,031 |
2024-06-03 | $79.84 | $81.22 | $79.73 | $80.70 | $80.70 | 3,884 |
2024-05-31 | $79.17 | $79.67 | $79.17 | $79.67 | $79.67 | 3,069 |
2024-05-30 | $78.19 | $78.83 | $78.15 | $78.74 | $78.74 | 4,097 |
2024-05-29 | $78.09 | $78.09 | $77.76 | $77.95 | $77.95 | 5,969 |
2024-05-28 | $79.33 | $79.79 | $78.52 | $78.63 | $78.63 | 4,782 |
2024-05-24 | $79.60 | $79.60 | $79.12 | $79.12 | $79.12 | 1,027 |
2024-05-23 | $80.60 | $80.60 | $79.28 | $79.33 | $79.33 | 17,235 |
2024-05-22 | $80.44 | $81.10 | $80.37 | $80.63 | $80.63 | 3,000 |
2024-05-21 | $81.03 | $81.14 | $80.58 | $80.70 | $80.70 | 5,428 |
2024-05-20 | $80.74 | $80.98 | $80.72 | $80.80 | $80.80 | 6,162 |
2024-05-17 | $80.97 | $80.97 | $80.61 | $80.85 | $80.85 | 3,934 |
2024-05-16 | $81.18 | $81.18 | $80.78 | $81.14 | $81.14 | 3,411 |
2024-05-15 | $80.91 | $81.20 | $80.85 | $81.20 | $81.20 | 4,843 |
2024-05-14 | $80.89 | $80.89 | $80.24 | $80.61 | $80.61 | 3,988 |
2024-05-13 | $80.64 | $81.14 | $80.52 | $80.65 | $80.65 | 3,882 |
2024-05-10 | $80.60 | $80.60 | $80.21 | $80.25 | $80.25 | 2,339 |
2024-05-09 | $80.22 | $80.46 | $80.04 | $80.46 | $80.46 | 10,394 |
2024-05-08 | $79.14 | $79.81 | $79.14 | $79.69 | $79.69 | 12,146 |
2024-05-07 | $79.06 | $79.30 | $79.04 | $79.20 | $79.20 | 2,606 |
2024-05-06 | $79.49 | $79.49 | $78.50 | $78.86 | $78.86 | 9,285 |
2024-05-03 | $79.76 | $79.76 | $78.46 | $79.21 | $79.21 | 9,099 |
2024-05-02 | $79.20 | $79.20 | $78.06 | $78.64 | $78.64 | 7,059 |
2024-05-01 | $77.45 | $78.99 | $77.45 | $78.56 | $78.56 | 9,259 |
2024-04-30 | $77.45 | $77.65 | $77.25 | $77.25 | $77.25 | 10,952 |
2024-04-29 | $76.82 | $77.71 | $76.82 | $77.61 | $77.61 | 5,595 |
2024-04-26 | $75.68 | $76.61 | $75.67 | $76.40 | $76.40 | 5,090 |
2024-04-25 | $76.05 | $76.24 | $75.52 | $75.65 | $75.65 | 3,836 |
2024-04-24 | $76.42 | $76.45 | $76.20 | $76.35 | $76.35 | 2,652 |
2024-04-23 | $76.48 | $76.90 | $76.40 | $76.40 | $76.40 | 3,586 |
2024-04-22 | $76.47 | $76.86 | $75.99 | $75.99 | $75.99 | 6,613 |
2024-04-19 | $75.79 | $76.06 | $75.60 | $76.06 | $76.06 | 11,635 |
2024-04-18 | $75.62 | $76.00 | $75.33 | $75.33 | $75.33 | 2,897 |
2024-04-17 | $76.34 | $76.38 | $75.75 | $75.80 | $75.80 | 5,071 |
2024-04-16 | $75.94 | $76.37 | $75.87 | $75.96 | $75.96 | 6,306 |
2024-04-15 | $76.88 | $77.05 | $75.89 | $76.03 | $76.03 | 33,559 |
2024-04-12 | $77.72 | $77.85 | $76.40 | $76.54 | $76.54 | 8,719 |
2024-04-11 | $77.52 | $78.05 | $77.30 | $78.00 | $78.00 | 7,097 |
2024-04-10 | $77.33 | $77.55 | $77.19 | $77.46 | $77.46 | 31,348 |
2024-04-09 | $77.83 | $78.28 | $77.73 | $78.28 | $78.28 | 31,463 |
2024-04-08 | $78.17 | $78.25 | $77.78 | $77.80 | $77.80 | 7,843 |
2024-04-05 | $77.65 | $78.32 | $77.50 | $78.24 | $78.24 | 155,726 |
2024-04-04 | $79.14 | $79.25 | $77.82 | $77.91 | $77.91 | 16,182 |
2024-04-03 | $78.75 | $78.91 | $78.55 | $78.71 | $78.71 | 15,988 |
2024-04-02 | $79.08 | $79.08 | $78.59 | $78.61 | $78.61 | 8,188 |
2024-04-01 | $80.16 | $80.33 | $79.21 | $79.56 | $79.56 | 15,176 |
2024-03-28 | $80.26 | $80.65 | $80.16 | $80.16 | $80.16 | 19,580 |
2024-03-27 | $79.73 | $80.28 | $79.63 | $80.28 | $80.28 | 8,141 |
2024-03-26 | $79.31 | $79.45 | $79.13 | $79.15 | $79.15 | 9,571 |
2024-03-25 | $79.48 | $79.69 | $79.07 | $79.12 | $79.12 | 12,309 |
2024-03-22 | $79.79 | $79.80 | $79.39 | $79.41 | $79.41 | 37,387 |
2024-03-21 | $80.11 | $80.11 | $79.75 | $79.84 | $79.84 | 10,964 |
2024-03-20 | $79.11 | $79.88 | $79.03 | $79.75 | $79.75 | 39,401 |
2024-03-19 | $78.72 | $79.47 | $78.72 | $79.46 | $79.46 | 11,927 |
2024-03-18 | $79.15 | $79.17 | $78.35 | $78.79 | $78.79 | 9,825 |
2024-03-15 | $78.42 | $79.40 | $78.42 | $79.12 | $78.95 | 37,853 |
2024-03-14 | $78.03 | $78.78 | $77.04 | $78.56 | $78.39 | 273,585 |
2024-03-13 | $78.16 | $78.36 | $77.66 | $77.97 | $77.81 | 18,456 |
2024-03-12 | $78.16 | $78.36 | $77.56 | $78.16 | $77.99 | 12,405 |
2024-03-11 | $78.13 | $78.32 | $77.89 | $78.29 | $78.12 | 5,244 |
2024-03-08 | $77.95 | $78.53 | $77.95 | $78.33 | $78.16 | 12,311 |
2024-03-07 | $77.57 | $78.03 | $77.51 | $77.81 | $77.64 | 12,768 |
2024-03-06 | $77.19 | $77.66 | $77.19 | $77.50 | $77.33 | 14,697 |
2024-03-05 | $77.30 | $77.56 | $76.65 | $76.91 | $76.74 | 12,713 |
2024-03-04 | $77.95 | $77.95 | $77.10 | $77.27 | $77.11 | 36,692 |
2024-03-01 | $77.68 | $78.04 | $77.25 | $77.90 | $77.90 | 43,284 |
2024-02-29 | $78.49 | $78.49 | $76.87 | $76.89 | $76.89 | 99,598 |
2024-02-28 | $78.62 | $78.62 | $78.00 | $78.02 | $78.02 | 42,446 |
2024-02-27 | $78.62 | $79.18 | $78.02 | $78.72 | $78.72 | 8,662 |
2024-02-26 | $78.23 | $78.53 | $78.22 | $78.40 | $78.40 | 61,630 |
2024-02-23 | $77.85 | $78.40 | $77.85 | $78.39 | $78.39 | 26,483 |
2024-02-22 | $77.21 | $77.74 | $76.76 | $77.60 | $77.60 | 30,421 |
2024-02-21 | $76.80 | $77.03 | $76.45 | $76.79 | $76.79 | 5,545 |
2024-02-20 | $76.93 | $77.56 | $76.76 | $76.81 | $76.81 | 10,565 |
2024-02-16 | $77.31 | $77.70 | $76.97 | $77.16 | $77.16 | 11,401 |
2024-02-15 | $76.92 | $77.57 | $76.92 | $77.46 | $77.46 | 15,483 |
2024-02-14 | $76.52 | $76.59 | $76.27 | $76.58 | $76.58 | 10,159 |
2024-02-13 | $76.59 | $76.90 | $75.72 | $75.99 | $75.99 | 38,857 |
2024-02-12 | $76.73 | $77.71 | $76.73 | $77.66 | $77.66 | 11,497 |
2024-02-09 | $76.52 | $76.82 | $76.22 | $76.82 | $76.82 | 24,124 |
2024-02-08 | $75.82 | $76.35 | $75.80 | $76.35 | $76.35 | 33,484 |
2024-02-07 | $76.86 | $76.86 | $76.11 | $76.11 | $76.11 | 12,498 |
2024-02-06 | $76.38 | $76.97 | $76.22 | $76.91 | $76.91 | 24,853 |
2024-02-05 | $75.50 | $76.33 | $75.50 | $76.13 | $76.13 | 15,145 |
2024-02-02 | $76.36 | $76.36 | $75.89 | $75.95 | $75.95 | 13,015 |
2024-02-01 | $75.96 | $76.79 | $75.59 | $76.66 | $76.66 | 16,551 |
2024-01-31 | $76.76 | $76.88 | $75.74 | $75.75 | $75.75 | 14,590 |
2024-01-30 | $76.99 | $76.99 | $76.32 | $76.59 | $76.59 | 52,504 |
2024-01-29 | $76.68 | $77.19 | $76.60 | $77.07 | $77.07 | 6,164 |
2024-01-26 | $76.90 | $77.14 | $76.60 | $76.68 | $76.68 | 9,971 |
2024-01-25 | $76.30 | $76.62 | $76.11 | $76.62 | $76.62 | 11,046 |
2024-01-24 | $77.04 | $77.04 | $76.22 | $76.29 | $76.29 | 15,184 |
2024-01-23 | $76.74 | $76.91 | $76.35 | $76.91 | $76.91 | 22,653 |
2024-01-22 | $76.25 | $76.75 | $76.25 | $76.67 | $76.67 | 32,133 |
2024-01-19 | $76.04 | $76.59 | $75.75 | $76.44 | $76.44 | 45,270 |
2024-01-18 | $76.11 | $76.27 | $75.62 | $76.20 | $76.20 | 100,715 |
2024-01-17 | $76.39 | $76.41 | $75.82 | $76.18 | $76.18 | 16,364 |
2024-01-16 | $76.54 | $76.76 | $76.29 | $76.46 | $76.46 | 15,428 |
2024-01-12 | $76.55 | $77.18 | $76.55 | $76.84 | $76.84 | 15,277 |
2024-01-11 | $76.75 | $76.75 | $75.85 | $76.44 | $76.44 | 105,798 |
2024-01-10 | $77.20 | $77.20 | $76.58 | $77.00 | $77.00 | 19,625 |
2024-01-09 | $77.44 | $77.77 | $77.28 | $77.28 | $77.28 | 4,574 |
2024-01-08 | $76.98 | $77.89 | $76.62 | $77.87 | $77.87 | 7,504 |
2024-01-05 | $77.06 | $77.15 | $76.71 | $77.06 | $77.06 | 6,367 |
2024-01-04 | $76.79 | $77.11 | $76.72 | $76.90 | $76.90 | 7,501 |
2024-01-03 | $76.89 | $77.04 | $76.39 | $76.54 | $76.54 | 8,665 |
2024-01-02 | $74.82 | $76.69 | $74.82 | $76.45 | $76.45 | 9,889 |
2023-12-29 | $76.13 | $76.33 | $75.79 | $76.10 | $76.10 | 20,012 |
2023-12-28 | $76.06 | $76.57 | $76.06 | $76.34 | $76.34 | 10,927 |
2023-12-27 | $76.01 | $76.29 | $75.98 | $76.15 | $76.15 | 78,762 |
2023-12-26 | $75.43 | $75.97 | $75.41 | $75.86 | $75.86 | 8,068 |
2023-12-22 | $75.11 | $75.53 | $75.08 | $75.46 | $75.46 | 9,890 |
2023-12-21 | $73.89 | $74.74 | $73.89 | $74.74 | $74.74 | 12,041 |
2023-12-20 | $75.03 | $75.03 | $73.70 | $73.71 | $73.71 | 11,435 |
2023-12-19 | $73.84 | $74.88 | $73.84 | $74.88 | $74.88 | 10,224 |
2023-12-18 | $73.77 | $74.06 | $73.62 | $73.86 | $73.86 | 15,331 |
2023-12-15 | $74.21 | $74.26 | $73.41 | $73.78 | $73.59 | 6,658 |
2023-12-14 | $74.76 | $75.00 | $74.14 | $74.41 | $74.22 | 10,341 |
2023-12-13 | $72.84 | $74.69 | $72.63 | $74.67 | $74.48 | 43,844 |
2023-12-12 | $72.51 | $73.18 | $71.99 | $73.12 | $72.93 | 12,971 |
2023-12-11 | $72.10 | $72.25 | $71.97 | $72.18 | $71.99 | 9,953 |
2023-12-08 | $71.81 | $72.11 | $71.75 | $72.03 | $72.03 | 6,231 |
2023-12-07 | $71.73 | $71.93 | $71.10 | $71.83 | $71.83 | 6,722 |
2023-12-06 | $71.93 | $72.17 | $71.56 | $71.56 | $71.56 | 4,227 |
2023-12-05 | $71.84 | $72.05 | $71.40 | $71.83 | $71.83 | 10,269 |
2023-12-04 | $71.28 | $72.29 | $71.28 | $71.95 | $71.95 | 6,897 |
2023-12-01 | $70.60 | $71.39 | $70.55 | $71.39 | $71.39 | 10,602 |
2023-11-30 | $70.00 | $71.00 | $70.00 | $70.76 | $70.76 | 8,356 |
2023-11-29 | $69.53 | $70.29 | $69.53 | $69.99 | $69.99 | 5,760 |
2023-11-28 | $69.76 | $69.78 | $69.53 | $69.59 | $69.59 | 11,543 |
2023-11-27 | $70.39 | $70.39 | $69.92 | $69.96 | $69.96 | 2,108 |
2023-11-24 | $70.33 | $70.70 | $70.33 | $70.58 | $70.58 | 7,277 |
2023-11-22 | $70.30 | $70.30 | $70.09 | $70.25 | $70.25 | 1,687 |
2023-11-21 | $70.19 | $70.43 | $69.99 | $69.99 | $69.99 | 2,516 |
2023-11-20 | $69.64 | $70.32 | $69.64 | $70.30 | $70.30 | 7,236 |
2023-11-17 | $70.00 | $70.00 | $69.82 | $69.96 | $69.96 | 2,124 |
2023-11-16 | $70.33 | $70.33 | $69.34 | $69.63 | $69.63 | 4,207 |
2023-11-15 | $70.56 | $70.56 | $70.19 | $70.23 | $70.23 | 3,717 |
2023-11-14 | $69.62 | $70.23 | $69.62 | $69.84 | $69.84 | 7,967 |
2023-11-13 | $68.33 | $68.87 | $68.20 | $68.84 | $68.84 | 5,876 |
2023-11-10 | $68.33 | $68.69 | $67.75 | $68.66 | $68.66 | 4,741 |
2023-11-09 | $70.03 | $70.03 | $68.16 | $68.23 | $68.23 | 3,439 |
2023-11-08 | $71.10 | $71.10 | $69.59 | $69.78 | $69.78 | 6,469 |
2023-11-07 | $71.14 | $71.14 | $70.99 | $71.05 | $71.05 | 2,507 |
2023-11-06 | $71.17 | $71.52 | $70.95 | $70.98 | $70.98 | 8,628 |
2023-11-03 | $70.57 | $71.31 | $70.57 | $71.04 | $71.04 | 3,839 |
2023-11-02 | $69.94 | $70.28 | $69.71 | $70.03 | $70.03 | 8,660 |
2023-11-01 | $69.15 | $69.90 | $69.15 | $69.60 | $69.60 | 14,733 |
2023-10-31 | $68.60 | $69.00 | $68.30 | $69.00 | $69.00 | 3,267 |
2023-10-30 | $68.40 | $68.75 | $68.40 | $68.74 | $68.74 | 5,688 |
2023-10-27 | $68.58 | $68.58 | $67.87 | $67.88 | $67.88 | 2,494 |
2023-10-26 | $69.97 | $69.97 | $69.43 | $69.43 | $69.43 | 4,428 |
2023-10-25 | $70.21 | $70.21 | $69.66 | $69.80 | $69.80 | 4,483 |
2023-10-24 | $69.75 | $70.48 | $69.70 | $70.39 | $70.39 | 7,896 |
2023-10-23 | $70.40 | $70.43 | $69.69 | $69.69 | $69.69 | 8,838 |
2023-10-20 | $70.41 | $71.04 | $70.41 | $70.61 | $70.61 | 5,050 |
2023-10-19 | $71.45 | $71.45 | $70.24 | $70.49 | $70.49 | 4,337 |
2023-10-18 | $72.62 | $72.62 | $71.59 | $71.65 | $71.65 | 6,911 |
2023-10-17 | $72.50 | $72.98 | $72.32 | $72.72 | $72.72 | 5,173 |
2023-10-16 | $71.84 | $72.64 | $71.79 | $72.54 | $72.54 | 4,006 |
2023-10-13 | $71.57 | $71.58 | $71.00 | $71.29 | $71.29 | 23,318 |
2023-10-12 | $72.42 | $72.42 | $71.31 | $71.47 | $71.47 | 76,585 |
2023-10-11 | $72.64 | $72.73 | $72.27 | $72.52 | $72.52 | 4,641 |
2023-10-10 | $71.89 | $72.69 | $71.77 | $72.56 | $72.56 | 2,439 |
2023-10-09 | $71.58 | $71.93 | $71.41 | $71.84 | $71.84 | 5,044 |
2023-10-06 | $71.37 | $72.04 | $71.37 | $71.85 | $71.85 | 4,198 |
2023-10-05 | $70.69 | $71.59 | $70.69 | $71.55 | $71.55 | 8,499 |
2023-10-04 | $70.74 | $70.82 | $70.43 | $70.82 | $70.82 | 3,605 |
2023-10-03 | $71.00 | $71.09 | $70.59 | $70.78 | $70.78 | 4,566 |
2023-10-02 | $71.64 | $71.64 | $71.12 | $71.47 | $71.47 | 3,773 |
2023-09-29 | $73.70 | $73.70 | $72.37 | $72.37 | $72.37 | 16,129 |
2023-09-28 | $73.39 | $73.65 | $73.27 | $73.44 | $73.44 | 6,540 |
2023-09-27 | $73.84 | $73.95 | $73.04 | $73.44 | $73.44 | 3,504 |
2023-09-26 | $73.36 | $73.85 | $73.36 | $73.70 | $73.70 | 3,285 |
2023-09-25 | $73.07 | $73.57 | $73.05 | $73.49 | $73.49 | 4,301 |
2023-09-22 | $73.65 | $73.65 | $73.25 | $73.25 | $73.25 | 5,578 |
2023-09-21 | $74.13 | $74.13 | $73.68 | $73.68 | $73.68 | 9,022 |
2023-09-20 | $75.91 | $76.21 | $75.46 | $75.50 | $75.50 | 4,588 |
2023-09-19 | $75.07 | $75.49 | $75.00 | $75.43 | $75.43 | 3,098 |
2023-09-18 | $75.70 | $75.79 | $75.30 | $75.42 | $75.42 | 3,700 |
2023-09-15 | $76.69 | $76.69 | $75.81 | $75.90 | $75.90 | 3,369 |
2023-09-14 | $76.86 | $77.20 | $76.86 | $76.91 | $76.91 | 3,673 |
2023-09-13 | $76.88 | $76.88 | $76.57 | $76.57 | $76.57 | 23,022 |
2023-09-12 | $76.57 | $76.88 | $76.43 | $76.70 | $76.70 | 6,785 |
2023-09-11 | $76.75 | $76.96 | $76.75 | $76.89 | $76.89 | 3,364 |
2023-09-08 | $76.32 | $77.04 | $76.32 | $76.78 | $76.78 | 5,111 |
2023-09-07 | $76.27 | $76.66 | $76.27 | $76.43 | $76.43 | 3,320 |
2023-09-06 | $76.76 | $76.76 | $76.00 | $76.37 | $76.37 | 23,468 |
2023-09-05 | $78.25 | $78.25 | $76.83 | $76.83 | $76.83 | 5,777 |
2023-09-01 | $78.06 | $78.79 | $78.06 | $78.38 | $78.38 | 5,605 |
2023-08-31 | $77.95 | $78.07 | $77.65 | $77.65 | $77.65 | 8,247 |
2023-08-30 | $77.83 | $78.09 | $77.70 | $78.06 | $78.06 | 6,681 |
2023-08-29 | $77.58 | $77.82 | $77.29 | $77.82 | $77.82 | 3,694 |
2023-08-28 | $77.87 | $78.04 | $77.43 | $77.59 | $77.59 | 5,396 |
2023-08-25 | $77.66 | $78.08 | $77.58 | $77.81 | $77.81 | 5,727 |
2023-08-24 | $78.07 | $78.07 | $77.39 | $77.46 | $77.46 | 3,443 |
2023-08-23 | $78.17 | $78.28 | $77.90 | $77.91 | $77.91 | 12,558 |
2023-08-22 | $78.15 | $78.15 | $77.76 | $77.82 | $77.82 | 6,706 |
2023-08-21 | $78.03 | $78.45 | $77.86 | $78.27 | $78.27 | 6,866 |
2023-08-18 | $77.60 | $78.35 | $77.60 | $78.07 | $78.07 | 5,528 |
2023-08-17 | $78.85 | $78.86 | $78.00 | $78.00 | $78.00 | 4,597 |
2023-08-16 | $79.57 | $79.61 | $78.68 | $78.68 | $78.68 | 44,972 |
2023-08-15 | $79.15 | $79.72 | $79.15 | $79.72 | $79.72 | 1,362 |
2023-08-14 | $79.31 | $79.63 | $79.29 | $79.38 | $79.38 | 38,471 |
2023-08-11 | $78.79 | $79.73 | $78.79 | $79.63 | $79.63 | 4,862 |
2023-08-10 | $79.80 | $79.95 | $79.01 | $79.01 | $79.01 | 4,007 |
2023-08-09 | $80.07 | $80.21 | $79.47 | $79.57 | $79.57 | 9,575 |
2023-08-08 | $79.29 | $80.02 | $79.29 | $80.00 | $80.00 | 12,043 |
2023-08-07 | $78.16 | $78.91 | $78.16 | $78.85 | $78.85 | 11,621 |
2023-08-04 | $78.31 | $78.82 | $78.18 | $78.20 | $78.20 | 6,728 |
2023-08-03 | $77.62 | $78.42 | $77.62 | $78.22 | $78.22 | 6,949 |
2023-08-02 | $77.43 | $77.78 | $77.24 | $77.44 | $77.44 | 16,285 |
2023-08-01 | $77.73 | $77.89 | $77.27 | $77.46 | $77.46 | 16,128 |
2023-07-31 | $77.99 | $77.99 | $77.48 | $77.86 | $77.86 | 72,501 |
2023-07-28 | $77.73 | $78.34 | $77.73 | $78.25 | $78.25 | 6,020 |
2023-07-27 | $77.93 | $78.17 | $77.47 | $77.50 | $77.50 | 6,540 |
2023-07-26 | $77.12 | $77.60 | $77.12 | $77.60 | $77.60 | 7,220 |
2023-07-25 | $77.33 | $77.63 | $77.27 | $77.44 | $77.44 | 2,941 |
2023-07-24 | $77.97 | $78.03 | $77.46 | $77.50 | $77.50 | 34,938 |
2023-07-21 | $77.75 | $78.13 | $77.62 | $77.92 | $77.92 | 9,118 |
2023-07-20 | $76.33 | $77.62 | $76.33 | $77.37 | $77.37 | 47,134 |
2023-07-19 | $76.06 | $76.43 | $76.06 | $76.17 | $76.17 | 11,549 |
2023-07-18 | $75.22 | $76.36 | $75.22 | $75.82 | $75.82 | 5,619 |
2023-07-17 | $74.76 | $75.31 | $74.60 | $75.20 | $75.20 | 9,300 |
2023-07-14 | $74.80 | $75.14 | $74.71 | $74.89 | $74.89 | 21,045 |
2023-07-13 | $75.00 | $75.00 | $74.32 | $74.48 | $74.48 | 14,075 |
2023-07-12 | $74.56 | $74.83 | $74.24 | $74.30 | $74.30 | 16,971 |
2023-07-11 | $74.32 | $74.56 | $74.01 | $74.37 | $74.37 | 4,790 |
2023-07-10 | $73.61 | $74.67 | $73.61 | $74.42 | $74.42 | 5,111 |
2023-07-07 | $74.13 | $74.33 | $73.62 | $73.64 | $73.64 | 15,729 |
2023-07-06 | $74.49 | $74.49 | $73.96 | $74.30 | $74.30 | 18,379 |
2023-07-05 | $75.08 | $75.45 | $75.08 | $75.11 | $75.11 | 10,593 |
2023-07-03 | $75.29 | $75.38 | $75.22 | $75.35 | $75.35 | 2,335 |
2023-06-30 | $75.18 | $75.75 | $75.18 | $75.62 | $75.62 | 3,814 |
2023-06-29 | $74.60 | $74.66 | $74.40 | $74.66 | $74.66 | 3,110 |
2023-06-28 | $74.45 | $74.53 | $74.01 | $74.31 | $74.31 | 5,644 |
2023-06-27 | $75.02 | $75.02 | $74.46 | $74.53 | $74.53 | 5,323 |
2023-06-26 | $75.65 | $75.65 | $74.69 | $75.02 | $75.02 | 9,152 |
2023-06-23 | $76.53 | $76.53 | $75.87 | $75.87 | $75.87 | 9,384 |
2023-06-22 | $76.16 | $76.77 | $76.16 | $76.59 | $76.59 | 7,345 |
2023-06-21 | $76.32 | $76.59 | $76.01 | $76.29 | $76.29 | 45,450 |
2023-06-20 | $76.30 | $77.07 | $76.25 | $76.61 | $76.61 | 12,651 |
2023-06-16 | $76.79 | $77.09 | $76.75 | $76.89 | $76.71 | 11,523 |
2023-06-15 | $75.41 | $76.60 | $75.41 | $76.57 | $76.57 | 13,553 |
2023-06-14 | $75.73 | $76.08 | $75.23 | $75.46 | $75.46 | 24,433 |
2023-06-13 | $75.14 | $75.91 | $75.14 | $75.74 | $75.74 | 9,798 |
2023-06-12 | $75.49 | $75.70 | $75.24 | $75.33 | $75.33 | 5,157 |
2023-06-09 | $75.55 | $75.69 | $75.29 | $75.69 | $75.69 | 13,154 |
2023-06-08 | $75.26 | $75.85 | $75.26 | $75.75 | $75.75 | 10,710 |
2023-06-07 | $75.49 | $75.77 | $75.32 | $75.39 | $75.39 | 3,679 |
2023-06-06 | $75.93 | $75.93 | $75.40 | $75.66 | $75.66 | 5,581 |
2023-06-05 | $76.22 | $76.22 | $75.70 | $75.90 | $75.90 | 53,200 |
2023-06-02 | $75.04 | $76.08 | $75.04 | $76.08 | $76.08 | 4,038 |
2023-06-01 | $74.38 | $74.55 | $74.27 | $74.49 | $74.49 | 21,355 |
2023-05-31 | $73.99 | $74.62 | $73.80 | $74.44 | $74.44 | 25,413 |
2023-05-30 | $74.03 | $74.08 | $73.73 | $73.94 | $73.94 | 5,936 |
2023-05-26 | $74.54 | $75.00 | $74.37 | $74.48 | $74.48 | 6,229 |
2023-05-25 | $75.16 | $75.16 | $74.00 | $74.59 | $74.59 | 4,763 |
2023-05-24 | $75.51 | $75.89 | $75.42 | $75.54 | $75.54 | 13,244 |
2023-05-23 | $76.51 | $77.07 | $76.24 | $76.24 | $76.24 | 13,111 |
2023-05-22 | $76.44 | $76.92 | $76.44 | $76.74 | $76.74 | 3,872 |
2023-05-19 | $76.09 | $76.71 | $76.09 | $76.44 | $76.44 | 4,453 |
2023-05-18 | $75.90 | $76.12 | $75.44 | $76.00 | $76.00 | 5,942 |
2023-05-17 | $75.26 | $75.95 | $74.56 | $75.92 | $75.92 | 23,394 |
2023-05-16 | $74.83 | $75.47 | $74.83 | $75.22 | $75.22 | 3,030 |
2023-05-15 | $75.89 | $76.20 | $75.89 | $76.09 | $76.09 | 7,253 |
2023-05-12 | $76.07 | $76.07 | $75.57 | $75.89 | $75.89 | 4,029 |
2023-05-11 | $76.05 | $76.18 | $75.84 | $76.04 | $76.04 | 5,047 |
2023-05-10 | $75.33 | $76.48 | $75.32 | $76.38 | $76.38 | 4,853 |
2023-05-09 | $75.74 | $75.82 | $75.46 | $75.70 | $75.70 | 4,269 |
2023-05-08 | $76.73 | $76.73 | $76.34 | $76.46 | $76.46 | 1,248 |
2023-05-05 | $76.71 | $77.08 | $76.61 | $76.89 | $76.89 | 2,983 |
2023-05-04 | $76.76 | $76.76 | $75.93 | $76.40 | $76.40 | 52,926 |
2023-05-03 | $77.06 | $77.69 | $76.98 | $77.03 | $77.03 | 2,184 |
2023-05-02 | $77.86 | $77.86 | $76.68 | $77.14 | $77.14 | 3,070 |
2023-05-01 | $77.47 | $78.88 | $77.47 | $78.65 | $78.65 | 2,641 |
2023-04-28 | $76.99 | $77.60 | $76.99 | $77.54 | $77.54 | 3,334 |
2023-04-27 | $76.89 | $76.97 | $75.77 | $76.79 | $76.79 | 5,190 |
2023-04-26 | $77.22 | $77.22 | $76.46 | $76.87 | $76.87 | 5,803 |
2023-04-25 | $78.69 | $78.69 | $77.72 | $77.83 | $77.83 | 4,192 |
2023-04-24 | $79.35 | $79.35 | $78.58 | $78.87 | $78.87 | 6,337 |
2023-04-21 | $79.24 | $79.44 | $78.87 | $79.44 | $79.44 | 5,037 |
2023-04-20 | $78.36 | $78.54 | $78.19 | $78.46 | $78.46 | 2,948 |
2023-04-19 | $77.55 | $78.56 | $77.55 | $78.56 | $78.56 | 4,640 |
2023-04-18 | $78.03 | $78.03 | $77.02 | $77.50 | $77.50 | 6,462 |
2023-04-17 | $77.77 | $78.06 | $77.70 | $77.98 | $77.98 | 6,966 |
2023-04-14 | $77.78 | $77.90 | $77.12 | $77.49 | $77.49 | 2,683 |
2023-04-13 | $76.80 | $78.07 | $76.79 | $77.95 | $77.95 | 7,085 |
2023-04-12 | $77.31 | $77.41 | $76.53 | $76.58 | $76.58 | 6,879 |
2023-04-11 | $77.61 | $77.61 | $77.18 | $77.18 | $77.18 | 3,170 |
2023-04-10 | $77.50 | $77.50 | $76.92 | $77.25 | $77.25 | 2,483 |
2023-04-06 | $76.82 | $77.56 | $76.82 | $77.39 | $77.39 | 6,304 |
2023-04-05 | $76.25 | $76.94 | $76.24 | $76.84 | $76.84 | 3,984 |
2023-04-04 | $76.26 | $76.26 | $75.90 | $76.04 | $76.04 | 18,693 |
2023-04-03 | $76.00 | $76.44 | $76.00 | $76.44 | $76.44 | 7,007 |
2023-03-31 | $75.49 | $76.00 | $75.49 | $76.00 | $76.00 | 13,286 |
2023-03-30 | $75.44 | $75.44 | $74.66 | $75.05 | $75.05 | 56,885 |
2023-03-29 | $75.00 | $75.17 | $74.94 | $75.13 | $75.13 | 4,730 |
2023-03-28 | $74.96 | $74.96 | $74.64 | $74.77 | $74.77 | 1,639 |
2023-03-27 | $74.51 | $75.08 | $74.51 | $74.79 | $74.79 | 3,421 |
2023-03-24 | $73.14 | $74.36 | $72.97 | $74.27 | $74.27 | 5,107 |
2023-03-23 | $73.27 | $73.85 | $73.09 | $73.21 | $73.21 | 4,838 |
2023-03-22 | $74.12 | $74.30 | $73.14 | $73.14 | $73.14 | 13,051 |
2023-03-21 | $74.46 | $74.46 | $73.97 | $74.29 | $74.29 | 10,389 |
2023-03-20 | $73.71 | $74.46 | $73.71 | $74.41 | $74.41 | 31,309 |
2023-03-17 | $74.90 | $74.90 | $73.75 | $73.79 | $73.59 | 4,767 |
2023-03-16 | $74.15 | $75.35 | $74.15 | $75.21 | $75.00 | 2,673 |
2023-03-15 | $73.96 | $74.85 | $73.96 | $74.63 | $74.43 | 8,884 |
2023-03-14 | $74.52 | $75.00 | $74.31 | $74.95 | $74.75 | 11,518 |
2023-03-13 | $73.16 | $75.08 | $73.16 | $74.09 | $74.09 | 12,871 |
2023-03-10 | $74.11 | $74.56 | $73.38 | $73.76 | $73.76 | 11,585 |
2023-03-09 | $74.99 | $75.35 | $74.06 | $74.27 | $74.27 | 12,098 |
2023-03-08 | $75.92 | $75.92 | $74.76 | $75.05 | $75.05 | 27,804 |
2023-03-07 | $76.64 | $76.64 | $75.74 | $75.83 | $75.83 | 14,090 |
2023-03-06 | $77.39 | $77.39 | $76.39 | $76.71 | $76.71 | 8,197 |
2023-03-03 | $77.02 | $77.30 | $77.02 | $77.30 | $77.30 | 1,080 |
2023-03-02 | $76.31 | $76.94 | $76.30 | $76.78 | $76.78 | 14,365 |
2023-03-01 | $75.73 | $76.61 | $75.73 | $76.61 | $76.61 | 11,998 |
2023-02-28 | $76.38 | $76.44 | $76.11 | $76.11 | $76.11 | 6,447 |
2023-02-27 | $77.47 | $77.56 | $76.49 | $76.56 | $76.56 | 4,567 |
2023-02-24 | $77.31 | $77.31 | $76.69 | $76.90 | $76.90 | 8,448 |
2023-02-23 | $77.41 | $78.09 | $77.27 | $77.79 | $77.79 | 7,318 |
2023-02-22 | $77.25 | $77.48 | $76.90 | $77.03 | $77.03 | 16,321 |
2023-02-21 | $77.94 | $77.94 | $77.37 | $77.37 | $77.37 | 16,143 |
2023-02-17 | $76.94 | $78.90 | $76.94 | $78.28 | $78.28 | 7,024 |
2023-02-16 | $77.56 | $77.56 | $76.87 | $77.03 | $77.03 | 7,514 |
2023-02-15 | $77.57 | $77.91 | $77.41 | $77.84 | $77.84 | 7,256 |
2023-02-14 | $77.79 | $78.09 | $77.48 | $77.69 | $77.69 | 6,598 |
2023-02-13 | $77.44 | $78.24 | $77.44 | $78.24 | $78.24 | 14,255 |
2023-02-10 | $77.14 | $77.49 | $77.14 | $77.49 | $77.49 | 3,137 |
2023-02-09 | $78.09 | $78.10 | $76.96 | $77.05 | $77.05 | 13,608 |
2023-02-08 | $77.89 | $78.05 | $77.38 | $77.38 | $77.38 | 13,058 |
2023-02-07 | $77.87 | $78.27 | $77.46 | $78.20 | $78.20 | 10,518 |
2023-02-06 | $78.22 | $78.66 | $78.10 | $78.16 | $78.16 | 16,009 |
2023-02-03 | $78.64 | $78.89 | $78.28 | $78.37 | $78.37 | 10,854 |
2023-02-02 | $78.63 | $78.63 | $77.62 | $78.41 | $78.41 | 16,190 |
2023-02-01 | $78.15 | $79.30 | $77.93 | $78.80 | $78.80 | 10,328 |
2023-01-31 | $77.67 | $78.52 | $77.67 | $78.52 | $78.52 | 6,323 |
2023-01-30 | $78.26 | $78.53 | $77.58 | $77.76 | $77.76 | 12,367 |
2023-01-27 | $78.77 | $78.96 | $78.50 | $78.51 | $78.51 | 6,124 |
2023-01-26 | $79.43 | $79.43 | $78.62 | $78.81 | $78.81 | 3,859 |
2023-01-25 | $78.79 | $79.28 | $78.72 | $79.28 | $79.28 | 17,261 |
2023-01-24 | $79.06 | $79.14 | $78.84 | $79.03 | $79.03 | 3,322 |
2023-01-23 | $78.96 | $79.35 | $78.90 | $79.26 | $79.26 | 23,117 |
2023-01-20 | $78.58 | $78.84 | $78.46 | $78.80 | $78.80 | 2,999 |
2023-01-19 | $78.50 | $78.98 | $78.35 | $78.67 | $78.67 | 5,261 |
2023-01-18 | $79.48 | $79.62 | $78.58 | $78.59 | $78.59 | 28,769 |
2023-01-17 | $79.48 | $79.68 | $79.45 | $79.47 | $79.47 | 14,879 |
2023-01-13 | $79.67 | $79.91 | $79.53 | $79.82 | $79.82 | 12,420 |
2023-01-12 | $79.21 | $79.45 | $78.98 | $79.45 | $79.45 | 4,869 |
2023-01-11 | $79.30 | $79.30 | $78.81 | $79.28 | $79.28 | 5,604 |
2023-01-10 | $78.56 | $79.23 | $78.56 | $79.23 | $79.23 | 12,152 |
2023-01-09 | $80.51 | $80.51 | $78.65 | $78.65 | $78.65 | 7,853 |
2023-01-06 | $80.21 | $81.07 | $79.43 | $80.63 | $80.63 | 18,310 |
2023-01-05 | $78.77 | $79.59 | $78.60 | $79.33 | $79.33 | 4,123 |
2023-01-04 | $79.06 | $79.56 | $79.01 | $79.32 | $79.32 | 4,319 |
2023-01-03 | $78.83 | $78.83 | $78.26 | $78.71 | $78.71 | 4,958 |
2022-12-30 | $78.47 | $78.60 | $77.95 | $78.60 | $78.60 | 10,664 |
2022-12-29 | $78.17 | $79.21 | $78.17 | $78.87 | $78.87 | 3,981 |
2022-12-28 | $78.27 | $78.63 | $77.91 | $77.95 | $77.95 | 11,234 |
2022-12-27 | $78.70 | $78.70 | $78.10 | $78.23 | $78.23 | 7,201 |
2022-12-23 | $78.62 | $78.62 | $78.36 | $78.59 | $78.59 | 5,695 |
2022-12-22 | $78.56 | $78.66 | $77.73 | $78.66 | $78.66 | 6,108 |
2022-12-21 | $78.29 | $79.23 | $78.29 | $78.86 | $78.86 | 8,087 |
2022-12-20 | $77.46 | $78.11 | $77.37 | $77.97 | $77.97 | 7,004 |
2022-12-19 | $77.91 | $78.06 | $77.45 | $77.82 | $77.82 | 10,185 |
2022-12-16 | $78.02 | $78.32 | $77.65 | $78.32 | $78.16 | 5,862 |
2022-12-15 | $79.19 | $79.27 | $78.41 | $78.47 | $78.30 | 5,663 |
2022-12-14 | $79.79 | $80.15 | $79.79 | $79.99 | $79.82 | 9,264 |
2022-12-13 | $80.93 | $80.93 | $79.29 | $79.52 | $79.35 | 10,872 |
2022-12-12 | $79.09 | $79.56 | $79.09 | $79.56 | $79.39 | 10,500 |
2022-12-09 | $79.69 | $79.76 | $78.66 | $78.66 | $78.49 | 4,023 |
2022-12-08 | $79.49 | $79.92 | $79.18 | $79.86 | $79.68 | 7,533 |
2022-12-07 | $79.24 | $79.53 | $79.20 | $79.49 | $79.32 | 8,179 |
2022-12-06 | $79.53 | $79.53 | $78.64 | $78.94 | $78.77 | 13,380 |
2022-12-05 | $80.60 | $80.60 | $79.37 | $79.53 | $79.36 | 10,178 |
2022-12-02 | $79.70 | $81.07 | $79.62 | $81.07 | $81.07 | 10,211 |
2022-12-01 | $80.56 | $80.99 | $80.15 | $80.37 | $80.37 | 7,887 |
2022-11-30 | $79.10 | $80.24 | $78.58 | $80.24 | $80.24 | 7,823 |
2022-11-29 | $78.08 | $78.18 | $77.95 | $78.09 | $78.09 | 7,910 |
2022-11-28 | $78.33 | $78.33 | $77.96 | $78.05 | $78.05 | 9,036 |
2022-11-25 | $78.04 | $78.76 | $78.04 | $78.59 | $78.59 | 4,084 |
2022-11-23 | $78.50 | $78.68 | $77.97 | $78.17 | $78.17 | 9,503 |
2022-11-22 | $78.15 | $78.59 | $77.85 | $78.59 | $78.59 | 14,087 |
2022-11-21 | $78.28 | $78.36 | $78.06 | $78.10 | $78.10 | 13,401 |
2022-11-18 | $78.11 | $78.37 | $77.98 | $78.30 | $78.30 | 27,310 |
2022-11-17 | $76.63 | $78.04 | $76.61 | $77.73 | $77.73 | 20,699 |
2022-11-16 | $77.60 | $77.74 | $77.09 | $77.19 | $77.19 | 17,587 |
2022-11-15 | $78.37 | $78.37 | $76.94 | $77.54 | $77.54 | 18,694 |
2022-11-14 | $77.60 | $78.83 | $77.60 | $77.67 | $77.67 | 17,602 |
2022-11-11 | $77.98 | $77.98 | $76.72 | $77.57 | $77.57 | 7,712 |
2022-11-10 | $77.57 | $78.35 | $77.24 | $78.22 | $78.22 | 13,891 |
2022-11-09 | $76.96 | $77.40 | $75.84 | $75.94 | $75.94 | 15,368 |
2022-11-08 | $77.31 | $78.34 | $76.90 | $77.34 | $77.34 | 31,305 |
2022-11-07 | $76.39 | $77.72 | $76.39 | $77.56 | $77.56 | 35,458 |
2022-11-04 | $76.60 | $76.60 | $75.48 | $76.49 | $76.49 | 7,913 |
2022-11-03 | $75.82 | $76.38 | $75.00 | $76.02 | $76.02 | 5,632 |
2022-11-02 | $77.31 | $78.25 | $76.30 | $76.30 | $76.30 | 24,872 |
2022-11-01 | $76.95 | $77.26 | $76.38 | $77.09 | $77.09 | 86,257 |
2022-10-31 | $76.86 | $77.10 | $76.45 | $76.59 | $76.59 | 18,022 |
2022-10-28 | $75.81 | $77.41 | $75.81 | $77.38 | $77.38 | 15,806 |
2022-10-27 | $76.61 | $76.79 | $75.57 | $75.68 | $75.68 | 9,426 |
2022-10-26 | $76.00 | $77.08 | $76.00 | $76.37 | $76.37 | 15,067 |
2022-10-25 | $75.34 | $75.49 | $75.25 | $75.35 | $75.35 | 3,225 |
2022-10-24 | $74.35 | $75.06 | $74.35 | $74.95 | $74.95 | 8,015 |
2022-10-21 | $72.23 | $74.14 | $72.23 | $73.91 | $73.91 | 9,927 |
2022-10-20 | $72.68 | $73.01 | $72.19 | $72.19 | $72.19 | 10,288 |
2022-10-19 | $73.87 | $73.87 | $72.35 | $72.72 | $72.72 | 18,920 |
2022-10-18 | $75.11 | $75.11 | $74.16 | $74.38 | $74.38 | 3,885 |
2022-10-17 | $73.00 | $74.21 | $73.00 | $74.10 | $74.10 | 4,473 |
2022-10-14 | $73.74 | $73.74 | $72.48 | $72.54 | $72.54 | 10,259 |
2022-10-13 | $70.78 | $73.71 | $70.78 | $73.46 | $73.46 | 6,590 |
2022-10-12 | $72.34 | $72.41 | $71.90 | $71.90 | $71.90 | 19,726 |
2022-10-11 | $71.72 | $73.12 | $71.69 | $72.30 | $72.30 | 10,913 |
2022-10-10 | $72.20 | $72.36 | $71.87 | $71.87 | $71.87 | 3,672 |
2022-10-07 | $72.70 | $72.98 | $71.91 | $72.16 | $72.16 | 5,976 |
2022-10-06 | $73.84 | $73.84 | $73.45 | $73.72 | $73.72 | 6,108 |
2022-10-05 | $73.71 | $74.40 | $73.26 | $74.12 | $74.12 | 6,519 |
2022-10-04 | $72.87 | $74.17 | $72.87 | $74.12 | $74.12 | 138,286 |
2022-10-03 | $71.85 | $72.36 | $71.82 | $72.32 | $72.32 | 3,791 |
2022-09-30 | $72.13 | $72.85 | $71.25 | $71.30 | $71.30 | 9,543 |
2022-09-29 | $72.65 | $72.65 | $71.59 | $72.01 | $72.01 | 11,901 |
2022-09-28 | $72.28 | $73.32 | $72.21 | $73.08 | $73.08 | 12,108 |
2022-09-27 | $71.05 | $71.23 | $70.06 | $70.29 | $70.29 | 6,522 |
2022-09-26 | $70.45 | $70.91 | $70.06 | $70.17 | $70.17 | 6,716 |
2022-09-23 | $70.90 | $70.90 | $69.75 | $70.80 | $70.80 | 13,539 |
2022-09-22 | $70.55 | $71.59 | $70.55 | $71.25 | $71.25 | 7,273 |
2022-09-21 | $72.23 | $72.38 | $70.87 | $70.87 | $70.87 | 6,197 |
2022-09-20 | $71.99 | $72.45 | $71.57 | $72.00 | $72.00 | 7,297 |
2022-09-19 | $72.94 | $73.12 | $72.22 | $73.12 | $73.12 | 14,578 |
2022-09-16 | $73.18 | $73.62 | $72.70 | $73.54 | $73.54 | 11,153 |
2022-09-15 | $73.72 | $74.40 | $73.59 | $73.83 | $73.83 | 4,700 |
2022-09-14 | $73.65 | $73.99 | $73.41 | $73.77 | $73.77 | 5,824 |
2022-09-13 | $74.34 | $74.72 | $73.15 | $73.29 | $73.29 | 5,949 |
2022-09-12 | $75.41 | $75.96 | $75.41 | $75.52 | $75.52 | 7,941 |
2022-09-09 | $74.47 | $75.57 | $74.28 | $75.31 | $75.31 | 3,238 |
2022-09-08 | $73.43 | $74.15 | $73.43 | $74.06 | $74.06 | 8,821 |
2022-09-07 | $71.65 | $73.12 | $71.55 | $73.12 | $73.12 | 5,572 |
2022-09-06 | $72.12 | $72.42 | $71.57 | $71.57 | $71.57 | 7,764 |
2022-09-02 | $73.64 | $73.73 | $71.81 | $71.95 | $71.95 | 4,348 |
2022-09-01 | $71.31 | $73.28 | $71.31 | $73.26 | $73.26 | 4,410 |
2022-08-31 | $72.06 | $72.35 | $71.48 | $71.63 | $71.63 | 9,412 |
2022-08-30 | $71.85 | $71.85 | $71.00 | $71.28 | $71.28 | 5,480 |
2022-08-29 | $72.20 | $72.22 | $71.87 | $71.91 | $71.91 | 3,145 |
2022-08-26 | $75.01 | $75.01 | $72.56 | $72.67 | $72.67 | 98,834 |
2022-08-25 | $74.84 | $74.90 | $74.38 | $74.90 | $74.90 | 5,024 |
2022-08-24 | $74.31 | $74.92 | $74.31 | $74.64 | $74.64 | 3,214 |
2022-08-23 | $74.26 | $74.95 | $74.24 | $74.58 | $74.58 | 3,901 |
2022-08-22 | $75.91 | $75.91 | $74.93 | $75.21 | $75.21 | 53,875 |
2022-08-19 | $75.72 | $76.51 | $75.72 | $76.19 | $76.19 | 14,362 |
2022-08-18 | $76.31 | $76.31 | $75.20 | $75.89 | $75.89 | 5,491 |
2022-08-17 | $76.02 | $76.71 | $76.00 | $76.07 | $76.07 | 9,425 |
2022-08-16 | $76.75 | $77.02 | $76.53 | $76.83 | $76.83 | 3,540 |
2022-08-15 | $76.22 | $77.07 | $75.97 | $77.04 | $77.04 | 7,275 |
2022-08-12 | $75.74 | $76.25 | $75.64 | $76.22 | $76.22 | 7,362 |
2022-08-11 | $75.77 | $76.58 | $75.17 | $75.24 | $75.24 | 4,360 |
2022-08-10 | $76.15 | $76.15 | $75.32 | $76.12 | $76.12 | 10,748 |
2022-08-09 | $76.10 | $76.89 | $75.11 | $75.35 | $75.35 | 7,621 |
2022-08-08 | $76.01 | $76.86 | $75.83 | $76.46 | $76.46 | 6,127 |
2022-08-05 | $74.92 | $76.07 | $74.65 | $76.07 | $76.07 | 22,215 |
2022-08-04 | $75.35 | $75.80 | $75.11 | $75.65 | $75.65 | 6,944 |
2022-08-03 | $74.67 | $75.57 | $74.67 | $75.38 | $75.38 | 7,405 |
2022-08-02 | $74.85 | $75.22 | $74.39 | $74.50 | $74.50 | 21,172 |
2022-08-01 | $74.89 | $75.71 | $74.78 | $74.84 | $74.84 | 7,075 |
2022-07-29 | $75.21 | $75.47 | $74.73 | $75.42 | $75.42 | 18,143 |
2022-07-28 | $77.12 | $77.12 | $74.35 | $75.58 | $75.58 | 58,490 |
2022-07-27 | $76.37 | $77.21 | $75.97 | $77.08 | $77.08 | 12,728 |
2022-07-26 | $75.62 | $76.78 | $75.62 | $76.34 | $76.34 | 4,050 |
2022-07-25 | $75.40 | $76.01 | $75.40 | $75.83 | $75.83 | 10,677 |
2022-07-22 | $76.30 | $76.30 | $75.08 | $75.29 | $75.29 | 30,408 |
2022-07-21 | $75.47 | $75.88 | $75.23 | $75.88 | $75.88 | 52,592 |
2022-07-20 | $76.28 | $76.48 | $75.15 | $75.55 | $75.55 | 7,203 |
2022-07-19 | $75.81 | $76.59 | $75.81 | $76.49 | $76.49 | 14,118 |
2022-07-18 | $76.50 | $76.81 | $74.96 | $75.19 | $75.19 | 5,621 |
2022-07-15 | $76.28 | $76.72 | $75.74 | $76.71 | $76.71 | 12,891 |
2022-07-14 | $75.24 | $75.77 | $74.83 | $75.57 | $75.57 | 14,473 |
2022-07-13 | $75.36 | $76.35 | $75.12 | $76.01 | $76.01 | 8,850 |
2022-07-12 | $76.70 | $76.70 | $75.68 | $76.20 | $76.20 | 16,231 |
2022-07-11 | $77.25 | $77.54 | $76.56 | $76.56 | $76.56 | 9,649 |
2022-07-08 | $77.00 | $77.81 | $77.00 | $77.44 | $77.44 | 27,213 |
2022-07-07 | $76.96 | $77.77 | $76.96 | $77.41 | $77.41 | 13,686 |
2022-07-06 | $76.73 | $77.55 | $76.49 | $76.98 | $76.98 | 107,288 |
2022-07-05 | $75.70 | $76.89 | $75.11 | $76.85 | $76.85 | 10,417 |
2022-07-01 | $74.88 | $76.31 | $74.47 | $76.19 | $76.19 | 59,720 |
2022-06-30 | $74.72 | $75.52 | $74.08 | $74.98 | $74.98 | 16,280 |
2022-06-29 | $74.85 | $75.51 | $74.76 | $75.21 | $75.21 | 98,582 |
2022-06-28 | $76.04 | $76.04 | $74.26 | $74.43 | $74.43 | 5,656 |
2022-06-27 | $75.53 | $76.29 | $75.53 | $75.90 | $75.90 | 10,618 |
2022-06-24 | $75.05 | $75.37 | $74.72 | $75.37 | $75.37 | 5,317 |
2022-06-23 | $72.84 | $74.26 | $72.84 | $74.26 | $74.26 | 10,747 |
2022-06-22 | $70.85 | $72.88 | $70.85 | $72.17 | $72.17 | 22,047 |
2022-06-21 | $70.51 | $71.67 | $70.49 | $71.31 | $71.31 | 10,433 |
2022-06-17 | $69.12 | $70.72 | $69.12 | $70.05 | $69.85 | 8,555 |
2022-06-16 | $69.24 | $69.27 | $68.64 | $69.08 | $68.88 | 10,778 |
2022-06-15 | $69.69 | $70.43 | $69.64 | $70.30 | $70.10 | 11,275 |
2022-06-14 | $69.55 | $69.55 | $68.59 | $69.13 | $68.93 | 8,872 |
2022-06-13 | $70.21 | $70.29 | $69.17 | $69.47 | $69.27 | 19,037 |
2022-06-10 | $71.84 | $72.00 | $71.24 | $71.53 | $71.32 | 5,436 |
2022-06-09 | $74.57 | $74.76 | $72.76 | $72.76 | $72.55 | 6,668 |
2022-06-08 | $75.42 | $75.88 | $74.85 | $75.02 | $74.80 | 10,720 |
2022-06-07 | $73.78 | $75.77 | $73.78 | $75.77 | $75.55 | 3,535 |
2022-06-06 | $75.11 | $75.11 | $74.08 | $74.21 | $74.00 | 4,916 |
2022-06-03 | $75.18 | $75.69 | $75.10 | $75.29 | $75.07 | 6,369 |
2022-06-02 | $74.85 | $75.26 | $73.42 | $75.22 | $75.00 | 13,298 |
2022-06-01 | $75.74 | $75.74 | $74.44 | $75.11 | $74.89 | 6,519 |
2022-05-31 | $75.54 | $75.87 | $75.36 | $75.62 | $75.40 | 10,254 |
2022-05-27 | $75.60 | $76.91 | $75.59 | $76.91 | $76.69 | 19,938 |
2022-05-26 | $75.33 | $75.59 | $75.10 | $75.29 | $75.07 | 6,113 |
2022-05-25 | $74.78 | $75.15 | $74.35 | $75.05 | $74.83 | 19,115 |
2022-05-24 | $74.47 | $74.59 | $74.01 | $74.42 | $74.20 | 7,725 |
2022-05-23 | $75.00 | $75.30 | $74.74 | $74.74 | $74.53 | 37,276 |
2022-05-20 | $74.30 | $74.42 | $73.04 | $74.28 | $74.07 | 13,310 |
2022-05-19 | $73.14 | $73.37 | $72.77 | $73.36 | $73.15 | 3,035 |
2022-05-18 | $74.86 | $74.86 | $73.22 | $73.43 | $73.22 | 10,457 |
2022-05-17 | $74.70 | $75.27 | $74.70 | $75.26 | $75.05 | 14,431 |
2022-05-16 | $73.40 | $74.40 | $73.40 | $73.91 | $73.70 | 39,375 |
2022-05-13 | $72.78 | $73.24 | $72.50 | $73.10 | $72.89 | 12,844 |
2022-05-12 | $70.98 | $72.44 | $70.98 | $72.44 | $72.23 | 5,843 |
2022-05-11 | $71.41 | $72.54 | $70.83 | $70.83 | $70.63 | 5,095 |
2022-05-10 | $71.72 | $72.48 | $71.22 | $71.79 | $71.58 | 14,710 |
2022-05-09 | $72.51 | $72.51 | $71.10 | $71.33 | $71.12 | 13,253 |
2022-05-06 | $73.84 | $73.84 | $72.90 | $73.33 | $73.12 | 7,748 |
2022-05-05 | $75.67 | $75.67 | $73.82 | $74.39 | $74.17 | 9,755 |
2022-05-04 | $74.80 | $76.47 | $74.26 | $76.26 | $76.04 | 16,320 |
2022-05-03 | $75.81 | $75.90 | $75.40 | $75.65 | $75.43 | 7,671 |
2022-05-02 | $75.37 | $76.07 | $74.62 | $75.80 | $75.58 | 13,370 |
2022-04-29 | $76.49 | $77.47 | $75.94 | $75.94 | $75.72 | 9,319 |
2022-04-28 | $77.82 | $77.90 | $76.41 | $77.73 | $77.51 | 16,303 |
2022-04-27 | $77.20 | $77.87 | $76.99 | $77.31 | $77.09 | 18,818 |
2022-04-26 | $79.01 | $79.10 | $77.42 | $77.42 | $77.20 | 11,888 |
2022-04-25 | $77.94 | $79.08 | $77.41 | $79.05 | $78.82 | 19,079 |
2022-04-22 | $79.75 | $79.83 | $78.27 | $78.30 | $78.07 | 8,575 |
2022-04-21 | $81.29 | $81.36 | $80.18 | $80.18 | $79.95 | 6,458 |
2022-04-20 | $80.74 | $81.41 | $80.68 | $81.22 | $80.99 | 9,246 |
2022-04-19 | $80.08 | $80.86 | $80.08 | $80.63 | $80.39 | 5,590 |
2022-04-18 | $81.66 | $81.66 | $79.82 | $80.06 | $79.83 | 31,766 |
2022-04-14 | $82.62 | $82.62 | $81.89 | $81.90 | $81.66 | 19,005 |
2022-04-13 | $81.83 | $82.32 | $81.63 | $82.25 | $82.01 | 8,864 |
2022-04-12 | $82.06 | $82.39 | $81.53 | $81.64 | $81.40 | 7,074 |
2022-04-11 | $83.59 | $83.59 | $81.89 | $81.89 | $81.65 | 26,311 |
2022-04-08 | $83.51 | $84.11 | $83.34 | $83.54 | $83.30 | 15,852 |
2022-04-07 | $82.16 | $83.60 | $82.05 | $83.44 | $83.20 | 15,607 |
2022-04-06 | $80.08 | $82.11 | $80.08 | $82.08 | $81.84 | 12,245 |
2022-04-05 | $80.49 | $81.96 | $80.35 | $80.48 | $80.25 | 24,955 |
2022-04-04 | $80.61 | $80.96 | $80.43 | $80.89 | $80.66 | 114,733 |
2022-04-01 | $79.63 | $80.76 | $79.63 | $80.72 | $80.49 | 17,914 |
2022-03-31 | $80.39 | $80.41 | $79.58 | $79.58 | $79.35 | 20,138 |
2022-03-30 | $80.90 | $80.93 | $79.85 | $80.10 | $79.87 | 7,306 |
2022-03-29 | $80.36 | $80.84 | $80.23 | $80.55 | $80.32 | 17,499 |
2022-03-28 | $79.60 | $80.05 | $79.37 | $79.86 | $79.63 | 116,671 |
2022-03-25 | $80.04 | $80.16 | $79.49 | $79.89 | $79.66 | 10,980 |
2022-03-24 | $79.30 | $79.75 | $79.21 | $79.72 | $79.49 | 11,971 |
2022-03-23 | $79.70 | $79.70 | $78.95 | $78.95 | $78.72 | 2,813 |
2022-03-22 | $79.42 | $79.75 | $79.16 | $79.69 | $79.46 | 6,830 |
2022-03-21 | $79.69 | $80.38 | $79.36 | $79.50 | $79.27 | 6,804 |
2022-03-18 | $79.50 | $79.99 | $79.30 | $79.99 | $79.56 | 7,431 |
2022-03-17 | $77.97 | $79.58 | $77.97 | $79.42 | $78.99 | 22,920 |
2022-03-16 | $78.18 | $78.28 | $77.18 | $78.28 | $77.86 | 14,955 |
2022-03-15 | $76.67 | $77.50 | $76.63 | $77.47 | $77.05 | 5,677 |
2022-03-14 | $76.69 | $77.52 | $76.34 | $76.59 | $76.17 | 11,837 |
2022-03-11 | $77.05 | $77.15 | $76.45 | $76.45 | $76.04 | 3,991 |
2022-03-10 | $76.37 | $76.49 | $76.03 | $76.46 | $76.05 | 8,566 |
2022-03-09 | $76.26 | $76.89 | $76.19 | $76.61 | $76.20 | 18,857 |
2022-03-08 | $75.86 | $77.02 | $75.23 | $75.47 | $75.06 | 12,434 |
2022-03-07 | $76.32 | $76.94 | $76.12 | $76.45 | $76.03 | 36,875 |
2022-03-04 | $75.88 | $76.76 | $75.88 | $76.66 | $76.24 | 21,554 |
2022-03-03 | $76.95 | $77.03 | $76.52 | $76.69 | $76.28 | 18,084 |
2022-03-02 | $76.00 | $77.17 | $76.00 | $76.90 | $76.48 | 5,679 |
2022-03-01 | $74.98 | $75.75 | $74.68 | $75.15 | $74.74 | 14,939 |
2022-02-28 | $74.93 | $75.80 | $74.93 | $75.67 | $75.26 | 15,268 |
2022-02-25 | $74.58 | $76.33 | $74.58 | $76.00 | $75.58 | 4,689 |
2022-02-24 | $73.05 | $74.36 | $72.25 | $74.31 | $73.91 | 20,620 |
2022-02-23 | $75.32 | $75.32 | $74.57 | $74.61 | $74.21 | 5,447 |
2022-02-22 | $75.31 | $75.68 | $74.75 | $74.97 | $74.56 | 13,302 |
2022-02-18 | $75.62 | $76.24 | $75.16 | $75.54 | $75.13 | 19,878 |
2022-02-17 | $76.75 | $76.75 | $76.03 | $76.04 | $75.63 | 6,007 |
2022-02-16 | $76.56 | $77.48 | $76.56 | $77.31 | $76.89 | 4,710 |
2022-02-15 | $76.36 | $77.13 | $76.36 | $77.04 | $76.62 | 9,095 |
2022-02-14 | $76.36 | $76.40 | $75.42 | $75.98 | $75.57 | 14,037 |
2022-02-11 | $77.65 | $77.65 | $76.78 | $76.78 | $76.36 | 6,925 |
2022-02-10 | $77.18 | $78.25 | $76.73 | $76.93 | $76.51 | 2,815 |
2022-02-09 | $77.39 | $78.25 | $77.39 | $78.06 | $77.64 | 11,272 |
2022-02-08 | $76.79 | $77.25 | $76.35 | $77.25 | $76.83 | 8,858 |
2022-02-07 | $76.85 | $77.20 | $76.59 | $76.87 | $76.45 | 25,381 |
2022-02-04 | $76.33 | $77.00 | $76.01 | $76.70 | $76.28 | 12,456 |
2022-02-03 | $76.83 | $77.18 | $76.59 | $76.64 | $76.23 | 30,166 |
2022-02-02 | $77.11 | $77.65 | $76.71 | $77.54 | $77.12 | 9,247 |
2022-02-01 | $77.09 | $77.65 | $76.89 | $77.59 | $77.17 | 14,120 |
2022-01-31 | $76.40 | $77.23 | $76.40 | $77.14 | $76.72 | 20,648 |
2022-01-28 | $74.82 | $76.73 | $74.63 | $76.59 | $76.18 | 23,985 |
2022-01-27 | $75.31 | $76.08 | $74.85 | $75.04 | $74.64 | 7,616 |
2022-01-26 | $75.69 | $76.27 | $74.86 | $75.02 | $74.61 | 6,489 |
2022-01-25 | $74.89 | $76.09 | $74.43 | $75.62 | $75.21 | 13,563 |
2022-01-24 | $74.87 | $75.81 | $73.32 | $75.62 | $75.21 | 21,680 |
2022-01-21 | $76.09 | $76.88 | $75.73 | $75.97 | $75.56 | 47,590 |
2022-01-20 | $77.28 | $77.89 | $76.18 | $76.23 | $75.81 | 10,931 |
2022-01-19 | $77.76 | $78.20 | $77.02 | $77.02 | $76.60 | 16,543 |
2022-01-18 | $78.42 | $78.42 | $77.66 | $77.66 | $77.24 | 9,317 |
2022-01-14 | $78.22 | $78.97 | $77.87 | $78.97 | $78.54 | 6,543 |
2022-01-13 | $79.51 | $79.59 | $78.43 | $78.43 | $78.01 | 10,532 |
2022-01-12 | $80.28 | $80.28 | $79.48 | $79.58 | $79.15 | 25,455 |
2022-01-11 | $80.58 | $81.00 | $80.05 | $80.95 | $80.51 | 8,272 |
2022-01-10 | $79.35 | $80.52 | $79.35 | $80.50 | $80.06 | 24,774 |
2022-01-07 | $79.18 | $79.86 | $79.18 | $79.57 | $79.14 | 11,727 |
2022-01-06 | $79.37 | $79.80 | $78.61 | $79.41 | $78.98 | 19,481 |
2022-01-05 | $80.30 | $81.00 | $79.36 | $79.36 | $78.93 | 13,210 |
2022-01-04 | $80.90 | $80.90 | $80.03 | $80.26 | $79.83 | 6,115 |
2022-01-03 | $81.00 | $81.10 | $80.35 | $80.93 | $80.49 | 989,499 |
2021-12-31 | $81.61 | $81.69 | $81.06 | $81.13 | $80.69 | 30,159 |
2021-12-30 | $81.90 | $82.20 | $81.42 | $81.42 | $80.98 | 16,597 |
2021-12-29 | $81.28 | $82.23 | $81.14 | $81.85 | $81.41 | 19,401 |
2021-12-28 | $81.95 | $82.08 | $81.30 | $81.38 | $80.94 | 15,732 |
2021-12-27 | $81.51 | $81.81 | $81.49 | $81.78 | $81.34 | 7,988 |
2021-12-23 | $81.01 | $81.67 | $80.82 | $81.42 | $80.98 | 14,157 |
2021-12-22 | $79.89 | $80.86 | $79.33 | $80.86 | $80.42 | 6,437 |
2021-12-21 | $80.12 | $80.12 | $79.26 | $79.86 | $79.43 | 9,888 |
2021-12-20 | $78.74 | $79.99 | $78.37 | $79.73 | $79.30 | 20,117 |
2021-12-17 | $78.53 | $79.50 | $78.31 | $79.32 | $78.71 | 13,887 |
2021-12-16 | $79.54 | $79.91 | $78.89 | $79.04 | $78.43 | 14,556 |
2021-12-15 | $77.43 | $79.29 | $77.31 | $79.29 | $78.68 | 10,082 |
2021-12-14 | $76.82 | $77.53 | $76.82 | $77.07 | $76.48 | 9,235 |
2021-12-13 | $76.59 | $77.56 | $76.59 | $77.29 | $76.69 | 6,420 |
2021-12-10 | $76.92 | $76.95 | $76.40 | $76.60 | $76.01 | 5,226 |
2021-12-09 | $77.55 | $77.60 | $76.58 | $76.60 | $76.01 | 10,486 |
2021-12-08 | $77.89 | $77.99 | $77.30 | $77.81 | $77.21 | 36,724 |
2021-12-07 | $77.85 | $78.15 | $77.70 | $77.92 | $77.32 | 60,495 |
2021-12-06 | $76.79 | $77.46 | $76.79 | $77.02 | $76.43 | 7,583 |
2021-12-03 | $77.69 | $77.69 | $76.27 | $76.81 | $76.22 | 12,523 |
2021-12-02 | $77.05 | $77.81 | $76.78 | $77.17 | $76.58 | 34,037 |
2021-12-01 | $77.98 | $79.05 | $77.12 | $77.12 | $76.53 | 46,176 |
2021-11-30 | $77.57 | $78.13 | $77.15 | $77.43 | $76.83 | 34,182 |
2021-11-29 | $79.47 | $79.47 | $77.88 | $77.88 | $77.28 | 32,962 |
2021-11-26 | $80.00 | $80.00 | $78.44 | $78.71 | $78.10 | 18,811 |
2021-11-24 | $79.97 | $80.02 | $79.63 | $79.98 | $79.36 | 44,201 |
2021-11-23 | $79.87 | $80.28 | $79.69 | $80.15 | $79.53 | 6,120 |
2021-11-22 | $80.44 | $80.66 | $79.67 | $79.89 | $79.27 | 22,412 |
2021-11-19 | $80.81 | $80.97 | $80.25 | $80.36 | $79.74 | 26,234 |
2021-11-18 | $81.15 | $81.15 | $80.53 | $80.53 | $79.91 | 8,528 |
2021-11-17 | $81.24 | $81.38 | $80.99 | $81.08 | $80.45 | 5,422 |
2021-11-16 | $80.95 | $81.54 | $80.95 | $81.20 | $80.57 | 13,041 |
2021-11-15 | $81.45 | $81.50 | $81.02 | $81.10 | $80.47 | 48,583 |
2021-11-12 | $81.20 | $81.37 | $80.85 | $81.25 | $80.62 | 22,874 |
2021-11-11 | $80.97 | $81.25 | $80.69 | $80.90 | $80.28 | 21,601 |
2021-11-10 | $80.16 | $81.42 | $80.16 | $80.98 | $80.35 | 17,983 |
2021-11-09 | $80.63 | $80.75 | $80.49 | $80.53 | $79.91 | 11,520 |
2021-11-08 | $80.46 | $80.98 | $80.46 | $80.86 | $80.24 | 34,566 |
2021-11-05 | $80.54 | $80.99 | $79.82 | $80.37 | $79.75 | 21,309 |
2021-11-04 | $81.89 | $81.89 | $80.87 | $81.54 | $80.91 | 14,275 |
2021-11-03 | $80.17 | $81.63 | $80.17 | $81.63 | $81.00 | 18,558 |
2021-11-02 | $79.97 | $80.58 | $79.32 | $80.38 | $79.76 | 8,605 |
2021-11-01 | $79.44 | $80.05 | $79.44 | $79.96 | $79.34 | 26,879 |
2021-10-29 | $78.56 | $79.21 | $78.50 | $79.15 | $78.54 | 33,388 |
2021-10-28 | $78.00 | $78.96 | $78.00 | $78.96 | $78.35 | 17,988 |
2021-10-27 | $78.87 | $78.87 | $77.72 | $77.78 | $77.18 | 15,268 |
2021-10-26 | $78.91 | $78.93 | $78.51 | $78.85 | $78.24 | 19,512 |
2021-10-25 | $78.59 | $78.76 | $78.10 | $78.66 | $78.05 | 7,799 |
2021-10-22 | $78.32 | $78.61 | $78.18 | $78.59 | $77.98 | 11,228 |
2021-10-21 | $78.22 | $78.40 | $78.06 | $78.39 | $77.79 | 8,070 |
2021-10-20 | $78.00 | $78.44 | $78.00 | $78.33 | $77.73 | 9,349 |
2021-10-19 | $77.19 | $77.73 | $76.76 | $77.61 | $77.01 | 5,128 |
2021-10-18 | $77.46 | $77.46 | $76.56 | $76.71 | $76.12 | 6,738 |
2021-10-15 | $78.48 | $78.48 | $77.71 | $77.77 | $77.17 | 6,840 |
2021-10-14 | $77.84 | $78.18 | $77.78 | $77.83 | $77.23 | 9,288 |
2021-10-13 | $77.21 | $77.37 | $76.95 | $77.19 | $76.59 | 4,116 |
2021-10-12 | $77.67 | $77.67 | $77.03 | $77.10 | $76.51 | 57,929 |
2021-10-11 | $77.31 | $77.96 | $77.31 | $77.34 | $76.74 | 4,190 |
2021-10-08 | $77.76 | $77.76 | $77.33 | $77.33 | $76.73 | 28,602 |
2021-10-07 | $77.20 | $78.14 | $77.20 | $77.53 | $76.93 | 6,463 |
2021-10-06 | $76.64 | $76.85 | $76.27 | $76.85 | $76.26 | 57,646 |
2021-10-05 | $76.82 | $77.51 | $76.82 | $76.90 | $76.31 | 11,431 |
2021-10-04 | $77.53 | $77.76 | $76.63 | $76.73 | $76.14 | 9,386 |
2021-10-01 | $77.64 | $78.25 | $76.77 | $77.83 | $77.23 | 42,839 |
2021-09-30 | $78.48 | $78.65 | $77.33 | $77.36 | $76.76 | 27,864 |
2021-09-29 | $77.48 | $78.11 | $77.22 | $77.71 | $77.11 | 60,691 |
2021-09-28 | $77.73 | $77.73 | $77.08 | $77.09 | $76.50 | 56,614 |
2021-09-27 | $78.56 | $78.84 | $78.05 | $78.05 | $77.45 | 27,565 |
2021-09-24 | $78.60 | $78.85 | $78.32 | $78.54 | $77.93 | 15,408 |
2021-09-23 | $78.86 | $78.98 | $78.73 | $78.82 | $78.21 | 14,907 |
2021-09-22 | $78.39 | $78.71 | $78.11 | $78.11 | $77.51 | 103,550 |
2021-09-21 | $78.21 | $78.71 | $77.97 | $78.26 | $77.66 | 6,768 |
2021-09-20 | $77.78 | $78.45 | $77.14 | $77.68 | $77.08 | 18,859 |
2021-09-17 | $78.65 | $79.03 | $78.34 | $78.92 | $78.14 | 18,128 |
2021-09-16 | $79.27 | $79.27 | $78.21 | $78.93 | $78.15 | 6,007 |
2021-09-15 | $79.08 | $79.62 | $78.94 | $79.24 | $78.45 | 11,242 |
2021-09-14 | $79.64 | $79.64 | $78.83 | $78.94 | $78.16 | 11,339 |
2021-09-13 | $80.07 | $80.07 | $78.98 | $79.22 | $78.43 | 23,520 |
2021-09-10 | $80.31 | $80.31 | $79.45 | $79.45 | $78.66 | 23,737 |
2021-09-09 | $81.28 | $81.28 | $79.90 | $79.90 | $79.11 | 8,602 |
2021-09-08 | $81.04 | $81.42 | $80.98 | $81.34 | $80.53 | 8,033 |
2021-09-07 | $82.08 | $82.08 | $81.00 | $81.09 | $80.28 | 19,505 |
2021-09-03 | $82.62 | $82.62 | $82.22 | $82.39 | $81.57 | 8,469 |
2021-09-02 | $82.28 | $82.67 | $82.26 | $82.66 | $81.84 | 21,635 |
2021-09-01 | $82.11 | $82.23 | $81.17 | $82.12 | $81.30 | 23,302 |
2021-08-31 | $81.89 | $82.62 | $81.89 | $82.17 | $81.35 | 20,214 |
2021-08-30 | $81.31 | $82.04 | $81.26 | $81.98 | $81.17 | 18,100 |
2021-08-27 | $81.22 | $81.74 | $81.22 | $81.36 | $80.55 | 17,325 |
2021-08-26 | $81.59 | $81.71 | $81.02 | $81.03 | $80.22 | 14,399 |
2021-08-25 | $81.95 | $81.95 | $81.54 | $81.80 | $80.99 | 19,505 |
2021-08-24 | $82.74 | $82.74 | $82.00 | $82.19 | $81.37 | 9,911 |
2021-08-23 | $82.27 | $82.87 | $82.18 | $82.83 | $82.01 | 38,151 |
2021-08-20 | $81.38 | $81.85 | $80.53 | $81.51 | $80.70 | 5,498 |
2021-08-19 | $81.39 | $82.22 | $81.39 | $81.52 | $80.71 | 49,282 |
2021-08-18 | $83.08 | $83.23 | $81.81 | $81.92 | $81.11 | 13,564 |
2021-08-17 | $82.07 | $83.19 | $82.07 | $83.17 | $82.34 | 30,005 |
2021-08-16 | $82.14 | $82.41 | $81.79 | $82.41 | $81.59 | 11,855 |
2021-08-13 | $81.91 | $82.29 | $81.90 | $82.17 | $81.35 | 6,524 |
2021-08-12 | $80.98 | $81.81 | $80.96 | $81.77 | $80.96 | 11,704 |
2021-08-11 | $81.91 | $81.97 | $80.99 | $81.03 | $80.22 | 8,905 |
2021-08-10 | $82.19 | $82.19 | $81.54 | $82.04 | $81.23 | 5,705 |
2021-08-09 | $82.28 | $82.51 | $82.05 | $82.19 | $81.37 | 3,959 |
2021-08-06 | $82.17 | $82.38 | $81.89 | $82.33 | $81.51 | 5,067 |
2021-08-05 | $82.00 | $82.26 | $81.78 | $82.26 | $81.44 | 11,484 |
2021-08-04 | $82.14 | $82.55 | $81.60 | $81.71 | $80.90 | 38,988 |
2021-08-03 | $81.49 | $82.06 | $81.21 | $82.06 | $81.24 | 7,855 |
2021-08-02 | $81.68 | $81.72 | $81.37 | $81.37 | $80.56 | 10,546 |
2021-07-30 | $81.53 | $81.53 | $81.10 | $81.16 | $80.35 | 4,408 |
2021-07-29 | $82.58 | $83.00 | $81.77 | $81.81 | $81.00 | 18,423 |
2021-07-28 | $81.09 | $82.57 | $81.09 | $82.37 | $81.55 | 24,435 |
2021-07-27 | $80.87 | $81.15 | $80.32 | $81.15 | $80.34 | 15,551 |
2021-07-26 | $81.08 | $81.23 | $80.88 | $81.01 | $80.20 | 23,785 |
2021-07-23 | $81.05 | $81.39 | $80.71 | $81.30 | $80.49 | 12,363 |
2021-07-22 | $80.35 | $81.07 | $80.08 | $80.67 | $79.87 | 5,557 |
2021-07-21 | $80.10 | $80.64 | $79.89 | $80.64 | $79.84 | 4,122 |
2021-07-20 | $78.97 | $80.37 | $78.97 | $80.00 | $79.21 | 19,452 |
2021-07-19 | $78.22 | $78.98 | $77.90 | $78.95 | $78.17 | 1,078,068 |
2021-07-16 | $79.17 | $79.25 | $78.72 | $78.77 | $77.99 | 4,951 |
2021-07-15 | $79.35 | $79.47 | $78.66 | $78.82 | $78.04 | 20,666 |
2021-07-14 | $80.08 | $80.08 | $79.59 | $79.64 | $78.85 | 8,120 |
2021-07-13 | $80.24 | $80.24 | $79.69 | $79.87 | $79.08 | 9,823 |
2021-07-12 | $80.55 | $80.73 | $80.22 | $80.35 | $79.55 | 26,327 |
2021-07-09 | $80.47 | $80.85 | $80.47 | $80.55 | $79.75 | 6,150 |
2021-07-08 | $79.78 | $80.28 | $79.78 | $80.15 | $79.35 | 4,490 |
2021-07-07 | $80.73 | $80.88 | $80.22 | $80.71 | $79.91 | 9,013 |
2021-07-06 | $81.18 | $81.18 | $80.50 | $80.90 | $80.10 | 6,154 |
2021-07-02 | $81.67 | $81.67 | $81.15 | $81.46 | $80.65 | 3,706 |
2021-07-01 | $80.63 | $81.61 | $80.63 | $81.55 | $80.74 | 6,124 |
2021-06-30 | $80.54 | $80.69 | $80.24 | $80.46 | $79.66 | 8,408 |
2021-06-29 | $80.86 | $80.90 | $80.38 | $80.68 | $79.88 | 25,235 |
2021-06-28 | $81.28 | $81.34 | $80.43 | $80.86 | $80.06 | 49,712 |
2021-06-25 | $80.53 | $81.29 | $80.33 | $81.26 | $80.45 | 24,764 |
2021-06-24 | $80.28 | $80.66 | $80.28 | $80.54 | $79.74 | 7,449 |
2021-06-23 | $80.00 | $80.02 | $79.39 | $79.53 | $78.74 | 10,812 |
2021-06-22 | $80.52 | $80.52 | $79.85 | $80.07 | $79.27 | 6,897 |
2021-06-21 | $80.28 | $80.81 | $80.28 | $80.68 | $79.88 | 11,779 |
2021-06-18 | $80.59 | $80.59 | $79.90 | $80.27 | $79.33 | 13,383 |
2021-06-17 | $80.74 | $81.34 | $80.64 | $81.14 | $80.19 | 8,301 |
2021-06-16 | $80.92 | $81.74 | $80.73 | $81.03 | $80.08 | 9,232 |
2021-06-15 | $81.09 | $81.14 | $80.78 | $80.92 | $79.97 | 3,717 |
2021-06-14 | $81.58 | $81.68 | $80.97 | $81.32 | $80.36 | 21,457 |
2021-06-11 | $82.09 | $82.09 | $81.11 | $81.55 | $80.59 | 10,968 |
2021-06-10 | $80.74 | $82.38 | $80.74 | $82.08 | $81.12 | 41,893 |
2021-06-09 | $79.48 | $80.76 | $79.48 | $80.71 | $79.76 | 10,551 |
2021-06-08 | $79.89 | $79.99 | $78.69 | $79.31 | $78.38 | 22,975 |
2021-06-07 | $78.25 | $81.02 | $78.12 | $79.81 | $78.87 | 20,837 |
2021-06-04 | $78.23 | $78.40 | $78.08 | $78.16 | $77.24 | 5,035 |
2021-06-03 | $77.19 | $78.07 | $77.19 | $77.90 | $76.98 | 11,849 |
2021-06-02 | $77.80 | $77.84 | $77.41 | $77.57 | $76.66 | 6,549 |
2021-06-01 | $78.71 | $78.75 | $77.61 | $77.62 | $76.71 | 21,098 |
2021-05-28 | $78.48 | $79.02 | $78.48 | $78.65 | $77.73 | 12,275 |
2021-05-27 | $78.83 | $79.00 | $78.32 | $78.32 | $77.40 | 12,170 |
2021-05-26 | $78.85 | $78.85 | $78.37 | $78.79 | $77.86 | 12,528 |
2021-05-25 | $79.87 | $79.87 | $78.94 | $78.94 | $78.01 | 9,574 |
2021-05-24 | $80.52 | $80.52 | $79.85 | $79.86 | $78.92 | 7,266 |
2021-05-21 | $80.75 | $80.90 | $80.06 | $80.06 | $79.12 | 14,491 |
2021-05-20 | $79.23 | $80.59 | $79.23 | $80.49 | $79.54 | 39,407 |
2021-05-19 | $78.94 | $79.21 | $78.58 | $79.16 | $78.23 | 12,720 |
2021-05-18 | $80.01 | $80.17 | $79.70 | $79.73 | $78.79 | 28,711 |
2021-05-17 | $79.85 | $80.37 | $79.85 | $80.02 | $79.08 | 12,889 |
2021-05-14 | $79.74 | $80.02 | $79.48 | $79.88 | $78.94 | 8,959 |
2021-05-13 | $78.42 | $79.46 | $78.22 | $79.15 | $78.22 | 29,937 |
2021-05-12 | $77.69 | $78.94 | $77.69 | $78.34 | $77.42 | 13,312 |
2021-05-11 | $77.31 | $78.62 | $77.31 | $78.18 | $77.26 | 17,766 |
2021-05-10 | $78.76 | $79.09 | $78.37 | $78.37 | $77.45 | 7,990 |
2021-05-07 | $78.67 | $79.35 | $78.56 | $78.64 | $77.72 | 10,006 |
2021-05-06 | $78.03 | $78.57 | $77.32 | $78.57 | $77.65 | 14,742 |
2021-05-05 | $78.21 | $78.91 | $78.09 | $78.44 | $77.52 | 17,100 |
2021-05-04 | $78.38 | $78.38 | $77.71 | $78.00 | $77.08 | 15,583 |
2021-05-03 | $78.43 | $79.05 | $78.43 | $79.04 | $78.11 | 19,202 |
2021-04-30 | $77.97 | $78.76 | $77.97 | $77.97 | $77.05 | 27,896 |
2021-04-29 | $78.86 | $78.86 | $77.83 | $78.35 | $77.43 | 41,482 |
2021-04-28 | $78.93 | $79.12 | $78.57 | $78.66 | $77.74 | 19,274 |
2021-04-27 | $79.88 | $79.88 | $79.21 | $79.21 | $78.28 | 16,932 |
2021-04-26 | $79.46 | $79.96 | $79.19 | $79.96 | $79.02 | 18,301 |
2021-04-23 | $79.63 | $79.63 | $79.25 | $79.50 | $78.57 | 8,390 |
2021-04-22 | $80.59 | $80.59 | $79.62 | $79.68 | $78.74 | 8,927 |
2021-04-21 | $79.70 | $80.56 | $79.70 | $80.53 | $79.58 | 14,207 |
2021-04-20 | $78.93 | $79.63 | $78.85 | $79.49 | $78.56 | 14,937 |
2021-04-19 | $79.98 | $79.98 | $79.17 | $79.38 | $78.45 | 13,349 |
2021-04-16 | $80.06 | $80.06 | $79.07 | $79.92 | $78.98 | 18,978 |
2021-04-15 | $79.14 | $79.87 | $79.14 | $79.45 | $78.52 | 30,398 |
2021-04-14 | $78.27 | $79.18 | $78.27 | $78.79 | $77.86 | 27,961 |
2021-04-13 | $77.62 | $78.23 | $77.56 | $78.23 | $77.31 | 8,991 |
2021-04-12 | $78.48 | $78.48 | $77.72 | $77.79 | $76.87 | 20,419 |
2021-04-09 | $77.95 | $78.31 | $77.78 | $78.28 | $77.36 | 13,083 |
2021-04-08 | $78.59 | $78.70 | $77.99 | $78.20 | $77.28 | 10,679 |
2021-04-07 | $78.78 | $78.93 | $78.22 | $78.32 | $77.40 | 9,499 |
2021-04-06 | $79.16 | $79.70 | $78.80 | $78.96 | $78.03 | 18,300 |
2021-04-05 | $79.44 | $79.51 | $79.02 | $79.36 | $78.43 | 8,761 |
2021-04-01 | $78.75 | $79.32 | $78.71 | $79.03 | $78.10 | 9,487 |
2021-03-31 | $78.99 | $79.34 | $78.88 | $78.88 | $77.95 | 12,507 |
2021-03-30 | $79.01 | $79.01 | $78.33 | $78.59 | $77.67 | 26,703 |
2021-03-29 | $78.84 | $79.34 | $78.66 | $78.90 | $77.97 | 22,116 |
2021-03-26 | $78.26 | $79.25 | $78.26 | $79.25 | $78.32 | 22,828 |
2021-03-25 | $77.05 | $78.31 | $77.03 | $78.11 | $77.19 | 10,717 |
2021-03-24 | $78.76 | $78.76 | $77.40 | $77.40 | $76.49 | 10,788 |
2021-03-23 | $79.93 | $79.93 | $78.40 | $78.50 | $77.58 | 18,511 |
2021-03-22 | $79.84 | $80.27 | $79.40 | $80.26 | $79.31 | 20,062 |
2021-03-19 | $79.61 | $79.67 | $78.94 | $79.58 | $78.49 | 9,981 |
2021-03-18 | $79.53 | $80.25 | $78.82 | $78.90 | $77.82 | 10,547 |
2021-03-17 | $79.37 | $80.19 | $79.06 | $80.11 | $79.02 | 10,606 |
2021-03-16 | $80.39 | $80.39 | $79.67 | $80.03 | $78.94 | 15,558 |
2021-03-15 | $79.83 | $80.12 | $79.50 | $80.05 | $78.96 | 23,527 |
2021-03-12 | $79.33 | $79.79 | $78.90 | $79.75 | $78.66 | 30,119 |
2021-03-11 | $79.10 | $79.54 | $78.85 | $79.39 | $78.31 | 115,456 |
2021-03-10 | $79.06 | $79.21 | $78.63 | $78.66 | $77.59 | 5,642 |
2021-03-09 | $78.55 | $79.51 | $78.42 | $78.42 | $77.35 | 29,516 |
2021-03-08 | $77.93 | $78.83 | $77.73 | $77.83 | $76.77 | 17,679 |
2021-03-05 | $76.53 | $77.82 | $75.34 | $77.68 | $76.62 | 18,077 |
2021-03-04 | $77.28 | $77.56 | $75.82 | $76.00 | $74.96 | 60,919 |
2021-03-03 | $76.50 | $76.50 | $75.53 | $75.59 | $74.56 | 25,279 |
2021-03-02 | $77.59 | $77.65 | $76.67 | $76.67 | $75.63 | 13,868 |
2021-03-01 | $77.50 | $77.84 | $77.27 | $77.39 | $76.34 | 16,337 |
2021-02-26 | $78.03 | $78.03 | $76.07 | $76.63 | $75.59 | 23,435 |
2021-02-25 | $79.66 | $79.91 | $77.96 | $78.31 | $77.24 | 13,682 |
2021-02-24 | $78.32 | $80.01 | $78.32 | $79.73 | $78.64 | 28,436 |
2021-02-23 | $78.24 | $78.47 | $77.61 | $78.15 | $77.09 | 20,822 |
2021-02-22 | $79.01 | $79.10 | $78.46 | $78.87 | $77.80 | 11,030 |
2021-02-19 | $79.55 | $79.69 | $79.13 | $79.27 | $78.19 | 12,421 |
2021-02-18 | $79.96 | $80.03 | $79.49 | $79.55 | $78.47 | 11,402 |
2021-02-17 | $79.61 | $80.49 | $79.61 | $80.39 | $79.29 | 13,580 |
2021-02-16 | $81.08 | $81.09 | $79.61 | $80.08 | $78.99 | 16,661 |
2021-02-12 | $81.23 | $81.34 | $80.70 | $80.87 | $79.77 | 14,473 |
2021-02-11 | $81.87 | $81.87 | $80.59 | $81.08 | $79.98 | 37,441 |
2021-02-10 | $81.96 | $82.02 | $80.79 | $81.68 | $80.57 | 12,024 |
2021-02-09 | $81.48 | $82.00 | $81.38 | $81.54 | $80.43 | 10,051 |
2021-02-08 | $80.91 | $81.69 | $80.65 | $81.69 | $80.58 | 19,891 |
2021-02-05 | $79.52 | $80.38 | $79.07 | $80.38 | $79.28 | 19,184 |
2021-02-04 | $78.75 | $79.13 | $78.24 | $79.04 | $77.96 | 20,301 |
2021-02-03 | $78.57 | $79.00 | $77.83 | $78.48 | $77.41 | 14,420 |
2021-02-02 | $78.53 | $79.12 | $78.48 | $78.48 | $77.41 | 20,280 |
2021-02-01 | $78.00 | $78.55 | $77.34 | $78.29 | $77.22 | 36,994 |
2021-01-29 | $77.92 | $78.84 | $76.73 | $77.21 | $76.16 | 31,060 |
2021-01-28 | $77.19 | $78.61 | $77.19 | $77.84 | $76.78 | 27,006 |
2021-01-27 | $78.37 | $78.37 | $76.81 | $76.81 | $75.76 | 12,492 |
2021-01-26 | $79.07 | $79.36 | $78.63 | $78.64 | $77.57 | 25,638 |
2021-01-25 | $77.23 | $78.66 | $77.23 | $78.66 | $77.58 | 9,904 |
2021-01-22 | $76.19 | $77.25 | $76.14 | $77.22 | $76.17 | 17,156 |
2021-01-21 | $77.30 | $77.30 | $76.05 | $76.51 | $75.47 | 17,049 |
2021-01-20 | $77.54 | $77.87 | $77.14 | $77.30 | $76.25 | 69,921 |
2021-01-19 | $76.65 | $77.61 | $76.65 | $77.35 | $76.30 | 92,687 |
2021-01-15 | $75.77 | $76.42 | $75.77 | $76.12 | $75.08 | 84,754 |
2021-01-14 | $75.21 | $76.38 | $75.21 | $76.21 | $75.18 | 18,879 |
2021-01-13 | $75.21 | $75.36 | $74.87 | $75.09 | $74.07 | 13,439 |
2021-01-12 | $75.03 | $75.53 | $74.74 | $74.88 | $73.86 | 12,207 |
2021-01-11 | $74.15 | $75.32 | $74.15 | $75.20 | $74.17 | 16,523 |
2021-01-08 | $74.24 | $74.28 | $73.38 | $74.15 | $73.14 | 9,900 |
2021-01-07 | $73.24 | $74.25 | $73.24 | $74.21 | $73.20 | 30,172 |
2021-01-06 | $71.29 | $73.54 | $71.29 | $73.23 | $72.23 | 59,304 |
2021-01-05 | $71.47 | $72.35 | $71.31 | $72.13 | $71.15 | 15,528 |
2021-01-04 | $71.57 | $71.88 | $70.69 | $71.63 | $70.65 | 8,515 |
2020-12-31 | $71.14 | $71.40 | $70.61 | $71.40 | $70.42 | 6,070 |
2020-12-30 | $70.62 | $71.31 | $70.62 | $71.00 | $70.03 | 12,587 |
2020-12-29 | $70.53 | $70.87 | $70.22 | $70.51 | $69.55 | 12,044 |
2020-12-28 | $71.00 | $71.15 | $70.36 | $70.38 | $69.42 | 15,152 |
2020-12-24 | $70.28 | $70.80 | $70.28 | $70.76 | $69.80 | 5,267 |
2020-12-23 | $70.10 | $70.50 | $70.10 | $70.28 | $69.32 | 10,682 |
2020-12-22 | $69.80 | $69.98 | $69.54 | $69.74 | $68.79 | 8,343 |
2020-12-21 | $69.58 | $70.00 | $68.88 | $69.90 | $68.94 | 8,762 |
2020-12-18 | $71.00 | $71.00 | $70.31 | $70.66 | $69.57 | 8,350 |
2020-12-17 | $70.26 | $70.87 | $70.16 | $70.87 | $69.77 | 10,232 |
2020-12-16 | $70.52 | $70.70 | $70.26 | $70.44 | $69.35 | 14,823 |
2020-12-15 | $70.48 | $70.61 | $69.72 | $70.61 | $69.51 | 8,910 |
2020-12-14 | $69.61 | $70.76 | $69.61 | $69.90 | $68.82 | 37,539 |
2020-12-11 | $68.61 | $68.80 | $68.39 | $68.65 | $67.58 | 5,995 |
2020-12-10 | $68.31 | $69.00 | $68.31 | $68.94 | $67.87 | 6,720 |
2020-12-09 | $69.17 | $69.33 | $67.97 | $68.60 | $67.54 | 6,292 |
2020-12-08 | $67.76 | $68.96 | $67.76 | $68.96 | $67.89 | 11,476 |
2020-12-07 | $68.53 | $68.53 | $67.69 | $67.88 | $66.83 | 7,670 |
2020-12-04 | $67.63 | $68.45 | $67.63 | $68.36 | $67.31 | 19,842 |
2020-12-03 | $67.64 | $67.93 | $67.45 | $67.69 | $66.64 | 11,613 |
2020-12-02 | $67.49 | $67.82 | $67.30 | $67.57 | $66.53 | 14,083 |
2020-12-01 | $67.36 | $67.64 | $67.20 | $67.30 | $66.26 | 14,277 |
2020-11-30 | $67.57 | $67.71 | $66.60 | $66.85 | $65.82 | 31,234 |
2020-11-27 | $67.00 | $67.65 | $67.00 | $67.62 | $66.57 | 8,978 |
2020-11-25 | $67.23 | $67.23 | $66.67 | $66.81 | $65.78 | 16,575 |
2020-11-24 | $67.32 | $67.65 | $67.16 | $67.22 | $66.18 | 47,428 |
2020-11-23 | $67.72 | $67.80 | $66.90 | $67.09 | $66.05 | 14,598 |
2020-11-20 | $67.67 | $67.69 | $67.31 | $67.51 | $66.47 | 9,123 |
2020-11-19 | $67.00 | $67.53 | $66.67 | $67.53 | $66.49 | 11,588 |
2020-11-18 | $67.43 | $67.72 | $66.49 | $66.49 | $65.46 | 16,358 |
2020-11-17 | $67.08 | $67.47 | $66.65 | $67.27 | $66.23 | 17,038 |
2020-11-16 | $67.46 | $67.51 | $67.00 | $67.08 | $66.04 | 11,043 |
2020-11-13 | $66.66 | $67.25 | $66.39 | $67.14 | $66.10 | 16,209 |
2020-11-12 | $66.67 | $66.98 | $65.96 | $66.16 | $65.14 | 10,907 |
2020-11-11 | $67.05 | $67.61 | $66.76 | $66.98 | $65.94 | 10,212 |
2020-11-10 | $65.57 | $66.83 | $65.57 | $66.69 | $65.66 | 12,377 |
2020-11-09 | $66.94 | $66.94 | $65.61 | $65.62 | $64.60 | 27,533 |
2020-11-06 | $66.24 | $66.24 | $64.82 | $64.98 | $63.98 | 11,670 |
2020-11-05 | $67.07 | $67.07 | $66.03 | $66.09 | $65.07 | 29,274 |
2020-11-04 | $64.19 | $67.21 | $64.19 | $66.43 | $65.40 | 51,614 |
2020-11-03 | $63.72 | $63.72 | $62.82 | $63.06 | $62.08 | 22,939 |
2020-11-02 | $62.95 | $62.95 | $62.10 | $62.79 | $61.82 | 12,195 |
2020-10-30 | $61.98 | $61.98 | $61.54 | $61.87 | $60.91 | 19,189 |
2020-10-29 | $62.06 | $62.81 | $61.43 | $62.50 | $61.54 | 13,551 |
2020-10-28 | $63.06 | $63.06 | $62.34 | $62.34 | $61.37 | 11,087 |
2020-10-27 | $64.52 | $64.84 | $64.19 | $64.19 | $63.20 | 6,482 |
2020-10-26 | $64.89 | $65.16 | $64.32 | $64.70 | $63.69 | 8,117 |
2020-10-23 | $65.57 | $65.62 | $65.16 | $65.46 | $64.45 | 9,627 |
2020-10-22 | $64.14 | $65.37 | $64.14 | $65.25 | $64.24 | 16,283 |
2020-10-21 | $65.02 | $65.20 | $64.05 | $64.05 | $63.06 | 21,186 |
2020-10-20 | $65.25 | $65.37 | $64.94 | $65.11 | $64.11 | 6,117 |
2020-10-19 | $66.06 | $66.30 | $65.12 | $65.16 | $64.15 | 11,107 |
2020-10-16 | $65.50 | $66.50 | $65.50 | $65.94 | $64.92 | 7,791 |
2020-10-15 | $65.20 | $65.68 | $65.00 | $65.58 | $64.56 | 9,573 |
2020-10-14 | $66.11 | $66.39 | $65.99 | $65.99 | $64.97 | 6,620 |
2020-10-13 | $66.06 | $66.30 | $65.93 | $66.20 | $65.18 | 7,944 |
2020-10-12 | $66.88 | $66.99 | $66.40 | $66.65 | $65.62 | 17,125 |
2020-10-09 | $66.76 | $67.16 | $66.64 | $66.76 | $65.73 | 28,249 |
2020-10-08 | $65.90 | $66.74 | $65.90 | $66.56 | $65.53 | 21,185 |
2020-10-07 | $65.10 | $65.56 | $65.09 | $65.44 | $64.43 | 7,780 |
2020-10-06 | $65.02 | $65.60 | $64.47 | $64.47 | $63.47 | 7,656 |
2020-10-05 | $63.72 | $64.97 | $63.72 | $64.93 | $63.93 | 8,150 |
2020-10-02 | $62.91 | $63.80 | $62.91 | $63.20 | $62.22 | 11,901 |
2020-10-01 | $64.14 | $64.30 | $63.70 | $63.95 | $62.96 | 10,513 |
2020-09-30 | $63.02 | $64.24 | $63.02 | $63.87 | $62.88 | 8,908 |
2020-09-29 | $63.08 | $63.48 | $62.88 | $63.07 | $62.09 | 10,277 |
2020-09-28 | $63.24 | $63.46 | $62.98 | $63.25 | $62.27 | 10,515 |
2020-09-25 | $62.08 | $62.88 | $62.00 | $62.85 | $61.88 | 36,716 |
2020-09-24 | $62.24 | $62.30 | $61.63 | $61.98 | $61.02 | 24,673 |
2020-09-23 | $63.62 | $63.68 | $62.62 | $62.62 | $61.65 | 6,852 |
2020-09-22 | $63.33 | $63.55 | $62.66 | $63.46 | $62.48 | 14,683 |
2020-09-21 | $63.90 | $63.90 | $62.75 | $63.45 | $62.46 | 10,616 |
2020-09-18 | $65.38 | $65.38 | $64.48 | $65.19 | $64.06 | 8,046 |
2020-09-17 | $64.75 | $65.33 | $64.74 | $65.07 | $63.94 | 8,509 |
2020-09-16 | $65.22 | $65.80 | $65.22 | $65.28 | $64.15 | 15,976 |
2020-09-15 | $65.00 | $65.45 | $64.96 | $65.03 | $63.90 | 41,623 |
2020-09-14 | $63.91 | $64.94 | $63.91 | $64.69 | $63.57 | 13,604 |
2020-09-11 | $63.51 | $64.00 | $63.14 | $63.46 | $62.36 | 25,179 |
2020-09-10 | $64.63 | $64.63 | $63.40 | $63.40 | $62.31 | 19,741 |
2020-09-09 | $64.04 | $65.13 | $64.04 | $64.63 | $63.51 | 10,557 |
2020-09-08 | $64.53 | $64.53 | $63.66 | $63.66 | $62.56 | 142,602 |
2020-09-04 | $65.28 | $65.39 | $64.00 | $64.97 | $63.85 | 17,843 |
2020-09-03 | $66.11 | $66.65 | $64.62 | $64.99 | $63.87 | 17,309 |
2020-09-02 | $64.40 | $66.70 | $64.38 | $66.50 | $65.36 | 43,091 |
2020-09-01 | $65.28 | $65.28 | $64.11 | $64.31 | $63.20 | 23,809 |
2020-08-31 | $65.24 | $65.83 | $65.04 | $65.62 | $64.49 | 20,052 |
2020-08-28 | $65.39 | $65.39 | $64.98 | $65.38 | $64.25 | 7,244 |
2020-08-27 | $65.07 | $65.53 | $64.93 | $65.31 | $64.19 | 15,377 |
2020-08-26 | $65.21 | $65.21 | $64.62 | $65.10 | $63.98 | 10,132 |
2020-08-25 | $65.04 | $65.21 | $64.92 | $65.18 | $64.05 | 13,339 |
2020-08-24 | $65.56 | $65.56 | $64.69 | $64.88 | $63.76 | 14,896 |
2020-08-21 | $65.92 | $65.92 | $64.93 | $65.19 | $64.06 | 9,794 |
2020-08-20 | $65.92 | $66.07 | $65.61 | $66.02 | $64.88 | 9,425 |
2020-08-19 | $66.26 | $66.68 | $66.13 | $66.13 | $64.99 | 18,014 |
2020-08-18 | $67.17 | $67.17 | $65.94 | $66.38 | $65.23 | 22,950 |
2020-08-17 | $66.46 | $67.12 | $66.45 | $66.91 | $65.75 | 19,027 |
2020-08-14 | $65.99 | $66.49 | $65.99 | $66.25 | $65.11 | 9,502 |
2020-08-13 | $66.28 | $66.50 | $66.01 | $66.17 | $65.03 | 11,572 |
2020-08-12 | $65.85 | $66.32 | $65.85 | $66.21 | $65.07 | 9,165 |
2020-08-11 | $66.30 | $66.37 | $65.30 | $65.42 | $64.29 | 12,050 |
2020-08-10 | $66.85 | $66.99 | $66.31 | $66.50 | $65.35 | 11,250 |
2020-08-07 | $66.42 | $66.93 | $66.37 | $66.72 | $65.57 | 14,948 |
2020-08-06 | $67.09 | $67.58 | $66.29 | $66.66 | $65.51 | 10,350 |
2020-08-05 | $66.81 | $67.06 | $66.40 | $67.04 | $65.88 | 16,213 |
2020-08-04 | $66.55 | $66.65 | $66.04 | $66.26 | $65.12 | 19,473 |
2020-08-03 | $65.30 | $66.60 | $65.29 | $66.52 | $65.37 | 27,982 |
2020-07-31 | $66.00 | $66.00 | $64.33 | $64.97 | $63.85 | 26,272 |
2020-07-30 | $65.58 | $66.06 | $65.27 | $65.84 | $64.71 | 18,686 |
2020-07-29 | $65.99 | $66.43 | $65.70 | $66.19 | $65.05 | 20,027 |
2020-07-28 | $66.41 | $66.42 | $65.83 | $65.83 | $64.69 | 9,881 |
2020-07-27 | $65.04 | $66.16 | $65.04 | $66.10 | $64.96 | 12,326 |
2020-07-24 | $65.89 | $65.89 | $64.55 | $64.96 | $63.84 | 27,288 |
2020-07-23 | $66.87 | $66.87 | $65.83 | $66.03 | $64.89 | 129,948 |
2020-07-22 | $66.87 | $66.96 | $66.34 | $66.62 | $65.47 | 22,716 |
2020-07-21 | $67.40 | $67.52 | $66.50 | $66.54 | $65.39 | 19,272 |
2020-07-20 | $67.49 | $67.86 | $67.22 | $67.35 | $66.19 | 20,006 |
2020-07-17 | $67.07 | $67.69 | $67.07 | $67.45 | $66.29 | 11,235 |
2020-07-16 | $67.01 | $67.01 | $66.26 | $66.91 | $65.75 | 20,648 |
2020-07-15 | $66.51 | $67.39 | $66.51 | $67.31 | $66.15 | 36,479 |
2020-07-14 | $65.00 | $66.06 | $64.74 | $66.06 | $64.92 | 115,442 |
2020-07-13 | $65.33 | $66.55 | $64.76 | $64.84 | $63.72 | 80,285 |
2020-07-10 | $65.07 | $65.45 | $64.81 | $65.08 | $63.96 | 272,728 |
2020-07-09 | $65.57 | $65.86 | $64.36 | $65.16 | $64.03 | 20,934 |
2020-07-08 | $65.87 | $66.08 | $65.21 | $65.56 | $64.43 | 19,812 |
2020-07-07 | $65.86 | $66.48 | $65.56 | $65.56 | $64.43 | 15,872 |
2020-07-06 | $66.15 | $66.61 | $65.92 | $65.99 | $64.85 | 60,870 |
2020-07-02 | $65.98 | $66.00 | $65.34 | $65.52 | $64.39 | 29,001 |
2020-07-01 | $64.74 | $65.59 | $64.71 | $65.38 | $64.25 | 42,000 |
2020-06-30 | $64.05 | $65.00 | $63.74 | $64.72 | $63.60 | 54,335 |
2020-06-29 | $63.86 | $64.43 | $63.64 | $63.97 | $62.87 | 17,952 |
2020-06-26 | $63.89 | $64.09 | $63.15 | $63.26 | $62.17 | 14,786 |
2020-06-25 | $63.16 | $64.35 | $63.16 | $64.35 | $63.24 | 8,844 |
2020-06-24 | $63.87 | $64.16 | $62.76 | $63.13 | $62.04 | 34,040 |
2020-06-23 | $64.77 | $65.06 | $64.35 | $64.35 | $63.24 | 20,222 |
2020-06-22 | $63.80 | $64.40 | $63.32 | $64.31 | $63.20 | 22,999 |
2020-06-19 | $63.87 | $64.07 | $63.24 | $64.01 | $62.75 | 8,260 |
2020-06-18 | $62.70 | $63.22 | $62.70 | $63.06 | $61.82 | 12,378 |
2020-06-17 | $63.56 | $63.74 | $63.00 | $63.17 | $61.93 | 7,929 |
2020-06-16 | $62.91 | $63.46 | $62.81 | $63.25 | $62.01 | 16,717 |
2020-06-15 | $60.22 | $61.83 | $59.74 | $61.60 | $60.39 | 30,882 |
2020-06-12 | $62.51 | $62.51 | $59.91 | $61.02 | $59.82 | 32,962 |
2020-06-11 | $63.01 | $63.35 | $61.11 | $61.11 | $59.91 | 27,799 |
2020-06-10 | $65.15 | $65.18 | $64.26 | $64.27 | $63.01 | 19,643 |
2020-06-09 | $65.35 | $65.71 | $64.98 | $65.06 | $63.78 | 37,418 |
2020-06-08 | $65.13 | $65.71 | $64.72 | $65.56 | $64.27 | 19,441 |
2020-06-05 | $64.79 | $65.50 | $64.79 | $64.94 | $63.66 | 18,509 |
2020-06-04 | $64.29 | $64.68 | $64.14 | $64.32 | $63.06 | 13,521 |
2020-06-03 | $64.65 | $64.73 | $64.14 | $64.60 | $63.33 | 34,836 |
2020-06-02 | $64.40 | $64.51 | $63.84 | $64.42 | $63.15 | 50,328 |
2020-06-01 | $64.53 | $64.78 | $64.36 | $64.52 | $63.25 | 13,059 |
2020-05-29 | $64.11 | $64.90 | $63.51 | $64.77 | $63.50 | 24,428 |
2020-05-28 | $64.45 | $65.00 | $64.22 | $64.22 | $62.96 | 42,012 |
2020-05-27 | $63.41 | $63.74 | $62.16 | $63.71 | $62.46 | 41,859 |
2020-05-26 | $64.77 | $64.77 | $63.30 | $63.33 | $62.09 | 12,521 |
2020-05-22 | $63.50 | $63.69 | $63.34 | $63.68 | $62.43 | 9,787 |
2020-05-21 | $63.79 | $63.79 | $63.07 | $63.55 | $62.30 | 11,911 |
2020-05-20 | $64.12 | $64.29 | $63.72 | $63.85 | $62.60 | 14,246 |
2020-05-19 | $64.44 | $64.46 | $63.65 | $63.65 | $62.40 | 15,867 |
2020-05-18 | $64.95 | $64.95 | $64.35 | $64.39 | $63.13 | 29,347 |
2020-05-15 | $62.20 | $63.39 | $62.20 | $63.30 | $62.06 | 83,395 |
2020-05-14 | $62.01 | $62.60 | $61.71 | $62.60 | $61.37 | 33,225 |
2020-05-13 | $63.42 | $64.23 | $62.28 | $62.77 | $61.54 | 36,416 |
2020-05-12 | $64.98 | $65.15 | $63.53 | $63.56 | $62.31 | 59,901 |
2020-05-11 | $62.58 | $64.57 | $62.58 | $64.40 | $63.14 | 44,542 |
2020-05-08 | $62.76 | $63.04 | $62.57 | $62.89 | $61.65 | 45,312 |
2020-05-07 | $63.35 | $63.35 | $62.23 | $62.23 | $61.01 | 42,149 |
2020-05-06 | $63.01 | $63.25 | $62.64 | $62.72 | $61.49 | 53,102 |
2020-05-05 | $62.49 | $63.06 | $62.38 | $62.56 | $61.33 | 31,625 |
2020-05-04 | $61.28 | $61.60 | $60.90 | $61.59 | $60.38 | 14,193 |
2020-05-01 | $62.23 | $62.23 | $60.84 | $61.42 | $60.21 | 19,397 |
2020-04-30 | $63.04 | $63.04 | $62.09 | $62.46 | $61.23 | 30,743 |
2020-04-29 | $63.21 | $63.48 | $62.51 | $63.09 | $61.85 | 40,812 |
2020-04-28 | $64.06 | $64.06 | $62.25 | $62.28 | $61.06 | 44,875 |
2020-04-27 | $62.57 | $63.50 | $62.56 | $63.19 | $61.95 | 42,050 |
2020-04-24 | $61.31 | $62.00 | $61.31 | $61.98 | $60.76 | 32,789 |
2020-04-23 | $60.50 | $61.79 | $60.50 | $60.79 | $59.60 | 24,447 |
2020-04-22 | $60.63 | $60.65 | $60.00 | $60.25 | $59.07 | 28,286 |
2020-04-21 | $61.00 | $61.00 | $59.82 | $59.82 | $58.65 | 34,326 |
2020-04-20 | $61.29 | $62.76 | $61.29 | $61.70 | $60.49 | 29,992 |
2020-04-17 | $62.19 | $62.19 | $61.00 | $61.91 | $60.69 | 57,783 |
2020-04-16 | $59.55 | $60.16 | $59.44 | $60.12 | $58.94 | 19,764 |
2020-04-15 | $59.01 | $59.83 | $58.81 | $59.40 | $58.23 | 49,284 |
2020-04-14 | $59.99 | $60.51 | $59.75 | $60.20 | $59.02 | 38,754 |
2020-04-13 | $59.25 | $59.25 | $58.17 | $58.94 | $57.78 | 44,919 |
2020-04-09 | $58.44 | $59.10 | $58.37 | $58.82 | $57.66 | 28,127 |
2020-04-08 | $56.50 | $58.10 | $56.11 | $57.95 | $56.81 | 12,680 |
2020-04-07 | $57.69 | $57.69 | $55.99 | $55.99 | $54.89 | 57,808 |
2020-04-06 | $56.10 | $56.77 | $55.63 | $56.52 | $55.41 | 43,667 |
2020-04-03 | $54.84 | $55.24 | $53.79 | $54.37 | $53.30 | 21,402 |
2020-04-02 | $52.83 | $54.82 | $52.83 | $54.72 | $53.65 | 40,599 |
2020-04-01 | $53.55 | $54.18 | $52.96 | $53.29 | $52.24 | 82,357 |
2020-03-31 | $55.21 | $55.36 | $54.46 | $55.01 | $53.93 | 52,558 |
2020-03-30 | $52.78 | $54.84 | $52.78 | $54.84 | $53.76 | 92,498 |
2020-03-27 | $52.17 | $53.16 | $51.75 | $51.93 | $50.91 | 17,473 |
2020-03-26 | $50.89 | $53.30 | $50.89 | $53.27 | $52.22 | 29,547 |
2020-03-25 | $51.23 | $52.18 | $50.22 | $50.56 | $49.57 | 21,159 |
2020-03-24 | $50.22 | $51.09 | $49.85 | $51.09 | $50.09 | 38,019 |
2020-03-23 | $49.00 | $49.51 | $47.14 | $48.04 | $47.10 | 41,353 |
2020-03-20 | $52.42 | $52.73 | $49.24 | $49.34 | $48.23 | 41,016 |
2020-03-19 | $51.46 | $52.74 | $50.45 | $51.74 | $50.58 | 52,725 |
2020-03-18 | $51.50 | $52.74 | $49.33 | $51.64 | $50.48 | 100,623 |
2020-03-17 | $51.02 | $53.50 | $50.00 | $53.28 | $52.09 | 23,598 |
2020-03-16 | $49.95 | $53.47 | $48.00 | $49.76 | $48.65 | 27,149 |
2020-03-13 | $53.56 | $55.23 | $51.37 | $55.23 | $53.99 | 44,147 |
2020-03-12 | $51.56 | $53.36 | $50.03 | $51.32 | $50.17 | 51,625 |
2020-03-11 | $56.31 | $56.31 | $54.70 | $55.29 | $54.05 | 30,317 |
2020-03-10 | $57.18 | $57.37 | $54.90 | $57.37 | $56.08 | 47,284 |
2020-03-09 | $55.81 | $57.54 | $55.00 | $55.65 | $54.40 | 189,099 |
2020-03-06 | $58.94 | $59.68 | $58.33 | $59.58 | $58.24 | 67,217 |
2020-03-05 | $60.13 | $60.95 | $59.80 | $60.29 | $58.94 | 31,838 |
2020-03-04 | $60.23 | $61.59 | $59.70 | $61.59 | $60.21 | 39,546 |
2020-03-03 | $60.63 | $61.00 | $58.41 | $58.98 | $57.66 | 14,934 |
2020-03-02 | $58.42 | $60.59 | $57.73 | $60.59 | $59.23 | 33,344 |
2020-02-28 | $57.73 | $58.58 | $56.85 | $58.34 | $57.03 | 41,935 |
2020-02-27 | $61.55 | $61.81 | $59.35 | $59.35 | $58.02 | 39,703 |
2020-02-26 | $62.43 | $62.97 | $61.89 | $62.21 | $60.82 | 17,976 |
2020-02-25 | $64.18 | $64.38 | $62.24 | $62.43 | $61.03 | 25,574 |
2020-02-24 | $63.67 | $64.00 | $63.18 | $63.55 | $62.13 | 33,184 |
2020-02-21 | $64.71 | $64.99 | $64.62 | $64.83 | $63.38 | 11,407 |
2020-02-20 | $65.19 | $65.20 | $64.29 | $64.92 | $63.47 | 21,175 |
2020-02-19 | $65.22 | $65.36 | $64.94 | $65.34 | $63.88 | 14,295 |
2020-02-18 | $65.14 | $65.50 | $64.84 | $65.12 | $63.66 | 22,110 |
2020-02-14 | $65.42 | $65.42 | $65.10 | $65.27 | $63.81 | 20,326 |
2020-02-13 | $66.20 | $66.38 | $65.33 | $65.39 | $63.92 | 41,433 |
2020-02-12 | $66.50 | $66.61 | $66.29 | $66.29 | $64.80 | 75,903 |
2020-02-11 | $66.55 | $66.75 | $66.30 | $66.36 | $64.87 | 15,595 |
2020-02-10 | $65.86 | $66.54 | $65.86 | $66.49 | $65.00 | 100,440 |
2020-02-07 | $66.11 | $66.42 | $66.00 | $66.11 | $64.63 | 26,350 |
2020-02-06 | $65.96 | $66.39 | $65.78 | $66.34 | $64.85 | 20,040 |
2020-02-05 | $64.39 | $65.86 | $64.39 | $65.63 | $64.16 | 23,358 |
2020-02-04 | $63.90 | $64.44 | $63.90 | $64.20 | $62.76 | 23,810 |
2020-02-03 | $62.80 | $63.64 | $62.80 | $63.27 | $61.85 | 94,769 |
2020-01-31 | $63.15 | $63.30 | $62.40 | $62.61 | $61.21 | 33,401 |
2020-01-30 | $63.82 | $63.88 | $63.32 | $63.52 | $62.10 | 21,096 |
2020-01-29 | $64.30 | $64.70 | $64.25 | $64.25 | $62.81 | 9,942 |
2020-01-28 | $64.18 | $64.54 | $64.18 | $64.32 | $62.88 | 40,849 |
2020-01-27 | $63.35 | $64.25 | $63.35 | $63.96 | $62.53 | 21,091 |
2020-01-24 | $66.02 | $66.02 | $64.19 | $64.33 | $62.89 | 26,527 |
2020-01-23 | $66.14 | $66.14 | $65.53 | $65.87 | $64.39 | 91,153 |
2020-01-22 | $66.21 | $66.53 | $66.01 | $66.19 | $64.71 | 24,803 |
2020-01-21 | $65.94 | $66.41 | $65.93 | $66.15 | $64.67 | 17,414 |
2020-01-17 | $66.49 | $66.58 | $66.17 | $66.21 | $64.73 | 16,155 |
2020-01-16 | $66.39 | $66.63 | $66.24 | $66.49 | $65.00 | 42,744 |
2020-01-15 | $65.04 | $66.30 | $64.91 | $66.07 | $64.59 | 20,974 |
2020-01-14 | $64.32 | $65.27 | $63.93 | $65.20 | $63.74 | 20,956 |
2020-01-13 | $64.10 | $64.35 | $63.75 | $64.22 | $62.78 | 74,171 |
2020-01-10 | $64.00 | $64.47 | $63.99 | $64.06 | $62.62 | 25,910 |
2020-01-09 | $63.89 | $64.33 | $63.89 | $64.03 | $62.60 | 46,672 |
2020-01-08 | $63.57 | $64.09 | $63.45 | $63.78 | $62.35 | 53,455 |
2020-01-07 | $63.83 | $63.93 | $63.65 | $63.69 | $62.26 | 22,498 |
2020-01-06 | $63.72 | $64.14 | $63.56 | $64.08 | $62.64 | 39,842 |
2020-01-03 | $64.03 | $64.50 | $64.00 | $64.13 | $62.69 | 61,494 |
2020-01-02 | $64.82 | $65.00 | $64.14 | $64.75 | $63.30 | 28,673 |
2019-12-31 | $64.22 | $64.78 | $64.22 | $64.72 | $63.27 | 39,366 |
2019-12-30 | $64.72 | $65.11 | $64.32 | $64.40 | $62.96 | 14,299 |
2019-12-27 | $65.36 | $65.36 | $64.84 | $64.90 | $63.45 | 14,531 |
2019-12-26 | $65.65 | $65.98 | $65.17 | $65.28 | $63.82 | 13,867 |
2019-12-24 | $65.42 | $65.70 | $65.42 | $65.70 | $64.23 | 15,706 |
2019-12-23 | $65.58 | $65.66 | $65.42 | $65.54 | $64.07 | 12,294 |
2019-12-20 | $65.67 | $65.86 | $65.57 | $65.63 | $64.00 | 19,766 |
2019-12-19 | $64.87 | $65.57 | $64.87 | $65.57 | $63.94 | 180,279 |
2019-12-18 | $64.91 | $65.27 | $64.57 | $64.87 | $63.26 | 79,144 |
2019-12-17 | $65.00 | $65.05 | $64.62 | $64.96 | $63.35 | 32,387 |
2019-12-16 | $64.67 | $65.37 | $64.67 | $64.82 | $63.21 | 44,971 |
2019-12-13 | $64.53 | $65.03 | $64.16 | $64.42 | $62.82 | 17,634 |
2019-12-12 | $63.74 | $64.82 | $63.69 | $64.71 | $63.10 | 19,667 |
2019-12-11 | $64.03 | $64.04 | $63.69 | $63.73 | $62.15 | 9,951 |
2019-12-10 | $63.70 | $64.19 | $63.55 | $63.99 | $62.40 | 16,929 |
2019-12-09 | $63.91 | $63.99 | $63.57 | $63.75 | $62.17 | 65,524 |
2019-12-06 | $63.31 | $64.00 | $63.31 | $63.79 | $62.21 | 44,946 |
2019-12-05 | $63.51 | $63.63 | $63.07 | $63.13 | $61.56 | 41,070 |
2019-12-04 | $63.30 | $63.75 | $63.21 | $63.68 | $62.10 | 79,060 |
2019-12-03 | $62.96 | $63.19 | $62.77 | $63.12 | $61.55 | 25,928 |
2019-12-02 | $63.75 | $63.92 | $63.26 | $63.26 | $61.69 | 48,115 |
2019-11-29 | $63.54 | $63.95 | $63.54 | $63.79 | $62.21 | 63,553 |
2019-11-27 | $63.15 | $63.83 | $63.15 | $63.74 | $62.16 | 49,758 |
2019-11-26 | $63.01 | $63.45 | $62.98 | $63.14 | $61.57 | 22,662 |
2019-11-25 | $62.26 | $63.09 | $62.25 | $63.04 | $61.48 | 24,035 |
2019-11-22 | $61.36 | $61.73 | $61.29 | $61.62 | $60.09 | 11,666 |
2019-11-21 | $61.32 | $61.40 | $60.90 | $61.34 | $59.82 | 16,058 |
2019-11-20 | $61.52 | $61.92 | $61.08 | $61.14 | $59.62 | 30,374 |
2019-11-19 | $61.57 | $61.96 | $61.56 | $61.72 | $60.19 | 19,854 |
2019-11-18 | $60.73 | $61.07 | $60.72 | $61.06 | $59.54 | 32,375 |
2019-11-15 | $60.09 | $60.88 | $60.06 | $60.86 | $59.35 | 69,658 |
2019-11-14 | $59.84 | $59.84 | $59.36 | $59.78 | $58.30 | 24,598 |
2019-11-13 | $59.87 | $60.26 | $59.70 | $59.98 | $58.49 | 15,779 |
2019-11-12 | $60.04 | $60.56 | $60.03 | $60.19 | $58.70 | 17,903 |
2019-11-11 | $60.00 | $60.12 | $59.88 | $60.08 | $58.59 | 6,847 |
2019-11-08 | $59.44 | $60.25 | $59.44 | $60.25 | $58.75 | 15,151 |
2019-11-07 | $59.46 | $59.69 | $59.37 | $59.48 | $58.00 | 25,227 |
2019-11-06 | $59.93 | $59.93 | $59.23 | $59.24 | $57.77 | 22,727 |
2019-11-05 | $60.44 | $60.48 | $59.96 | $59.96 | $58.47 | 29,756 |
2019-11-04 | $60.52 | $60.60 | $60.36 | $60.36 | $58.86 | 36,074 |
2019-11-01 | $59.90 | $60.48 | $59.90 | $60.29 | $58.79 | 20,493 |
2019-10-31 | $59.69 | $59.80 | $59.42 | $59.73 | $58.25 | 21,103 |
2019-10-30 | $59.80 | $59.85 | $59.41 | $59.81 | $58.33 | 14,125 |
2019-10-29 | $59.22 | $59.88 | $59.22 | $59.64 | $58.16 | 24,956 |
2019-10-28 | $58.58 | $59.30 | $58.58 | $59.18 | $57.71 | 59,917 |
2019-10-25 | $58.00 | $58.68 | $58.00 | $58.50 | $57.05 | 22,279 |
2019-10-24 | $58.56 | $58.57 | $58.02 | $58.20 | $56.76 | 8,341 |
2019-10-23 | $58.19 | $58.60 | $57.99 | $58.54 | $57.09 | 56,455 |
2019-10-22 | $58.50 | $58.80 | $58.25 | $58.34 | $56.89 | 29,094 |
2019-10-21 | $57.60 | $57.90 | $57.51 | $57.65 | $56.22 | 14,220 |
2019-10-18 | $57.69 | $57.79 | $57.27 | $57.34 | $55.92 | 13,396 |
2019-10-17 | $57.77 | $58.04 | $57.77 | $57.79 | $56.36 | 14,192 |
2019-10-16 | $57.26 | $57.80 | $57.26 | $57.43 | $56.00 | 50,190 |
2019-10-15 | $56.88 | $57.56 | $56.56 | $57.42 | $55.99 | 44,836 |
2019-10-14 | $56.41 | $56.89 | $56.41 | $56.61 | $55.21 | 31,990 |
2019-10-11 | $56.23 | $57.14 | $56.23 | $56.52 | $55.12 | 38,482 |
2019-10-10 | $55.50 | $56.05 | $55.50 | $55.94 | $54.55 | 21,295 |
2019-10-09 | $55.80 | $55.82 | $55.53 | $55.55 | $54.17 | 21,429 |
2019-10-08 | $55.89 | $56.10 | $55.53 | $55.53 | $54.15 | 49,822 |
2019-10-07 | $56.18 | $56.78 | $56.17 | $56.34 | $54.94 | 98,572 |
2019-10-04 | $55.87 | $56.33 | $55.65 | $56.30 | $54.90 | 12,353 |
2019-10-03 | $55.11 | $55.81 | $54.86 | $55.81 | $54.42 | 19,344 |
2019-10-02 | $55.60 | $55.60 | $54.94 | $55.19 | $53.82 | 47,239 |
2019-10-01 | $56.71 | $57.07 | $55.73 | $55.83 | $54.44 | 22,056 |
2019-09-30 | $56.53 | $57.01 | $56.39 | $56.66 | $55.25 | 37,952 |
2019-09-27 | $56.59 | $57.08 | $56.27 | $56.50 | $55.10 | 41,131 |
2019-09-26 | $57.16 | $57.16 | $56.23 | $56.55 | $55.15 | 277,141 |
2019-09-25 | $57.00 | $57.47 | $57.00 | $57.17 | $55.75 | 60,137 |
2019-09-24 | $57.82 | $57.82 | $56.98 | $57.07 | $55.65 | 13,570 |
2019-09-23 | $57.69 | $58.00 | $57.60 | $57.60 | $56.17 | 11,368 |
2019-09-20 | $57.73 | $58.32 | $57.73 | $57.97 | $56.39 | 10,606 |
2019-09-19 | $57.44 | $58.00 | $57.44 | $57.59 | $56.02 | 15,900 |
2019-09-18 | $57.75 | $57.75 | $57.13 | $57.46 | $55.89 | 12,063 |
2019-09-17 | $57.70 | $57.99 | $57.55 | $57.82 | $56.24 | 12,404 |
2019-09-16 | $57.51 | $57.90 | $57.51 | $57.77 | $56.19 | 13,581 |
2019-09-13 | $58.07 | $58.33 | $57.74 | $57.79 | $56.21 | 27,335 |
2019-09-12 | $58.15 | $58.25 | $57.67 | $57.88 | $56.30 | 99,929 |
2019-09-11 | $57.15 | $58.12 | $57.15 | $58.12 | $56.53 | 32,471 |
2019-09-10 | $56.10 | $57.15 | $55.70 | $57.15 | $55.59 | 31,594 |
2019-09-09 | $56.67 | $56.67 | $56.11 | $56.41 | $54.87 | 30,331 |
2019-09-06 | $56.53 | $56.94 | $56.51 | $56.72 | $55.17 | 24,231 |
2019-09-05 | $56.01 | $56.66 | $56.01 | $56.52 | $54.97 | 40,884 |
2019-09-04 | $56.09 | $56.13 | $55.43 | $55.91 | $54.38 | 29,523 |
2019-09-03 | $55.80 | $56.00 | $55.41 | $55.75 | $54.23 | 29,890 |
2019-08-30 | $55.98 | $56.03 | $55.59 | $56.02 | $54.49 | 36,862 |
2019-08-29 | $56.56 | $56.65 | $56.18 | $56.35 | $54.81 | 25,980 |
2019-08-28 | $55.45 | $56.34 | $55.37 | $56.14 | $54.61 | 23,707 |
2019-08-27 | $56.64 | $56.84 | $55.80 | $55.80 | $54.27 | 16,339 |
2019-08-26 | $56.18 | $56.45 | $56.12 | $56.45 | $54.91 | 19,789 |
2019-08-23 | $56.86 | $57.17 | $55.45 | $55.65 | $54.13 | 29,845 |
2019-08-22 | $57.40 | $57.51 | $56.71 | $57.05 | $55.49 | 24,580 |
2019-08-21 | $57.07 | $57.35 | $57.04 | $57.31 | $55.74 | 20,790 |
2019-08-20 | $56.80 | $57.50 | $56.73 | $56.73 | $55.18 | 37,471 |
2019-08-19 | $56.50 | $57.21 | $56.50 | $57.10 | $55.54 | 28,970 |
2019-08-16 | $55.77 | $56.34 | $55.77 | $56.29 | $54.75 | 26,625 |
2019-08-15 | $55.86 | $55.86 | $55.38 | $55.49 | $53.97 | 25,499 |
2019-08-14 | $56.28 | $56.70 | $55.68 | $55.68 | $54.16 | 29,524 |
2019-08-13 | $56.56 | $57.75 | $56.56 | $57.20 | $55.64 | 32,681 |
2019-08-12 | $56.94 | $57.25 | $56.44 | $56.72 | $55.17 | 30,131 |
2019-08-09 | $57.00 | $57.62 | $56.77 | $57.31 | $55.74 | 22,402 |
2019-08-08 | $56.64 | $57.45 | $56.64 | $57.39 | $55.82 | 14,930 |
2019-08-07 | $56.13 | $56.66 | $55.27 | $56.56 | $55.01 | 24,895 |
2019-08-06 | $56.56 | $56.88 | $55.94 | $56.68 | $55.13 | 46,546 |
2019-08-05 | $57.00 | $57.15 | $55.92 | $56.43 | $54.89 | 28,361 |
2019-08-02 | $57.52 | $58.06 | $57.48 | $57.71 | $56.13 | 37,317 |
2019-08-01 | $57.66 | $58.35 | $57.43 | $57.71 | $56.13 | 48,098 |
2019-07-31 | $57.78 | $58.24 | $57.12 | $57.41 | $55.84 | 40,969 |
2019-07-30 | $57.61 | $57.89 | $57.43 | $57.89 | $56.31 | 27,205 |
2019-07-29 | $57.88 | $58.05 | $57.72 | $57.96 | $56.38 | 24,015 |
2019-07-26 | $57.49 | $57.91 | $57.49 | $57.89 | $56.31 | 18,965 |
2019-07-25 | $58.10 | $58.10 | $57.34 | $57.40 | $55.83 | 30,808 |
2019-07-24 | $57.74 | $58.23 | $57.46 | $58.21 | $56.62 | 38,903 |
2019-07-23 | $57.53 | $57.92 | $57.48 | $57.84 | $56.26 | 66,307 |
2019-07-22 | $57.61 | $57.73 | $57.37 | $57.43 | $55.86 | 37,325 |
2019-07-19 | $58.51 | $58.51 | $57.69 | $57.69 | $56.11 | 42,241 |
2019-07-18 | $57.87 | $58.51 | $57.77 | $58.39 | $56.79 | 21,060 |
2019-07-17 | $58.41 | $58.50 | $57.94 | $57.95 | $56.37 | 23,448 |
2019-07-16 | $58.40 | $58.60 | $58.26 | $58.30 | $56.71 | 35,388 |
2019-07-15 | $58.59 | $58.63 | $58.21 | $58.54 | $56.94 | 25,083 |
2019-07-12 | $58.71 | $58.71 | $58.15 | $58.47 | $56.87 | 37,696 |
2019-07-11 | $59.88 | $59.88 | $58.54 | $58.82 | $57.21 | 35,375 |
2019-07-10 | $60.14 | $60.40 | $59.76 | $60.12 | $58.48 | 52,336 |
2019-07-09 | $59.34 | $60.21 | $59.34 | $60.10 | $58.46 | 25,988 |
2019-07-08 | $60.22 | $60.33 | $59.11 | $59.56 | $57.93 | 35,385 |
2019-07-05 | $61.10 | $61.21 | $60.43 | $60.47 | $58.82 | 24,461 |
2019-07-03 | $61.00 | $61.37 | $60.91 | $61.32 | $59.64 | 50,839 |
2019-07-02 | $60.72 | $60.91 | $60.42 | $60.91 | $59.24 | 88,121 |
2019-07-01 | $60.71 | $60.84 | $60.49 | $60.75 | $59.09 | 111,056 |
2019-06-28 | $59.76 | $60.27 | $59.76 | $60.16 | $58.52 | 268,088 |
2019-06-27 | $58.93 | $59.78 | $58.93 | $59.72 | $58.09 | 29,211 |
2019-06-26 | $59.26 | $59.29 | $58.65 | $58.83 | $57.22 | 29,183 |
2019-06-25 | $59.42 | $59.82 | $59.06 | $59.11 | $57.49 | 28,668 |
2019-06-24 | $59.86 | $59.86 | $59.06 | $59.08 | $57.46 | 40,444 |
2019-06-21 | $60.18 | $60.27 | $59.41 | $60.18 | $58.41 | 402,248 |
2019-06-20 | $60.19 | $60.90 | $60.15 | $60.32 | $58.54 | 33,767 |
2019-06-19 | $59.41 | $59.87 | $59.41 | $59.78 | $58.02 | 29,402 |
2019-06-18 | $59.07 | $59.72 | $59.07 | $59.43 | $57.68 | 36,498 |
2019-06-17 | $58.49 | $58.94 | $58.32 | $58.79 | $57.06 | 52,703 |
2019-06-14 | $59.10 | $59.13 | $58.33 | $58.33 | $56.61 | 16,300 |
2019-06-13 | $59.06 | $59.28 | $58.84 | $59.12 | $57.38 | 15,898 |
2019-06-12 | $58.33 | $59.00 | $58.33 | $58.99 | $57.25 | 19,665 |
2019-06-11 | $58.76 | $59.01 | $58.31 | $58.40 | $56.68 | 66,443 |
2019-06-10 | $59.02 | $59.08 | $58.50 | $58.54 | $56.82 | 19,360 |
2019-06-07 | $58.45 | $59.04 | $58.37 | $58.91 | $57.18 | 31,225 |
2019-06-06 | $58.69 | $58.83 | $58.27 | $58.28 | $56.56 | 43,258 |
2019-06-05 | $59.36 | $59.36 | $58.54 | $58.70 | $56.97 | 103,600 |
2019-06-04 | $58.18 | $59.15 | $58.18 | $59.09 | $57.35 | 18,737 |
2019-06-03 | $57.22 | $58.08 | $57.22 | $57.71 | $56.01 | 41,671 |
2019-05-31 | $57.51 | $57.51 | $56.95 | $57.12 | $55.44 | 125,972 |
2019-05-30 | $58.46 | $58.87 | $57.83 | $58.00 | $56.29 | 44,456 |
2019-05-29 | $58.66 | $58.66 | $57.70 | $58.48 | $56.76 | 39,130 |
2019-05-28 | $60.16 | $60.40 | $58.91 | $58.91 | $57.18 | 20,277 |
2019-05-24 | $60.31 | $60.66 | $60.04 | $60.19 | $58.42 | 12,969 |
2019-05-23 | $60.38 | $60.38 | $59.67 | $60.00 | $58.23 | 61,928 |
2019-05-22 | $60.67 | $61.00 | $60.20 | $60.87 | $59.08 | 22,748 |
2019-05-21 | $60.34 | $60.85 | $60.08 | $60.79 | $59.00 | 19,299 |
2019-05-20 | $60.77 | $60.77 | $60.32 | $60.34 | $58.56 | 19,626 |
2019-05-17 | $61.14 | $61.75 | $61.13 | $61.14 | $59.34 | 11,759 |
2019-05-16 | $61.30 | $62.22 | $61.30 | $61.62 | $59.81 | 14,235 |
2019-05-15 | $60.52 | $61.32 | $60.21 | $61.22 | $59.42 | 41,237 |
2019-05-14 | $60.73 | $61.21 | $60.73 | $60.92 | $59.13 | 16,122 |
2019-05-13 | $61.54 | $61.60 | $60.39 | $60.64 | $58.85 | 12,646 |
2019-05-10 | $62.79 | $62.79 | $61.72 | $62.63 | $60.79 | 23,309 |
2019-05-09 | $62.70 | $63.11 | $62.05 | $63.03 | $61.17 | 16,872 |
2019-05-08 | $62.33 | $63.32 | $62.33 | $63.00 | $61.15 | 34,751 |
2019-05-07 | $63.82 | $63.82 | $62.16 | $62.55 | $60.71 | 17,335 |
2019-05-06 | $62.82 | $64.50 | $62.82 | $64.38 | $62.48 | 22,359 |
2019-05-03 | $63.32 | $63.76 | $63.30 | $63.66 | $61.79 | 13,757 |
2019-05-02 | $62.56 | $63.21 | $62.29 | $63.21 | $61.35 | 16,626 |
2019-05-01 | $62.79 | $63.34 | $62.27 | $62.72 | $60.87 | 20,132 |
2019-04-30 | $63.04 | $63.04 | $62.14 | $62.58 | $60.74 | 21,895 |
2019-04-29 | $63.07 | $63.46 | $62.81 | $63.15 | $61.29 | 22,198 |
2019-04-26 | $62.56 | $63.03 | $62.42 | $63.02 | $61.16 | 66,273 |
2019-04-25 | $61.98 | $62.71 | $61.82 | $62.57 | $60.73 | 22,501 |
2019-04-24 | $62.26 | $62.38 | $61.91 | $62.06 | $60.23 | 38,408 |
2019-04-23 | $61.28 | $62.54 | $61.28 | $62.25 | $60.42 | 28,119 |
2019-04-22 | $60.81 | $61.22 | $60.59 | $61.16 | $59.36 | 33,440 |
2019-04-18 | $61.42 | $61.43 | $60.28 | $61.05 | $59.25 | 30,864 |
2019-04-17 | $63.60 | $63.60 | $60.97 | $61.24 | $59.44 | 69,331 |
2019-04-16 | $64.22 | $64.39 | $63.42 | $63.49 | $61.62 | 26,870 |
2019-04-15 | $63.99 | $64.03 | $63.69 | $63.91 | $62.03 | 21,202 |
2019-04-12 | $64.80 | $64.80 | $63.92 | $64.01 | $62.13 | 70,910 |
2019-04-11 | $65.48 | $65.48 | $64.49 | $64.65 | $62.75 | 19,563 |
2019-04-10 | $65.32 | $65.47 | $65.27 | $65.45 | $63.52 | 23,107 |
2019-04-09 | $65.61 | $65.61 | $65.08 | $65.15 | $63.23 | 8,351 |
2019-04-08 | $65.79 | $65.89 | $65.60 | $65.85 | $63.91 | 19,403 |
2019-04-05 | $65.45 | $66.18 | $65.45 | $65.96 | $64.02 | 15,817 |
2019-04-04 | $65.01 | $65.49 | $65.00 | $65.38 | $63.45 | 17,330 |
2019-04-03 | $65.47 | $65.47 | $64.94 | $65.07 | $63.15 | 23,535 |
2019-04-02 | $65.06 | $65.44 | $65.06 | $65.12 | $63.20 | 18,005 |
2019-04-01 | $65.60 | $65.60 | $65.15 | $65.21 | $63.29 | 19,766 |
2019-03-29 | $65.02 | $65.25 | $64.91 | $65.17 | $63.25 | 69,137 |
2019-03-28 | $64.48 | $64.86 | $64.35 | $64.61 | $62.71 | 20,740 |
2019-03-27 | $64.66 | $65.01 | $63.99 | $64.36 | $62.46 | 15,590 |
2019-03-26 | $64.40 | $65.19 | $64.40 | $64.76 | $62.85 | 21,153 |
2019-03-25 | $64.22 | $64.46 | $63.72 | $64.02 | $62.14 | 28,448 |
2019-03-22 | $65.53 | $65.53 | $64.19 | $64.19 | $62.30 | 35,378 |
2019-03-21 | $65.17 | $66.04 | $65.17 | $65.83 | $63.89 | 34,701 |
2019-03-20 | $66.81 | $67.00 | $66.11 | $66.41 | $64.45 | 18,104 |
2019-03-19 | $66.53 | $67.09 | $66.53 | $66.88 | $64.91 | 16,931 |
2019-03-18 | $66.18 | $66.49 | $66.13 | $66.31 | $64.36 | 10,037 |
2019-03-15 | $66.00 | $66.32 | $65.96 | $66.25 | $64.24 | 15,418 |
2019-03-14 | $66.16 | $66.20 | $65.74 | $65.92 | $63.92 | 24,108 |
2019-03-13 | $65.99 | $66.37 | $65.83 | $66.18 | $64.17 | 12,047 |
2019-03-12 | $65.95 | $66.38 | $65.78 | $65.96 | $63.96 | 13,815 |
2019-03-11 | $65.28 | $65.86 | $65.10 | $65.82 | $63.82 | 75,688 |
2019-03-08 | $64.96 | $65.17 | $64.57 | $65.15 | $63.17 | 74,271 |
2019-03-07 | $65.51 | $65.74 | $65.11 | $65.33 | $63.35 | 18,767 |
2019-03-06 | $67.45 | $67.45 | $65.67 | $65.67 | $63.68 | 27,079 |
2019-03-05 | $67.78 | $67.89 | $67.20 | $67.39 | $65.35 | 15,003 |
2019-03-04 | $69.31 | $69.38 | $67.43 | $67.84 | $65.78 | 42,998 |
2019-03-01 | $68.67 | $69.33 | $68.66 | $69.16 | $67.06 | 26,973 |
2019-02-28 | $67.83 | $68.70 | $67.83 | $68.33 | $66.26 | 50,578 |
2019-02-27 | $66.55 | $67.68 | $66.55 | $67.53 | $65.48 | 23,103 |
2019-02-26 | $66.33 | $67.02 | $66.33 | $66.70 | $64.68 | 11,068 |
2019-02-25 | $66.72 | $66.83 | $66.53 | $66.55 | $64.53 | 27,098 |
2019-02-22 | $65.88 | $66.51 | $65.88 | $66.36 | $64.35 | 17,873 |
2019-02-21 | $66.49 | $66.49 | $65.62 | $65.80 | $63.80 | 35,274 |
2019-02-20 | $66.78 | $66.78 | $66.04 | $66.58 | $64.56 | 9,524 |
2019-02-19 | $67.23 | $67.31 | $66.83 | $66.89 | $64.86 | 24,653 |
2019-02-15 | $66.90 | $67.41 | $66.84 | $67.41 | $65.37 | 16,725 |
2019-02-14 | $66.19 | $66.80 | $66.13 | $66.56 | $64.54 | 27,829 |
2019-02-13 | $66.19 | $66.48 | $66.02 | $66.32 | $64.31 | 20,508 |
2019-02-12 | $65.63 | $66.11 | $65.61 | $66.11 | $64.10 | 21,342 |
2019-02-11 | $65.33 | $65.57 | $65.19 | $65.55 | $63.56 | 18,604 |
2019-02-08 | $64.54 | $65.26 | $64.54 | $65.24 | $63.26 | 19,329 |
2019-02-07 | $65.34 | $65.34 | $64.40 | $64.82 | $62.85 | 13,588 |
2019-02-06 | $65.67 | $65.95 | $65.59 | $65.73 | $63.74 | 18,356 |
2019-02-05 | $65.72 | $66.39 | $65.72 | $65.82 | $63.82 | 29,311 |
2019-02-04 | $65.71 | $65.71 | $65.24 | $65.69 | $63.70 | 60,823 |
2019-02-01 | $65.69 | $65.82 | $65.25 | $65.79 | $63.79 | 42,557 |
2019-01-31 | $64.91 | $65.78 | $64.91 | $65.68 | $63.69 | 40,270 |
2019-01-30 | $64.54 | $65.18 | $64.30 | $64.97 | $63.00 | 72,356 |
2019-01-29 | $64.27 | $64.67 | $64.09 | $64.56 | $62.60 | 28,930 |
2019-01-28 | $64.86 | $64.86 | $64.04 | $64.35 | $62.40 | 25,786 |
2019-01-25 | $65.37 | $65.38 | $64.96 | $65.25 | $63.27 | 34,891 |
2019-01-24 | $65.48 | $65.66 | $64.86 | $65.01 | $63.04 | 43,832 |
2019-01-23 | $66.11 | $66.44 | $65.23 | $65.93 | $63.93 | 57,285 |
2019-01-22 | $66.05 | $66.07 | $65.52 | $65.91 | $63.91 | 64,683 |
2019-01-18 | $66.12 | $66.54 | $65.81 | $66.54 | $64.52 | 36,920 |
2019-01-17 | $65.27 | $66.09 | $65.27 | $66.07 | $64.07 | 16,260 |
2019-01-16 | $65.99 | $66.26 | $65.41 | $65.43 | $63.45 | 48,951 |
2019-01-15 | $64.81 | $66.00 | $64.81 | $66.00 | $64.00 | 12,826 |
2019-01-14 | $65.38 | $65.38 | $64.89 | $64.89 | $62.92 | 30,146 |
2019-01-11 | $65.41 | $65.88 | $65.29 | $65.86 | $63.86 | 17,286 |
2019-01-10 | $65.28 | $65.60 | $64.79 | $65.60 | $63.61 | 15,505 |
2019-01-09 | $65.55 | $65.87 | $65.41 | $65.50 | $63.51 | 22,955 |
2019-01-08 | $65.57 | $65.57 | $64.53 | $65.36 | $63.38 | 24,257 |
2019-01-07 | $64.23 | $65.32 | $64.01 | $64.98 | $63.01 | 22,046 |
2019-01-04 | $62.59 | $64.06 | $62.59 | $63.95 | $62.01 | 20,061 |
2019-01-03 | $63.00 | $63.00 | $61.61 | $61.61 | $59.74 | 21,586 |
2019-01-02 | $61.46 | $62.69 | $61.46 | $62.46 | $60.57 | 64,222 |
2018-12-31 | $62.04 | $62.44 | $61.66 | $62.35 | $60.46 | 78,644 |
2018-12-28 | $61.62 | $62.38 | $61.25 | $61.52 | $59.65 | 21,445 |
2018-12-27 | $60.48 | $61.41 | $59.26 | $61.41 | $59.55 | 37,529 |
2018-12-26 | $58.46 | $61.33 | $58.40 | $61.33 | $59.47 | 89,890 |
2018-12-24 | $58.73 | $59.43 | $58.29 | $58.29 | $56.52 | 71,261 |
2018-12-21 | $61.38 | $61.56 | $59.48 | $59.53 | $57.37 | 93,233 |
2018-12-20 | $61.53 | $61.98 | $60.68 | $61.12 | $58.90 | 37,684 |
2018-12-19 | $63.31 | $63.71 | $61.25 | $61.86 | $59.61 | 61,650 |
2018-12-18 | $64.53 | $64.55 | $62.65 | $63.16 | $60.86 | 35,265 |
2018-12-17 | $64.62 | $65.48 | $63.76 | $63.98 | $61.65 | 112,132 |
2018-12-14 | $66.25 | $66.43 | $64.80 | $65.09 | $62.72 | 20,176 |
2018-12-13 | $67.64 | $67.80 | $66.58 | $66.84 | $64.41 | 18,555 |
2018-12-12 | $67.65 | $68.34 | $67.39 | $67.39 | $64.94 | 27,863 |
2018-12-11 | $67.15 | $67.20 | $65.78 | $66.84 | $64.41 | 20,293 |
2018-12-10 | $66.61 | $66.87 | $65.12 | $66.72 | $64.29 | 23,903 |
2018-12-07 | $68.20 | $68.22 | $66.18 | $66.51 | $64.09 | 65,754 |
2018-12-06 | $67.46 | $68.27 | $66.54 | $68.27 | $65.79 | 57,414 |
2018-12-04 | $70.48 | $70.89 | $68.48 | $68.61 | $66.12 | 9,151 |
2018-12-03 | $70.64 | $70.77 | $70.18 | $70.54 | $67.98 | 49,559 |
2018-11-30 | $69.53 | $70.35 | $69.50 | $70.29 | $67.73 | 60,749 |
2018-11-29 | $69.22 | $70.00 | $69.09 | $69.54 | $67.01 | 21,103 |
2018-11-28 | $68.07 | $69.41 | $67.98 | $69.39 | $66.87 | 17,597 |
2018-11-27 | $67.37 | $67.96 | $67.22 | $67.96 | $65.49 | 18,249 |
2018-11-26 | $68.22 | $68.27 | $67.50 | $67.87 | $65.40 | 17,450 |
2018-11-23 | $66.96 | $68.12 | $66.96 | $67.63 | $65.17 | 14,121 |
2018-11-21 | $67.41 | $67.62 | $67.20 | $67.39 | $64.94 | 14,013 |
2018-11-20 | $67.66 | $68.15 | $67.30 | $67.32 | $64.87 | 30,732 |
2018-11-19 | $68.72 | $69.11 | $67.81 | $68.16 | $65.68 | 18,802 |
2018-11-16 | $67.98 | $69.01 | $67.98 | $68.82 | $66.32 | 18,245 |
2018-11-15 | $66.85 | $68.16 | $66.66 | $68.16 | $65.68 | 19,218 |
2018-11-14 | $68.48 | $68.48 | $66.88 | $67.20 | $64.76 | 66,725 |
2018-11-13 | $68.55 | $69.01 | $68.03 | $68.17 | $65.69 | 16,234 |
2018-11-12 | $69.15 | $69.18 | $68.19 | $68.31 | $65.83 | 20,355 |
2018-11-09 | $69.45 | $69.45 | $68.87 | $69.21 | $66.69 | 24,296 |
2018-11-08 | $70.03 | $70.18 | $69.52 | $69.64 | $67.11 | 25,571 |
2018-11-07 | $69.38 | $70.34 | $69.38 | $70.31 | $67.75 | 43,238 |
2018-11-06 | $68.43 | $69.24 | $68.43 | $69.04 | $66.53 | 25,476 |
2018-11-05 | $67.80 | $68.73 | $67.80 | $68.41 | $65.92 | 19,506 |
2018-11-02 | $68.74 | $69.07 | $67.08 | $67.58 | $65.12 | 30,462 |
2018-11-01 | $66.59 | $68.33 | $66.59 | $68.32 | $65.84 | 44,864 |
2018-10-31 | $66.86 | $67.07 | $66.23 | $66.29 | $63.88 | 71,492 |
2018-10-30 | $65.80 | $66.42 | $65.48 | $66.35 | $63.94 | 21,802 |
2018-10-29 | $66.67 | $67.22 | $64.98 | $65.91 | $63.51 | 27,041 |
2018-10-26 | $65.52 | $66.64 | $65.20 | $65.96 | $63.56 | 53,411 |
2018-10-25 | $65.55 | $66.67 | $64.75 | $66.15 | $63.75 | 43,969 |
2018-10-24 | $68.21 | $68.51 | $65.47 | $65.47 | $63.09 | 69,423 |
2018-10-23 | $67.55 | $68.81 | $66.88 | $68.26 | $65.78 | 22,828 |
2018-10-22 | $69.06 | $69.06 | $67.94 | $68.46 | $65.97 | 36,800 |
2018-10-19 | $69.76 | $70.22 | $69.01 | $69.01 | $66.50 | 12,516 |
2018-10-18 | $70.50 | $70.50 | $69.47 | $69.70 | $67.17 | 42,389 |
2018-10-17 | $70.56 | $70.80 | $69.75 | $70.74 | $68.17 | 28,568 |
2018-10-16 | $68.95 | $70.70 | $68.94 | $70.58 | $68.01 | 20,070 |
2018-10-15 | $68.44 | $69.06 | $68.40 | $68.44 | $65.95 | 17,244 |
2018-10-12 | $68.80 | $68.98 | $67.98 | $68.62 | $66.13 | 21,354 |
2018-10-11 | $69.75 | $69.85 | $67.50 | $67.97 | $65.50 | 39,066 |
2018-10-10 | $71.47 | $71.69 | $69.96 | $69.96 | $67.42 | 31,926 |
2018-10-09 | $71.36 | $72.00 | $71.25 | $71.62 | $69.02 | 14,697 |
2018-10-08 | $71.49 | $72.04 | $71.18 | $71.58 | $68.98 | 12,464 |
2018-10-05 | $71.92 | $72.26 | $70.88 | $71.62 | $69.02 | 22,299 |
2018-10-04 | $72.69 | $72.69 | $71.41 | $71.85 | $69.24 | 22,507 |
2018-10-03 | $72.58 | $72.98 | $72.57 | $72.73 | $70.09 | 43,294 |
2018-10-02 | $72.43 | $72.49 | $72.07 | $72.32 | $69.69 | 23,347 |
2018-10-01 | $73.76 | $73.76 | $72.31 | $72.46 | $69.83 | 229,842 |
2018-09-28 | $73.31 | $73.69 | $73.10 | $73.51 | $70.84 | 43,923 |
2018-09-27 | $72.71 | $73.54 | $72.71 | $73.34 | $70.67 | 23,996 |
2018-09-26 | $72.88 | $73.22 | $72.73 | $72.80 | $70.15 | 24,369 |
2018-09-25 | $73.06 | $73.26 | $72.73 | $72.75 | $70.11 | 25,957 |
2018-09-24 | $72.95 | $73.22 | $72.78 | $72.89 | $70.24 | 75,010 |
2018-09-21 | $73.49 | $73.52 | $73.02 | $73.02 | $70.21 | 19,448 |
2018-09-20 | $72.74 | $73.50 | $72.74 | $73.41 | $70.59 | 39,303 |
2018-09-19 | $72.34 | $72.90 | $72.34 | $72.57 | $69.78 | 15,501 |
2018-09-18 | $72.00 | $72.68 | $72.00 | $72.50 | $69.71 | 32,966 |
2018-09-17 | $72.12 | $72.12 | $71.81 | $71.93 | $69.16 | 11,905 |
2018-09-14 | $72.55 | $72.55 | $72.07 | $72.19 | $69.41 | 41,069 |
2018-09-13 | $72.19 | $72.61 | $72.18 | $72.59 | $69.80 | 23,014 |
2018-09-12 | $71.97 | $72.36 | $71.76 | $72.22 | $69.44 | 16,029 |
2018-09-11 | $71.80 | $71.90 | $71.45 | $71.71 | $68.95 | 72,449 |
2018-09-10 | $72.64 | $72.80 | $71.82 | $71.88 | $69.12 | 16,296 |
2018-09-07 | $72.15 | $72.56 | $72.00 | $72.45 | $69.66 | 21,279 |
2018-09-06 | $73.12 | $73.20 | $71.98 | $72.42 | $69.64 | 25,360 |
2018-09-05 | $73.01 | $73.23 | $72.87 | $73.20 | $70.39 | 7,022 |
2018-09-04 | $73.67 | $73.77 | $72.58 | $73.10 | $70.29 | 107,035 |
2018-08-31 | $73.61 | $73.93 | $73.46 | $73.88 | $71.04 | 24,760 |
2018-08-30 | $73.90 | $74.18 | $73.74 | $73.83 | $70.99 | 17,295 |
2018-08-29 | $73.69 | $74.29 | $73.32 | $74.14 | $71.29 | 21,125 |
2018-08-28 | $73.31 | $73.70 | $73.31 | $73.69 | $70.86 | 21,369 |
2018-08-27 | $73.21 | $73.70 | $73.21 | $73.55 | $70.72 | 39,835 |
2018-08-24 | $73.19 | $73.20 | $72.96 | $73.13 | $70.32 | 33,218 |
2018-08-23 | $73.52 | $73.55 | $73.00 | $73.17 | $70.36 | 54,396 |
2018-08-22 | $73.05 | $73.69 | $73.05 | $73.63 | $70.80 | 92,219 |
2018-08-21 | $73.24 | $73.49 | $73.00 | $73.22 | $70.40 | 37,262 |
2018-08-20 | $73.12 | $73.32 | $73.04 | $73.15 | $70.34 | 27,531 |
2018-08-17 | $72.61 | $73.14 | $72.21 | $72.96 | $70.15 | 21,434 |
2018-08-16 | $72.14 | $72.91 | $71.83 | $72.68 | $69.89 | 47,253 |
2018-08-15 | $72.00 | $72.00 | $71.33 | $71.89 | $69.13 | 45,798 |
2018-08-14 | $71.80 | $72.36 | $71.77 | $72.25 | $69.47 | 45,986 |
2018-08-13 | $72.00 | $72.10 | $71.50 | $71.63 | $68.88 | 23,500 |
2018-08-10 | $72.01 | $72.58 | $71.92 | $72.08 | $69.31 | 21,243 |
2018-08-09 | $72.81 | $73.05 | $72.35 | $72.56 | $69.77 | 19,209 |
2018-08-08 | $72.30 | $73.19 | $72.18 | $72.93 | $70.13 | 75,754 |
2018-08-07 | $71.74 | $72.39 | $71.74 | $72.09 | $69.32 | 41,641 |
2018-08-06 | $71.41 | $71.79 | $71.19 | $71.55 | $68.80 | 34,533 |
2018-08-03 | $70.88 | $71.51 | $70.88 | $71.46 | $68.71 | 40,848 |
2018-08-02 | $70.42 | $71.09 | $70.35 | $70.80 | $68.08 | 52,254 |
2018-08-01 | $70.53 | $70.90 | $70.53 | $70.67 | $67.95 | 43,085 |
2018-07-31 | $69.84 | $70.81 | $69.84 | $70.68 | $67.96 | 51,420 |
2018-07-30 | $69.67 | $70.00 | $69.62 | $69.80 | $67.12 | 17,754 |
2018-07-27 | $70.77 | $70.77 | $69.53 | $69.71 | $67.03 | 43,891 |
2018-07-26 | $70.80 | $71.04 | $70.42 | $70.84 | $68.12 | 19,570 |
2018-07-25 | $70.30 | $70.94 | $70.30 | $70.94 | $68.21 | 19,631 |
2018-07-24 | $70.52 | $70.81 | $70.18 | $70.48 | $67.77 | 44,164 |
2018-07-23 | $69.91 | $70.14 | $69.91 | $69.95 | $67.26 | 15,466 |
2018-07-20 | $70.06 | $70.25 | $69.99 | $69.99 | $67.30 | 25,963 |
2018-07-19 | $70.42 | $70.53 | $69.76 | $70.36 | $67.65 | 34,125 |
2018-07-18 | $70.52 | $70.79 | $70.41 | $70.64 | $67.92 | 17,116 |
2018-07-17 | $69.90 | $70.70 | $69.90 | $70.58 | $67.87 | 33,968 |
2018-07-16 | $70.46 | $70.51 | $69.79 | $69.96 | $67.27 | 11,892 |
2018-07-13 | $70.52 | $70.86 | $70.51 | $70.51 | $67.80 | 10,897 |
2018-07-12 | $70.33 | $70.87 | $70.01 | $70.80 | $68.08 | 35,499 |
2018-07-11 | $69.88 | $70.12 | $69.78 | $69.99 | $67.30 | 57,430 |
2018-07-10 | $70.36 | $70.37 | $70.04 | $70.37 | $67.66 | 23,144 |
2018-07-09 | $70.24 | $70.51 | $70.18 | $70.34 | $67.64 | 31,238 |
2018-07-06 | $68.65 | $70.00 | $68.65 | $69.96 | $67.27 | 51,885 |
2018-07-05 | $67.91 | $68.34 | $67.86 | $68.34 | $65.71 | 19,400 |
2018-07-03 | $67.80 | $68.14 | $67.55 | $67.59 | $64.99 | 13,795 |
2018-07-02 | $66.96 | $67.68 | $66.79 | $67.68 | $65.08 | 13,992 |
2018-06-29 | $67.54 | $67.86 | $67.21 | $67.21 | $64.63 | 26,993 |
2018-06-28 | $66.42 | $67.31 | $66.22 | $67.17 | $64.59 | 16,869 |
2018-06-27 | $66.95 | $67.48 | $66.37 | $66.37 | $63.82 | 24,954 |
2018-06-26 | $67.21 | $67.30 | $66.72 | $67.09 | $64.51 | 28,784 |
2018-06-25 | $67.87 | $68.05 | $66.92 | $67.24 | $64.65 | 23,130 |
2018-06-22 | $68.45 | $68.45 | $68.11 | $68.17 | $65.55 | 15,585 |
2018-06-21 | $68.66 | $68.75 | $68.22 | $68.35 | $65.72 | 10,868 |
2018-06-20 | $68.51 | $68.76 | $68.44 | $68.71 | $66.07 | 26,761 |
2018-06-19 | $67.03 | $68.25 | $67.01 | $68.23 | $65.61 | 25,904 |
2018-06-18 | $68.00 | $68.08 | $67.50 | $67.63 | $65.03 | 17,694 |
2018-06-15 | $68.36 | $68.77 | $68.29 | $68.76 | $66.00 | 26,712 |
2018-06-14 | $68.58 | $68.67 | $68.22 | $68.55 | $65.80 | 18,555 |
2018-06-13 | $68.41 | $68.89 | $68.39 | $68.47 | $65.72 | 20,409 |
2018-06-12 | $68.50 | $68.56 | $68.15 | $68.32 | $65.58 | 20,337 |
2018-06-11 | $68.18 | $68.62 | $68.02 | $68.38 | $65.64 | 21,823 |
2018-06-08 | $67.21 | $68.23 | $67.20 | $68.05 | $65.32 | 40,364 |
2018-06-07 | $67.27 | $67.27 | $66.78 | $67.23 | $64.53 | 23,853 |
2018-06-06 | $66.05 | $67.15 | $65.89 | $67.15 | $64.46 | 33,416 |
2018-06-05 | $65.80 | $66.32 | $65.73 | $65.83 | $63.19 | 19,485 |
2018-06-04 | $65.41 | $65.80 | $65.10 | $65.78 | $63.14 | 20,443 |
2018-06-01 | $65.09 | $65.54 | $64.91 | $65.41 | $62.79 | 32,486 |
2018-05-31 | $65.42 | $65.48 | $64.76 | $64.83 | $62.23 | 68,093 |
2018-05-30 | $64.50 | $65.53 | $64.50 | $65.48 | $62.85 | 28,878 |
2018-05-29 | $64.14 | $64.48 | $63.65 | $64.29 | $61.71 | 145,690 |
2018-05-25 | $64.54 | $64.83 | $64.54 | $64.62 | $62.03 | 17,520 |
2018-05-24 | $64.70 | $64.95 | $64.48 | $64.73 | $62.13 | 42,113 |
2018-05-23 | $64.04 | $64.83 | $64.04 | $64.76 | $62.16 | 19,013 |
2018-05-22 | $64.40 | $64.70 | $64.23 | $64.29 | $61.71 | 23,445 |
2018-05-21 | $65.21 | $65.26 | $64.23 | $64.31 | $61.73 | 27,854 |
2018-05-18 | $64.98 | $65.16 | $64.79 | $65.03 | $62.42 | 17,508 |
2018-05-17 | $64.62 | $65.04 | $64.32 | $64.98 | $62.37 | 31,354 |
2018-05-16 | $64.17 | $64.83 | $64.14 | $64.59 | $62.00 | 35,170 |
2018-05-15 | $64.09 | $64.32 | $63.96 | $64.12 | $61.55 | 23,906 |
2018-05-14 | $63.75 | $64.52 | $63.75 | $64.43 | $61.85 | 38,056 |
2018-05-11 | $61.87 | $63.79 | $61.87 | $63.69 | $61.14 | 41,701 |
2018-05-10 | $61.93 | $62.50 | $61.76 | $61.92 | $59.44 | 48,530 |
2018-05-09 | $61.17 | $62.11 | $60.89 | $61.93 | $59.45 | 56,606 |
2018-05-08 | $61.00 | $61.37 | $60.65 | $61.01 | $58.56 | 72,446 |
2018-05-07 | $60.78 | $61.16 | $60.77 | $60.80 | $58.36 | 73,804 |
2018-05-04 | $59.97 | $61.01 | $59.85 | $60.72 | $58.29 | 56,203 |
2018-05-03 | $60.66 | $60.95 | $59.82 | $60.13 | $57.72 | 30,068 |
2018-05-02 | $61.49 | $61.51 | $60.86 | $60.89 | $58.45 | 19,351 |
2018-05-01 | $61.26 | $61.79 | $61.12 | $61.79 | $59.31 | 29,681 |
2018-04-30 | $62.74 | $62.74 | $61.49 | $61.49 | $59.02 | 39,825 |
2018-04-27 | $62.46 | $62.76 | $62.32 | $62.62 | $60.11 | 14,960 |
2018-04-26 | $61.75 | $62.73 | $61.75 | $62.47 | $59.97 | 24,484 |
2018-04-25 | $61.70 | $61.81 | $61.12 | $61.56 | $59.09 | 27,768 |
2018-04-24 | $62.24 | $62.55 | $61.53 | $61.80 | $59.32 | 37,689 |
2018-04-23 | $62.30 | $62.66 | $61.90 | $62.24 | $59.74 | 24,439 |
2018-04-20 | $62.85 | $63.04 | $62.49 | $62.49 | $59.98 | 16,541 |
2018-04-19 | $63.35 | $63.44 | $62.67 | $63.02 | $60.49 | 15,936 |
2018-04-18 | $63.30 | $63.57 | $63.06 | $63.34 | $60.80 | 56,766 |
2018-04-17 | $62.77 | $63.44 | $62.62 | $63.19 | $60.66 | 52,747 |
2018-04-16 | $62.65 | $62.74 | $62.42 | $62.44 | $59.94 | 38,517 |
2018-04-13 | $63.00 | $63.00 | $62.18 | $62.49 | $59.98 | 44,068 |
2018-04-12 | $62.79 | $63.17 | $62.62 | $62.75 | $60.23 | 19,874 |
2018-04-11 | $62.35 | $63.11 | $62.35 | $62.52 | $60.01 | 35,676 |
2018-04-10 | $61.75 | $62.88 | $61.75 | $62.77 | $60.25 | 42,218 |
2018-04-09 | $61.00 | $61.65 | $60.83 | $61.02 | $58.57 | 29,535 |
2018-04-06 | $61.46 | $61.88 | $60.21 | $60.68 | $58.25 | 24,754 |
2018-04-05 | $62.54 | $62.54 | $61.91 | $62.07 | $59.58 | 33,819 |
2018-04-04 | $60.43 | $62.65 | $60.43 | $62.48 | $59.98 | 43,299 |
2018-04-03 | $60.88 | $61.46 | $60.29 | $61.37 | $58.91 | 34,488 |
2018-04-02 | $61.99 | $62.16 | $60.10 | $60.55 | $58.12 | 187,123 |
2018-03-29 | $62.08 | $62.80 | $61.61 | $62.40 | $59.90 | 16,266 |
2018-03-28 | $61.49 | $62.16 | $61.42 | $61.70 | $59.23 | 18,833 |
2018-03-27 | $62.60 | $62.63 | $61.17 | $61.38 | $58.92 | 35,830 |
2018-03-26 | $61.91 | $62.55 | $61.04 | $62.47 | $59.97 | 48,196 |
2018-03-23 | $62.64 | $62.71 | $61.29 | $61.30 | $58.84 | 40,025 |
2018-03-22 | $63.61 | $63.85 | $62.66 | $62.66 | $60.15 | 36,127 |
2018-03-21 | $64.04 | $64.77 | $64.04 | $64.29 | $61.71 | 20,558 |
2018-03-20 | $64.61 | $64.86 | $63.99 | $64.21 | $61.64 | 18,022 |
2018-03-19 | $65.43 | $65.43 | $64.16 | $64.69 | $62.10 | 27,209 |
2018-03-16 | $65.28 | $65.94 | $65.27 | $65.59 | $62.91 | 12,764 |
2018-03-15 | $66.27 | $66.27 | $65.31 | $65.31 | $62.64 | 11,886 |
2018-03-14 | $66.34 | $66.49 | $65.79 | $66.07 | $63.37 | 26,508 |
2018-03-13 | $66.49 | $66.96 | $66.04 | $66.16 | $63.45 | 40,227 |
2018-03-12 | $66.16 | $66.52 | $65.90 | $66.37 | $63.65 | 35,805 |
2018-03-09 | $65.45 | $66.15 | $65.05 | $66.11 | $63.40 | 29,180 |
2018-03-08 | $64.66 | $65.24 | $64.25 | $65.16 | $62.49 | 42,356 |
2018-03-07 | $63.66 | $64.52 | $63.66 | $64.46 | $61.82 | 30,375 |
2018-03-06 | $64.34 | $64.42 | $63.75 | $64.34 | $61.71 | 25,274 |
2018-03-05 | $63.45 | $64.48 | $63.42 | $64.29 | $61.66 | 17,817 |
2018-03-02 | $62.40 | $63.87 | $62.40 | $63.73 | $61.12 | 158,595 |
2018-03-01 | $63.44 | $63.89 | $62.33 | $62.82 | $60.25 | 54,515 |
2018-02-28 | $64.67 | $64.79 | $63.58 | $63.58 | $60.98 | 65,952 |
2018-02-27 | $65.53 | $65.80 | $64.73 | $64.79 | $62.14 | 30,428 |
2018-02-26 | $66.07 | $66.46 | $65.55 | $66.21 | $63.50 | 42,724 |
2018-02-23 | $65.73 | $66.07 | $65.17 | $66.07 | $63.37 | 17,655 |
2018-02-22 | $65.80 | $66.12 | $65.18 | $65.44 | $62.76 | 23,891 |
2018-02-21 | $65.59 | $66.84 | $65.59 | $65.66 | $62.97 | 33,345 |
2018-02-20 | $66.14 | $66.63 | $65.55 | $65.59 | $62.91 | 50,957 |
2018-02-16 | $66.45 | $67.18 | $66.45 | $66.73 | $64.00 | 50,273 |
2018-02-15 | $66.04 | $66.51 | $65.49 | $66.51 | $63.79 | 43,822 |
2018-02-14 | $63.96 | $65.74 | $63.96 | $65.61 | $62.92 | 37,549 |
2018-02-13 | $63.84 | $64.65 | $63.54 | $64.47 | $61.83 | 31,148 |
2018-02-12 | $63.71 | $64.71 | $63.46 | $64.17 | $61.54 | 28,715 |
2018-02-09 | $63.31 | $63.81 | $60.97 | $63.27 | $60.68 | 109,788 |
2018-02-08 | $65.16 | $65.24 | $62.58 | $62.58 | $60.02 | 66,657 |
2018-02-07 | $65.14 | $66.10 | $65.12 | $65.47 | $62.79 | 64,091 |
2018-02-06 | $62.32 | $65.53 | $61.68 | $65.26 | $62.59 | 117,528 |
2018-02-05 | $66.67 | $66.95 | $64.19 | $64.21 | $61.58 | 132,073 |
2018-02-02 | $67.95 | $68.45 | $67.28 | $67.28 | $64.53 | 68,091 |
2018-02-01 | $67.75 | $68.86 | $67.57 | $68.47 | $65.67 | 49,248 |
2018-01-31 | $69.36 | $69.65 | $67.55 | $67.76 | $64.99 | 130,870 |
2018-01-30 | $70.27 | $70.27 | $69.23 | $69.29 | $66.45 | 98,329 |
2018-01-29 | $70.50 | $71.42 | $70.47 | $71.18 | $68.27 | 86,196 |
2018-01-26 | $69.92 | $70.83 | $69.92 | $70.78 | $67.88 | 43,328 |
2018-01-25 | $69.36 | $69.51 | $68.92 | $69.48 | $66.64 | 36,705 |
2018-01-24 | $69.71 | $69.72 | $68.57 | $69.01 | $66.19 | 43,468 |
2018-01-23 | $69.56 | $70.00 | $69.44 | $69.58 | $66.73 | 48,128 |
2018-01-22 | $68.57 | $69.50 | $68.57 | $69.44 | $66.60 | 45,191 |
2018-01-19 | $68.61 | $68.70 | $68.28 | $68.66 | $65.85 | 37,740 |
2018-01-18 | $68.37 | $68.37 | $67.56 | $68.21 | $65.42 | 43,979 |
2018-01-17 | $67.78 | $68.74 | $67.73 | $68.54 | $65.73 | 39,908 |
2018-01-16 | $68.04 | $68.69 | $67.56 | $67.62 | $64.85 | 76,710 |
2018-01-12 | $67.64 | $68.17 | $67.64 | $67.94 | $65.16 | 69,325 |
2018-01-11 | $66.88 | $67.63 | $66.87 | $67.63 | $64.86 | 67,771 |
2018-01-10 | $66.48 | $66.90 | $66.06 | $66.88 | $64.14 | 164,992 |
2018-01-09 | $65.98 | $67.04 | $65.98 | $66.80 | $64.07 | 66,125 |
2018-01-08 | $66.54 | $66.57 | $65.30 | $65.86 | $63.16 | 130,366 |
2018-01-05 | $66.27 | $66.60 | $65.95 | $66.57 | $63.85 | 114,981 |
2018-01-04 | $66.50 | $66.52 | $65.75 | $66.04 | $63.34 | 50,734 |
2018-01-03 | $65.81 | $66.44 | $65.51 | $66.32 | $63.61 | 75,954 |
2018-01-02 | $64.22 | $65.68 | $64.22 | $65.58 | $62.90 | 67,605 |
2017-12-29 | $64.76 | $65.06 | $64.17 | $64.17 | $61.54 | 63,246 |
2017-12-28 | $64.91 | $65.04 | $64.55 | $64.82 | $62.17 | 35,782 |
2017-12-27 | $64.96 | $65.15 | $64.73 | $64.78 | $62.13 | 63,225 |
2017-12-26 | $64.09 | $65.01 | $64.09 | $64.96 | $62.30 | 38,406 |
2017-12-22 | $64.56 | $64.63 | $64.25 | $64.31 | $61.68 | 29,244 |
2017-12-21 | $64.43 | $64.85 | $64.43 | $64.64 | $61.99 | 40,857 |
2017-12-20 | $64.66 | $64.93 | $64.38 | $64.40 | $61.76 | 47,325 |
2017-12-19 | $64.69 | $64.90 | $64.56 | $64.59 | $61.95 | 29,711 |
2017-12-18 | $64.88 | $65.10 | $64.63 | $64.80 | $62.15 | 48,008 |
2017-12-15 | $64.53 | $64.97 | $64.22 | $64.91 | $62.16 | 48,206 |
2017-12-14 | $65.27 | $65.44 | $64.00 | $64.18 | $61.46 | 59,541 |
2017-12-13 | $64.71 | $65.54 | $64.71 | $65.23 | $62.46 | 93,693 |
2017-12-12 | $64.01 | $64.81 | $64.01 | $64.71 | $61.97 | 72,722 |
2017-12-11 | $63.81 | $64.46 | $63.57 | $64.09 | $61.37 | 49,239 |
2017-12-08 | $62.85 | $63.82 | $62.85 | $63.72 | $61.02 | 57,382 |
2017-12-07 | $62.27 | $62.64 | $62.10 | $62.57 | $59.92 | 32,100 |
2017-12-06 | $62.87 | $63.01 | $61.93 | $62.31 | $59.67 | 98,254 |
2017-12-05 | $63.13 | $63.58 | $62.99 | $63.02 | $60.35 | 32,082 |
2017-12-04 | $64.08 | $64.56 | $63.27 | $63.27 | $60.59 | 45,385 |
2017-12-01 | $63.35 | $64.14 | $62.62 | $63.71 | $61.01 | 66,292 |
2017-11-30 | $62.90 | $63.51 | $62.90 | $63.41 | $60.72 | 56,748 |
2017-11-29 | $62.64 | $63.05 | $62.64 | $62.95 | $60.28 | 58,950 |
2017-11-28 | $62.35 | $62.76 | $62.21 | $62.71 | $60.05 | 31,189 |
2017-11-27 | $62.66 | $62.84 | $62.15 | $62.22 | $59.58 | 68,846 |
2017-11-24 | $62.64 | $62.70 | $62.51 | $62.68 | $60.02 | 14,029 |
2017-11-22 | $62.33 | $62.77 | $62.33 | $62.65 | $59.99 | 21,447 |
2017-11-21 | $61.99 | $62.42 | $61.95 | $62.28 | $59.64 | 34,711 |
2017-11-20 | $62.07 | $62.14 | $61.72 | $61.84 | $59.22 | 35,087 |
2017-11-17 | $61.91 | $62.23 | $61.58 | $62.16 | $59.52 | 29,670 |
2017-11-16 | $61.76 | $62.21 | $61.72 | $62.16 | $59.52 | 39,024 |
2017-11-15 | $61.47 | $61.82 | $60.86 | $61.62 | $59.01 | 174,038 |
2017-11-14 | $62.53 | $62.54 | $61.93 | $62.39 | $59.74 | 57,452 |
2017-11-13 | $62.88 | $63.00 | $62.48 | $62.60 | $59.94 | 56,180 |
2017-11-10 | $62.84 | $63.16 | $62.65 | $63.11 | $60.43 | 51,141 |
2017-11-09 | $62.75 | $63.11 | $62.56 | $62.91 | $60.24 | 129,300 |
2017-11-08 | $62.36 | $63.06 | $62.36 | $62.94 | $60.27 | 38,966 |
2017-11-07 | $63.03 | $63.12 | $62.11 | $62.26 | $59.62 | 45,765 |
2017-11-06 | $62.89 | $63.12 | $62.68 | $62.87 | $60.20 | 73,095 |
2017-11-03 | $62.29 | $62.94 | $62.25 | $62.83 | $60.16 | 82,482 |
2017-11-02 | $62.78 | $62.78 | $61.98 | $62.23 | $59.59 | 38,982 |
2017-11-01 | $62.61 | $63.09 | $62.61 | $62.88 | $60.21 | 44,115 |
2017-10-31 | $62.47 | $62.89 | $62.07 | $62.46 | $59.81 | 58,564 |
2017-10-30 | $62.87 | $63.09 | $62.25 | $62.49 | $59.84 | 39,187 |
2017-10-27 | $62.85 | $62.97 | $62.57 | $62.79 | $60.13 | 31,452 |
2017-10-26 | $64.18 | $64.18 | $62.72 | $63.02 | $60.35 | 108,971 |
2017-10-25 | $64.91 | $64.93 | $64.18 | $64.50 | $61.76 | 28,021 |
2017-10-24 | $65.37 | $65.52 | $64.61 | $65.02 | $62.26 | 60,198 |
2017-10-23 | $65.92 | $66.02 | $65.41 | $65.41 | $62.64 | 41,788 |
2017-10-20 | $66.20 | $66.35 | $65.82 | $65.96 | $63.16 | 88,565 |
2017-10-19 | $65.87 | $66.32 | $65.47 | $66.32 | $63.51 | 43,221 |
2017-10-18 | $66.01 | $66.16 | $65.62 | $65.96 | $63.16 | 41,074 |
2017-10-17 | $65.45 | $66.11 | $65.22 | $65.90 | $63.10 | 52,602 |
2017-10-16 | $65.92 | $66.53 | $65.40 | $65.58 | $62.80 | 99,985 |
2017-10-13 | $66.29 | $66.29 | $65.97 | $66.03 | $63.23 | 42,714 |
2017-10-12 | $66.78 | $66.78 | $66.21 | $66.32 | $63.51 | 27,015 |
2017-10-11 | $66.68 | $66.95 | $66.38 | $66.92 | $64.08 | 45,239 |
2017-10-10 | $66.59 | $66.74 | $66.17 | $66.71 | $63.88 | 30,768 |
2017-10-09 | $67.08 | $67.10 | $66.47 | $66.55 | $63.73 | 22,294 |
2017-10-06 | $67.22 | $67.35 | $66.76 | $66.98 | $64.14 | 22,113 |
2017-10-05 | $67.11 | $67.33 | $66.73 | $67.33 | $64.47 | 24,426 |
2017-10-04 | $66.77 | $67.26 | $66.77 | $66.96 | $64.12 | 53,690 |
2017-10-03 | $66.85 | $66.85 | $66.06 | $66.49 | $63.67 | 37,852 |
2017-10-02 | $65.48 | $66.78 | $65.42 | $66.78 | $63.95 | 100,485 |
2017-09-29 | $64.90 | $65.49 | $64.79 | $65.35 | $62.58 | 48,166 |
2017-09-28 | $65.32 | $65.32 | $64.69 | $64.82 | $62.07 | 44,396 |
2017-09-27 | $64.72 | $65.54 | $64.72 | $65.32 | $62.55 | 44,323 |
2017-09-26 | $65.15 | $65.58 | $64.78 | $64.84 | $62.09 | 36,575 |
2017-09-25 | $64.71 | $65.55 | $64.70 | $65.14 | $62.38 | 53,939 |
2017-09-22 | $64.89 | $64.91 | $64.48 | $64.81 | $62.06 | 21,919 |
2017-09-21 | $64.64 | $65.30 | $64.55 | $64.95 | $62.19 | 29,628 |
2017-09-20 | $64.58 | $64.83 | $64.02 | $64.74 | $61.99 | 42,026 |
2017-09-19 | $65.13 | $65.13 | $64.41 | $64.48 | $61.74 | 35,881 |
2017-09-18 | $65.38 | $65.78 | $65.08 | $65.15 | $62.39 | 26,153 |
2017-09-15 | $65.61 | $65.86 | $65.34 | $65.43 | $62.54 | 24,126 |
2017-09-14 | $65.69 | $66.21 | $65.57 | $65.77 | $62.86 | 46,360 |
2017-09-13 | $66.27 | $66.31 | $65.85 | $65.97 | $63.05 | 27,513 |
2017-09-12 | $65.90 | $66.40 | $65.80 | $66.38 | $63.44 | 76,155 |
2017-09-11 | $65.20 | $65.84 | $65.20 | $65.82 | $62.91 | 57,705 |
2017-09-08 | $64.52 | $65.23 | $64.52 | $65.00 | $62.13 | 39,764 |
2017-09-07 | $63.92 | $64.91 | $63.92 | $64.77 | $61.91 | 35,076 |
2017-09-06 | $63.62 | $63.97 | $63.46 | $63.93 | $61.10 | 33,030 |
2017-09-05 | $63.43 | $63.82 | $62.97 | $63.48 | $60.67 | 58,954 |
2017-09-01 | $63.81 | $64.00 | $63.36 | $63.78 | $60.96 | 53,330 |
2017-08-31 | $62.10 | $63.74 | $62.10 | $63.67 | $60.85 | 62,678 |
2017-08-30 | $61.57 | $62.14 | $61.57 | $61.91 | $59.17 | 25,989 |
2017-08-29 | $61.39 | $61.76 | $61.04 | $61.65 | $58.92 | 43,259 |
2017-08-28 | $61.18 | $61.76 | $61.18 | $61.76 | $59.03 | 46,524 |
2017-08-25 | $61.32 | $61.54 | $61.02 | $61.07 | $58.37 | 35,622 |
2017-08-24 | $60.92 | $61.38 | $60.92 | $61.29 | $58.58 | 35,747 |
2017-08-23 | $60.94 | $61.06 | $60.77 | $60.80 | $58.11 | 19,030 |
2017-08-22 | $60.33 | $61.23 | $60.33 | $61.16 | $58.46 | 35,244 |
2017-08-21 | $60.04 | $60.40 | $60.04 | $60.19 | $57.53 | 38,756 |
2017-08-18 | $60.10 | $60.45 | $59.74 | $60.16 | $57.50 | 40,302 |
2017-08-17 | $60.98 | $61.42 | $60.33 | $60.33 | $57.66 | 30,461 |
2017-08-16 | $60.73 | $61.30 | $60.73 | $61.14 | $58.44 | 31,308 |
2017-08-15 | $60.54 | $60.84 | $60.43 | $60.61 | $57.93 | 33,423 |
2017-08-14 | $60.44 | $60.69 | $60.36 | $60.44 | $57.77 | 42,112 |
2017-08-11 | $59.76 | $60.25 | $59.76 | $60.17 | $57.51 | 48,643 |
2017-08-10 | $60.75 | $60.78 | $59.77 | $59.77 | $57.13 | 69,674 |
2017-08-09 | $60.90 | $61.33 | $60.72 | $60.93 | $58.24 | 34,636 |
2017-08-08 | $62.26 | $62.26 | $61.12 | $61.28 | $58.57 | 48,000 |
2017-08-07 | $61.97 | $62.19 | $61.97 | $62.17 | $59.42 | 43,255 |
2017-08-04 | $62.07 | $62.07 | $61.62 | $61.89 | $59.15 | 34,535 |
2017-08-03 | $62.14 | $62.30 | $61.82 | $61.84 | $59.11 | 64,936 |
2017-08-02 | $62.56 | $62.76 | $62.12 | $62.14 | $59.39 | 204,351 |
2017-08-01 | $63.14 | $63.14 | $62.40 | $62.55 | $59.78 | 42,069 |
2017-07-31 | $63.14 | $63.43 | $62.91 | $62.97 | $60.19 | 29,458 |
2017-07-28 | $62.91 | $63.23 | $62.77 | $63.15 | $60.36 | 20,531 |
2017-07-27 | $63.90 | $64.00 | $62.79 | $63.00 | $60.21 | 54,172 |
2017-07-26 | $64.01 | $64.25 | $63.63 | $63.71 | $60.89 | 46,726 |
2017-07-25 | $64.74 | $64.79 | $64.13 | $64.13 | $61.29 | 39,721 |
2017-07-24 | $64.71 | $64.71 | $64.32 | $64.54 | $61.69 | 27,359 |
2017-07-21 | $64.42 | $64.81 | $64.42 | $64.71 | $61.85 | 32,559 |
2017-07-20 | $64.01 | $64.77 | $64.01 | $64.56 | $61.71 | 50,887 |
2017-07-19 | $63.79 | $64.05 | $63.66 | $63.92 | $61.09 | 43,820 |
2017-07-18 | $63.51 | $63.61 | $63.23 | $63.52 | $60.71 | 73,053 |
2017-07-17 | $63.80 | $64.28 | $63.62 | $63.62 | $60.81 | 27,178 |
2017-07-14 | $63.81 | $64.10 | $63.79 | $63.87 | $61.05 | 33,273 |
2017-07-13 | $63.30 | $63.87 | $62.85 | $63.73 | $60.91 | 63,683 |
2017-07-12 | $63.00 | $63.41 | $62.97 | $63.23 | $60.43 | 34,723 |
2017-07-11 | $62.56 | $62.84 | $62.37 | $62.75 | $59.98 | 21,795 |
2017-07-10 | $62.51 | $62.77 | $62.39 | $62.57 | $59.80 | 28,722 |
2017-07-07 | $62.74 | $62.74 | $62.38 | $62.69 | $59.92 | 43,490 |
2017-07-06 | $63.14 | $63.20 | $62.46 | $62.66 | $59.89 | 53,041 |
2017-07-05 | $63.15 | $63.61 | $62.84 | $63.54 | $60.73 | 45,973 |
2017-07-03 | $63.00 | $63.35 | $63.00 | $63.14 | $60.35 | 104,916 |
2017-06-30 | $63.13 | $63.13 | $62.56 | $62.77 | $59.99 | 54,975 |
2017-06-29 | $63.53 | $63.53 | $62.25 | $62.93 | $60.15 | 61,805 |
2017-06-28 | $62.79 | $63.55 | $62.79 | $63.48 | $60.67 | 88,494 |
2017-06-27 | $63.93 | $64.00 | $62.63 | $62.63 | $59.86 | 44,438 |
2017-06-26 | $63.78 | $64.36 | $63.68 | $63.99 | $61.16 | 57,011 |
2017-06-23 | $63.57 | $63.76 | $63.11 | $63.72 | $60.90 | 40,066 |
2017-06-22 | $62.47 | $63.98 | $62.47 | $63.52 | $60.71 | 79,360 |
2017-06-21 | $60.83 | $62.40 | $60.83 | $62.36 | $59.60 | 168,333 |
2017-06-20 | $60.25 | $61.40 | $60.25 | $60.73 | $58.04 | 74,584 |
2017-06-19 | $59.31 | $60.42 | $59.31 | $60.22 | $57.56 | 70,017 |
2017-06-16 | $59.23 | $59.29 | $58.92 | $59.15 | $56.53 | 30,935 |
2017-06-15 | $59.37 | $59.66 | $58.98 | $59.28 | $56.51 | 47,118 |
2017-06-14 | $59.63 | $59.86 | $59.40 | $59.68 | $56.89 | 53,844 |
2017-06-13 | $59.63 | $59.70 | $59.46 | $59.60 | $56.81 | 48,734 |
2017-06-12 | $59.71 | $60.00 | $59.38 | $59.58 | $56.80 | 54,062 |
2017-06-09 | $59.74 | $60.23 | $59.54 | $59.81 | $57.01 | 60,194 |
2017-06-08 | $59.33 | $60.13 | $59.33 | $59.85 | $57.05 | 58,338 |
2017-06-07 | $59.18 | $59.48 | $59.16 | $59.36 | $56.59 | 31,741 |
2017-06-06 | $59.06 | $59.40 | $58.98 | $59.12 | $56.36 | 39,596 |
2017-06-05 | $59.75 | $59.75 | $58.71 | $59.28 | $56.51 | 56,096 |
2017-06-02 | $59.56 | $59.90 | $59.52 | $59.75 | $56.96 | 43,634 |
2017-06-01 | $58.70 | $59.53 | $58.70 | $59.44 | $56.66 | 89,743 |
2017-05-31 | $58.23 | $58.64 | $58.17 | $58.64 | $55.90 | 66,186 |
2017-05-30 | $58.42 | $58.46 | $57.93 | $58.09 | $55.38 | 51,150 |
2017-05-26 | $58.99 | $58.99 | $58.57 | $58.64 | $55.90 | 50,421 |
2017-05-25 | $59.13 | $59.18 | $58.98 | $59.12 | $56.36 | 60,657 |
2017-05-24 | $58.91 | $59.12 | $58.76 | $58.98 | $56.22 | 54,411 |
2017-05-23 | $58.71 | $59.06 | $58.69 | $58.90 | $56.15 | 124,023 |
2017-05-22 | $58.57 | $58.92 | $58.50 | $58.65 | $55.91 | 50,884 |
2017-05-19 | $58.80 | $59.02 | $58.67 | $58.69 | $55.95 | 46,812 |
2017-05-18 | $58.92 | $59.04 | $58.53 | $58.75 | $56.00 | 47,802 |
2017-05-17 | $59.58 | $59.74 | $58.92 | $58.98 | $56.22 | 74,670 |
2017-05-16 | $60.49 | $60.50 | $60.00 | $60.11 | $57.30 | 124,624 |
2017-05-15 | $60.49 | $60.80 | $60.42 | $60.43 | $57.61 | 76,629 |
2017-05-12 | $60.54 | $60.69 | $60.24 | $60.56 | $57.73 | 28,866 |
2017-05-11 | $60.14 | $60.82 | $60.03 | $60.56 | $57.73 | 58,052 |
2017-05-10 | $59.99 | $60.30 | $59.45 | $60.23 | $57.42 | 47,301 |
2017-05-09 | $59.76 | $60.33 | $59.58 | $60.26 | $57.44 | 80,851 |
2017-05-08 | $59.89 | $59.90 | $59.27 | $59.36 | $56.59 | 44,424 |
2017-05-05 | $59.96 | $59.99 | $59.49 | $59.97 | $57.17 | 55,502 |
2017-05-04 | $59.77 | $60.10 | $59.73 | $59.92 | $57.12 | 46,519 |
2017-05-03 | $60.14 | $60.14 | $59.47 | $59.66 | $56.87 | 59,936 |
2017-05-02 | $60.68 | $61.13 | $60.41 | $60.91 | $58.06 | 79,968 |
2017-05-01 | $60.74 | $60.89 | $60.64 | $60.69 | $57.85 | 42,289 |
2017-04-28 | $60.70 | $60.74 | $60.48 | $60.65 | $57.82 | 41,508 |
2017-04-27 | $60.73 | $60.78 | $60.30 | $60.66 | $57.83 | 43,545 |
2017-04-26 | $60.04 | $60.86 | $60.01 | $60.66 | $57.83 | 95,830 |
2017-04-25 | $59.71 | $60.10 | $59.71 | $59.87 | $57.07 | 60,444 |
2017-04-24 | $59.55 | $59.74 | $59.30 | $59.44 | $56.66 | 58,887 |
2017-04-21 | $59.35 | $59.54 | $58.93 | $59.11 | $56.35 | 47,687 |
2017-04-20 | $59.48 | $59.66 | $59.09 | $59.53 | $56.75 | 47,219 |
2017-04-19 | $59.28 | $59.57 | $59.17 | $59.19 | $56.42 | 36,624 |
2017-04-18 | $59.45 | $59.45 | $58.75 | $59.22 | $56.45 | 35,020 |
2017-04-17 | $59.62 | $59.90 | $59.53 | $59.77 | $56.98 | 55,099 |
2017-04-13 | $59.93 | $60.19 | $59.83 | $59.92 | $57.12 | 27,684 |
2017-04-12 | $60.22 | $60.32 | $59.88 | $60.12 | $57.31 | 24,595 |
2017-04-11 | $60.10 | $60.42 | $59.97 | $60.27 | $57.45 | 33,399 |
2017-04-10 | $60.24 | $60.56 | $60.04 | $60.28 | $57.46 | 49,383 |
2017-04-07 | $58.29 | $59.98 | $58.29 | $59.72 | $56.93 | 85,601 |
2017-04-06 | $57.94 | $58.44 | $57.94 | $58.38 | $55.65 | 57,525 |
2017-04-05 | $58.29 | $58.62 | $57.88 | $57.94 | $55.23 | 80,601 |
2017-04-04 | $58.34 | $58.47 | $58.03 | $58.23 | $55.51 | 27,761 |
2017-04-03 | $58.71 | $58.95 | $58.22 | $58.38 | $55.65 | 112,737 |
2017-03-31 | $59.00 | $59.12 | $58.75 | $58.76 | $56.01 | 187,985 |
2017-03-30 | $59.43 | $59.64 | $58.99 | $59.10 | $56.34 | 41,888 |
2017-03-29 | $59.45 | $59.84 | $59.35 | $59.46 | $56.68 | 26,313 |
2017-03-28 | $59.41 | $59.76 | $59.15 | $59.65 | $56.86 | 38,187 |
2017-03-27 | $58.27 | $59.68 | $58.27 | $59.55 | $56.77 | 75,021 |
2017-03-24 | $58.38 | $58.70 | $58.31 | $58.52 | $55.79 | 34,572 |
2017-03-23 | $58.27 | $58.94 | $58.17 | $58.40 | $55.67 | 44,611 |
2017-03-22 | $58.30 | $58.43 | $57.89 | $58.38 | $55.65 | 77,581 |
2017-03-21 | $59.12 | $59.20 | $57.96 | $58.31 | $55.59 | 77,131 |
2017-03-20 | $59.09 | $59.28 | $58.84 | $59.01 | $56.25 | 59,501 |
2017-03-17 | $59.07 | $59.64 | $58.51 | $59.11 | $56.35 | 59,068 |
2017-03-16 | $60.39 | $60.39 | $59.74 | $60.01 | $57.17 | 53,592 |
2017-03-15 | $59.52 | $60.61 | $59.52 | $60.36 | $57.50 | 98,004 |
2017-03-14 | $59.63 | $59.79 | $59.35 | $59.52 | $56.70 | 39,079 |
2017-03-13 | $60.19 | $60.20 | $59.83 | $60.03 | $57.19 | 56,178 |
2017-03-10 | $60.24 | $60.33 | $59.77 | $60.20 | $57.35 | 55,610 |
2017-03-09 | $59.81 | $60.11 | $59.63 | $60.07 | $57.23 | 56,196 |
2017-03-08 | $59.05 | $60.12 | $59.05 | $59.80 | $56.97 | 84,718 |
2017-03-07 | $58.93 | $59.37 | $58.50 | $59.12 | $56.32 | 154,240 |
2017-03-06 | $60.02 | $60.10 | $59.39 | $59.65 | $56.83 | 148,350 |
2017-03-03 | $60.42 | $60.85 | $60.18 | $60.33 | $57.47 | 93,696 |
2017-03-02 | $60.70 | $60.95 | $60.32 | $60.47 | $57.61 | 93,465 |
2017-03-01 | $60.63 | $60.96 | $60.21 | $60.46 | $57.60 | 151,947 |
2017-02-28 | $61.16 | $61.18 | $60.58 | $60.85 | $57.97 | 106,482 |
2017-02-27 | $60.85 | $61.76 | $60.85 | $61.63 | $58.71 | 144,516 |
2017-02-24 | $60.83 | $61.00 | $60.47 | $60.98 | $58.09 | 103,885 |
2017-02-23 | $60.80 | $61.34 | $60.55 | $61.12 | $58.23 | 167,344 |
2017-02-22 | $60.92 | $61.04 | $60.71 | $60.80 | $57.92 | 96,863 |
2017-02-21 | $60.90 | $61.12 | $60.56 | $60.77 | $57.89 | 154,658 |
2017-02-17 | $60.57 | $60.90 | $60.57 | $60.82 | $57.94 | 66,585 |
2017-02-16 | $60.83 | $60.94 | $60.05 | $60.72 | $57.85 | 156,529 |
2017-02-15 | $59.53 | $61.00 | $59.53 | $60.91 | $58.03 | 123,762 |
2017-02-14 | $58.83 | $59.85 | $58.76 | $59.77 | $56.94 | 116,756 |
2017-02-13 | $58.83 | $59.19 | $58.83 | $59.00 | $56.21 | 173,026 |
2017-02-10 | $58.53 | $58.88 | $58.32 | $58.66 | $55.88 | 71,419 |
2017-02-09 | $58.07 | $58.73 | $58.07 | $58.51 | $55.74 | 100,942 |
2017-02-08 | $57.59 | $58.21 | $57.41 | $58.12 | $55.37 | 67,270 |
2017-02-07 | $58.33 | $58.52 | $57.78 | $58.01 | $55.26 | 117,509 |
2017-02-06 | $57.96 | $58.30 | $57.80 | $58.26 | $55.50 | 72,932 |
2017-02-03 | $57.70 | $58.09 | $57.39 | $58.02 | $55.27 | 96,950 |
2017-02-02 | $56.64 | $57.46 | $56.50 | $57.28 | $54.57 | 106,579 |
2017-02-01 | $56.09 | $56.76 | $56.01 | $56.69 | $54.01 | 232,702 |
2017-01-31 | $54.35 | $56.10 | $54.16 | $55.99 | $53.34 | 212,875 |
2017-01-30 | $54.83 | $54.83 | $54.32 | $54.64 | $52.05 | 120,095 |
2017-01-27 | $54.67 | $55.17 | $54.67 | $55.04 | $52.44 | 159,915 |
2017-01-26 | $54.86 | $55.02 | $54.53 | $54.59 | $52.01 | 133,015 |
2017-01-25 | $54.57 | $54.98 | $54.46 | $54.89 | $52.29 | 162,675 |
2017-01-24 | $54.86 | $54.86 | $54.12 | $54.44 | $51.86 | 212,485 |
2017-01-23 | $55.03 | $55.30 | $54.73 | $54.90 | $52.30 | 164,109 |
2017-01-20 | $55.50 | $55.62 | $55.16 | $55.26 | $52.64 | 125,657 |
2017-01-19 | $56.02 | $56.12 | $55.47 | $55.58 | $52.95 | 115,132 |
2017-01-18 | $56.22 | $56.35 | $55.77 | $56.15 | $53.49 | 97,982 |
2017-01-17 | $56.70 | $56.70 | $55.83 | $56.19 | $53.53 | 152,333 |
2017-01-13 | $56.75 | $57.30 | $56.73 | $56.92 | $54.23 | 104,165 |
2017-01-12 | $56.27 | $56.82 | $56.21 | $56.73 | $54.05 | 185,194 |
2017-01-11 | $58.07 | $58.07 | $56.06 | $56.76 | $54.07 | 232,741 |
2017-01-10 | $58.35 | $58.41 | $57.76 | $58.02 | $55.27 | 92,548 |
2017-01-09 | $58.18 | $58.34 | $57.90 | $58.21 | $55.46 | 102,876 |
2017-01-06 | $58.71 | $58.84 | $58.06 | $58.10 | $55.35 | 166,603 |
2017-01-05 | $58.19 | $58.61 | $57.93 | $58.45 | $55.68 | 77,672 |
2017-01-04 | $57.42 | $58.47 | $57.42 | $58.31 | $55.55 | 136,035 |
2017-01-03 | $56.65 | $57.27 | $56.45 | $57.24 | $54.53 | 158,025 |
2016-12-30 | $55.88 | $56.20 | $55.76 | $56.03 | $53.38 | 202,960 |
2016-12-29 | $55.80 | $56.10 | $55.70 | $55.85 | $53.21 | 108,754 |
2016-12-28 | $56.49 | $56.49 | $55.71 | $55.81 | $53.17 | 137,932 |
2016-12-27 | $56.52 | $57.12 | $56.46 | $56.47 | $53.80 | 125,416 |
2016-12-23 | $55.75 | $56.56 | $55.75 | $56.51 | $53.84 | 176,780 |
2016-12-22 | $56.29 | $56.29 | $55.68 | $55.83 | $53.19 | 143,384 |
2016-12-21 | $56.54 | $56.76 | $56.30 | $56.32 | $53.65 | 114,915 |
2016-12-20 | $56.46 | $56.75 | $56.37 | $56.56 | $53.88 | 128,954 |
2016-12-19 | $56.58 | $57.15 | $56.28 | $56.34 | $53.67 | 108,703 |
2016-12-16 | $56.74 | $57.05 | $56.39 | $56.61 | $53.93 | 147,150 |
2016-12-15 | $56.48 | $56.93 | $56.45 | $56.79 | $53.90 | 169,949 |
2016-12-14 | $56.66 | $57.04 | $56.04 | $56.39 | $53.53 | 158,564 |
2016-12-13 | $55.99 | $56.91 | $55.98 | $56.65 | $53.77 | 188,792 |
2016-12-12 | $55.56 | $55.92 | $55.55 | $55.75 | $52.92 | 155,281 |
2016-12-09 | $55.09 | $56.09 | $55.09 | $55.56 | $52.74 | 215,339 |
2016-12-08 | $54.32 | $54.80 | $53.83 | $54.77 | $51.99 | 338,676 |
2016-12-07 | $54.74 | $54.83 | $53.56 | $54.63 | $51.85 | 239,813 |
2016-12-06 | $55.70 | $55.75 | $55.00 | $55.46 | $52.64 | 127,104 |
2016-12-05 | $55.62 | $56.04 | $55.28 | $55.55 | $52.73 | 151,780 |
2016-12-02 | $55.23 | $55.78 | $55.22 | $55.44 | $52.62 | 118,243 |
2016-12-01 | $56.18 | $56.29 | $55.11 | $55.25 | $52.44 | 153,288 |
2016-11-30 | $56.84 | $56.84 | $55.92 | $56.02 | $53.17 | 171,181 |
2016-11-29 | $57.04 | $57.28 | $56.65 | $56.67 | $53.79 | 134,544 |
2016-11-28 | $57.40 | $57.50 | $56.83 | $56.93 | $54.04 | 126,112 |
2016-11-25 | $57.43 | $57.60 | $57.15 | $57.50 | $54.58 | 76,683 |
2016-11-23 | $56.02 | $57.38 | $55.67 | $57.36 | $54.45 | 171,189 |
2016-11-22 | $58.23 | $58.23 | $56.85 | $57.18 | $54.28 | 212,884 |
2016-11-21 | $58.17 | $58.33 | $57.90 | $58.09 | $55.14 | 79,071 |
2016-11-18 | $58.87 | $58.93 | $57.95 | $58.11 | $55.16 | 106,582 |
2016-11-17 | $58.69 | $58.90 | $58.20 | $58.79 | $55.80 | 87,434 |
2016-11-16 | $59.11 | $59.43 | $58.40 | $58.48 | $55.51 | 239,494 |
2016-11-15 | $59.24 | $59.29 | $58.25 | $59.25 | $56.24 | 152,419 |
2016-11-14 | $59.51 | $59.67 | $59.00 | $59.25 | $56.24 | 118,704 |
2016-11-11 | $58.93 | $59.32 | $58.43 | $59.12 | $56.12 | 168,309 |
2016-11-10 | $59.62 | $59.93 | $58.50 | $59.24 | $56.23 | 497,601 |
2016-11-09 | $58.00 | $58.98 | $57.21 | $58.34 | $55.38 | 524,991 |
2016-11-08 | $55.08 | $56.02 | $54.50 | $55.53 | $52.71 | 149,294 |
2016-11-07 | $55.28 | $56.10 | $55.28 | $55.92 | $53.08 | 168,385 |
2016-11-04 | $53.55 | $54.90 | $53.55 | $54.58 | $51.81 | 168,884 |
2016-11-03 | $56.32 | $56.44 | $53.70 | $53.72 | $50.99 | 267,436 |
2016-11-02 | $56.56 | $56.95 | $55.93 | $56.12 | $53.27 | 184,356 |
2016-11-01 | $56.38 | $57.01 | $55.98 | $56.75 | $53.87 | 114,438 |
2016-10-31 | $56.94 | $57.10 | $56.41 | $56.41 | $53.54 | 179,309 |
2016-10-28 | $58.00 | $58.06 | $56.68 | $57.06 | $54.16 | 189,043 |
2016-10-27 | $58.75 | $59.03 | $58.28 | $58.29 | $55.33 | 219,828 |
2016-10-26 | $58.44 | $58.92 | $58.02 | $58.30 | $55.34 | 121,950 |
2016-10-25 | $58.56 | $58.96 | $58.33 | $58.56 | $55.58 | 91,268 |
2016-10-24 | $58.79 | $59.00 | $58.54 | $58.57 | $55.59 | 91,760 |
2016-10-21 | $58.92 | $59.10 | $58.63 | $58.72 | $55.74 | 85,217 |
2016-10-20 | $58.61 | $59.43 | $58.60 | $59.18 | $56.17 | 101,383 |
2016-10-19 | $59.19 | $59.33 | $58.82 | $58.93 | $55.94 | 72,767 |
2016-10-18 | $58.96 | $59.24 | $58.85 | $59.13 | $56.13 | 88,607 |
2016-10-17 | $58.79 | $58.90 | $58.28 | $58.51 | $55.54 | 222,277 |
2016-10-14 | $59.96 | $59.96 | $58.88 | $58.92 | $55.93 | 122,194 |
2016-10-13 | $59.05 | $60.03 | $58.95 | $59.73 | $56.70 | 133,998 |
2016-10-12 | $60.33 | $60.61 | $59.38 | $59.48 | $56.46 | 155,492 |
2016-10-11 | $61.49 | $61.75 | $60.00 | $60.38 | $57.31 | 127,226 |
2016-10-10 | $61.45 | $62.07 | $61.45 | $61.82 | $58.68 | 96,906 |
2016-10-07 | $61.53 | $61.72 | $60.71 | $61.18 | $58.07 | 103,071 |
2016-10-06 | $61.86 | $61.92 | $61.17 | $61.58 | $58.45 | 84,119 |
2016-10-05 | $61.92 | $62.69 | $61.92 | $62.38 | $59.21 | 75,487 |
2016-10-04 | $61.84 | $62.13 | $61.47 | $61.77 | $58.63 | 82,785 |
2016-10-03 | $61.57 | $61.89 | $60.90 | $61.86 | $58.72 | 162,662 |
2016-09-30 | $61.25 | $62.14 | $61.04 | $61.64 | $58.51 | 341,165 |
2016-09-29 | $62.75 | $62.75 | $60.78 | $61.16 | $58.05 | 224,306 |
2016-09-28 | $63.05 | $63.05 | $62.31 | $62.78 | $59.59 | 78,408 |
2016-09-27 | $62.91 | $63.19 | $62.51 | $63.06 | $59.86 | 73,869 |
2016-09-26 | $64.00 | $64.11 | $62.97 | $63.06 | $59.86 | 102,507 |
2016-09-23 | $64.46 | $64.70 | $64.20 | $64.35 | $61.08 | 72,712 |
2016-09-22 | $64.52 | $64.62 | $64.12 | $64.49 | $61.21 | 171,645 |
2016-09-21 | $63.69 | $64.23 | $63.09 | $64.13 | $60.87 | 280,672 |
2016-09-20 | $63.53 | $63.84 | $63.41 | $63.50 | $60.27 | 120,607 |
2016-09-19 | $63.54 | $63.65 | $63.00 | $63.24 | $60.03 | 177,352 |
2016-09-16 | $62.99 | $63.44 | $62.54 | $63.38 | $60.16 | 255,721 |
2016-09-15 | $64.92 | $65.69 | $64.60 | $65.54 | $62.11 | 199,521 |
2016-09-14 | $64.60 | $65.53 | $64.60 | $64.78 | $61.39 | 105,195 |
2016-09-13 | $64.96 | $64.97 | $63.94 | $64.50 | $61.12 | 197,907 |
2016-09-12 | $63.77 | $65.54 | $63.75 | $65.35 | $61.93 | 279,039 |
2016-09-09 | $64.54 | $64.73 | $63.91 | $63.96 | $60.61 | 107,841 |
2016-09-08 | $64.55 | $65.07 | $64.26 | $64.93 | $61.53 | 58,868 |
2016-09-07 | $64.46 | $64.96 | $64.25 | $64.55 | $61.17 | 66,769 |
2016-09-06 | $63.93 | $64.65 | $63.87 | $64.33 | $60.96 | 324,997 |
2016-09-02 | $64.33 | $64.35 | $63.59 | $63.73 | $60.39 | 213,044 |
2016-09-01 | $64.33 | $64.54 | $63.84 | $64.15 | $60.79 | 85,745 |
2016-08-31 | $64.58 | $64.58 | $63.87 | $64.33 | $60.96 | 89,093 |
2016-08-30 | $64.76 | $64.99 | $64.44 | $64.71 | $61.32 | 69,103 |
2016-08-29 | $65.02 | $65.18 | $64.44 | $64.89 | $61.49 | 81,241 |
2016-08-26 | $64.63 | $65.49 | $64.37 | $64.89 | $61.49 | 128,807 |
2016-08-25 | $65.52 | $65.70 | $64.00 | $64.59 | $61.21 | 101,872 |
2016-08-24 | $67.03 | $67.74 | $65.18 | $65.41 | $61.98 | 178,726 |
2016-08-23 | $66.51 | $66.90 | $66.45 | $66.57 | $63.08 | 72,627 |
2016-08-22 | $66.05 | $66.65 | $66.02 | $66.32 | $62.84 | 103,471 |
2016-08-19 | $65.98 | $66.04 | $65.65 | $66.03 | $62.57 | 62,773 |
2016-08-18 | $66.06 | $66.30 | $65.96 | $66.12 | $62.66 | 92,688 |
2016-08-17 | $66.33 | $66.34 | $65.73 | $66.12 | $62.66 | 84,712 |
2016-08-16 | $66.65 | $66.86 | $66.21 | $66.22 | $62.75 | 78,975 |
2016-08-15 | $66.50 | $66.98 | $66.50 | $66.83 | $63.33 | 84,609 |
2016-08-12 | $66.17 | $66.39 | $65.83 | $66.33 | $62.85 | 104,909 |
2016-08-11 | $66.22 | $66.58 | $66.03 | $66.25 | $62.78 | 79,337 |
2016-08-10 | $67.11 | $67.24 | $65.84 | $65.98 | $62.52 | 117,521 |
2016-08-09 | $67.00 | $67.50 | $66.70 | $67.25 | $63.73 | 103,283 |
2016-08-08 | $68.09 | $68.17 | $67.14 | $67.37 | $63.84 | 116,840 |
2016-08-05 | $68.21 | $68.33 | $67.76 | $68.13 | $64.56 | 80,075 |
2016-08-04 | $68.88 | $69.24 | $68.26 | $68.26 | $64.68 | 131,202 |
2016-08-03 | $67.98 | $68.57 | $67.85 | $68.56 | $64.97 | 86,975 |
2016-08-02 | $68.31 | $68.51 | $67.36 | $68.09 | $64.52 | 155,870 |
2016-08-01 | $68.11 | $69.03 | $68.10 | $68.37 | $64.79 | 158,543 |
2016-07-29 | $67.76 | $67.97 | $67.22 | $67.74 | $64.19 | 91,480 |
2016-07-28 | $68.08 | $68.15 | $67.33 | $67.85 | $64.29 | 115,676 |
2016-07-27 | $67.00 | $68.20 | $67.00 | $68.09 | $64.52 | 127,164 |
2016-07-26 | $66.95 | $67.31 | $66.61 | $66.90 | $63.39 | 96,556 |
2016-07-25 | $67.03 | $67.24 | $66.64 | $67.18 | $63.66 | 83,077 |
2016-07-22 | $66.99 | $67.16 | $66.49 | $66.99 | $63.48 | 88,870 |
2016-07-21 | $66.92 | $67.53 | $66.49 | $66.87 | $63.37 | 112,971 |
2016-07-20 | $65.76 | $66.81 | $65.76 | $66.71 | $63.21 | 131,878 |
2016-07-19 | $66.10 | $66.40 | $65.30 | $65.43 | $62.00 | 121,273 |
2016-07-18 | $66.27 | $66.43 | $65.94 | $66.12 | $62.66 | 121,127 |
2016-07-15 | $66.22 | $66.62 | $66.11 | $66.22 | $62.75 | 108,281 |
2016-07-14 | $66.02 | $66.16 | $65.53 | $66.09 | $62.63 | 139,086 |
2016-07-13 | $66.55 | $66.76 | $65.49 | $65.54 | $62.11 | 312,569 |
2016-07-12 | $66.23 | $66.51 | $65.97 | $66.31 | $62.84 | 155,340 |
2016-07-11 | $65.86 | $66.48 | $65.52 | $65.89 | $62.44 | 121,506 |
2016-07-08 | $64.74 | $65.57 | $64.69 | $65.45 | $62.02 | 222,556 |
2016-07-07 | $64.80 | $65.13 | $64.16 | $64.60 | $61.21 | 101,160 |
2016-07-06 | $63.58 | $64.87 | $63.46 | $64.83 | $61.43 | 91,666 |
2016-07-05 | $63.79 | $64.15 | $63.45 | $63.77 | $60.43 | 94,191 |
2016-07-01 | $63.32 | $64.26 | $63.31 | $64.10 | $60.74 | 127,414 |
2016-06-30 | $63.12 | $63.37 | $62.42 | $63.36 | $60.04 | 124,046 |
2016-06-29 | $62.51 | $63.22 | $62.18 | $62.99 | $59.69 | 87,972 |
2016-06-28 | $60.74 | $61.96 | $60.65 | $61.91 | $58.67 | 106,137 |
2016-06-27 | $60.71 | $61.06 | $59.74 | $60.04 | $56.89 | 290,031 |
2016-06-24 | $61.13 | $62.37 | $61.07 | $61.23 | $58.02 | 230,065 |
2016-06-23 | $62.97 | $63.41 | $62.67 | $63.38 | $60.06 | 68,968 |
2016-06-22 | $62.07 | $63.27 | $61.97 | $62.39 | $59.12 | 88,806 |
2016-06-21 | $62.93 | $63.00 | $61.82 | $62.16 | $58.90 | 119,776 |
2016-06-20 | $63.17 | $63.54 | $62.93 | $62.95 | $59.65 | 50,497 |
2016-06-17 | $63.55 | $63.56 | $62.50 | $62.55 | $59.27 | 50,985 |
2016-06-16 | $63.38 | $63.71 | $62.82 | $63.68 | $60.17 | 85,062 |
2016-06-15 | $64.26 | $64.40 | $63.58 | $63.62 | $60.11 | 74,633 |
2016-06-14 | $63.12 | $64.15 | $62.87 | $64.11 | $60.58 | 119,091 |
2016-06-13 | $63.53 | $64.20 | $63.34 | $63.36 | $59.87 | 94,964 |
2016-06-10 | $64.38 | $64.40 | $63.53 | $63.81 | $60.29 | 112,709 |
2016-06-09 | $65.19 | $65.76 | $64.78 | $64.95 | $61.37 | 85,738 |
2016-06-08 | $65.31 | $65.50 | $65.07 | $65.40 | $61.80 | 76,167 |
2016-06-07 | $65.18 | $65.50 | $64.62 | $65.31 | $61.71 | 73,113 |
2016-06-06 | $64.99 | $65.88 | $64.46 | $65.72 | $62.10 | 109,731 |
2016-06-03 | $65.35 | $65.35 | $64.13 | $64.95 | $61.37 | 99,433 |
2016-06-02 | $64.89 | $65.60 | $64.89 | $65.51 | $61.90 | 143,560 |
2016-06-01 | $64.45 | $65.20 | $64.31 | $64.90 | $61.32 | 224,873 |
2016-05-31 | $64.45 | $64.92 | $64.32 | $64.72 | $61.15 | 98,564 |
2016-05-27 | $63.73 | $64.45 | $63.71 | $64.16 | $60.62 | 90,002 |
2016-05-26 | $63.91 | $63.91 | $63.40 | $63.71 | $60.20 | 149,293 |
2016-05-25 | $63.84 | $64.33 | $63.73 | $63.97 | $60.44 | 105,225 |
2016-05-24 | $62.67 | $63.58 | $62.51 | $63.50 | $60.00 | 155,706 |
2016-05-23 | $62.32 | $62.71 | $62.01 | $62.26 | $58.83 | 100,914 |
2016-05-20 | $61.41 | $62.50 | $61.41 | $62.35 | $58.91 | 115,895 |
2016-05-19 | $61.45 | $61.82 | $60.45 | $61.21 | $57.84 | 143,108 |
2016-05-18 | $61.07 | $62.20 | $61.07 | $61.87 | $58.46 | 144,629 |
2016-05-17 | $61.15 | $61.89 | $61.04 | $61.28 | $57.90 | 121,352 |
2016-05-16 | $60.02 | $61.42 | $60.01 | $61.29 | $57.91 | 153,827 |
2016-05-13 | $59.50 | $60.50 | $59.50 | $59.99 | $56.68 | 147,696 |
2016-05-12 | $60.55 | $60.64 | $59.26 | $59.78 | $56.49 | 101,380 |
2016-05-11 | $61.14 | $61.35 | $60.26 | $60.29 | $56.97 | 151,645 |
2016-05-10 | $61.13 | $61.41 | $60.33 | $61.19 | $57.82 | 115,745 |
2016-05-09 | $59.63 | $60.96 | $59.59 | $60.69 | $57.35 | 157,542 |
2016-05-06 | $60.18 | $60.45 | $58.57 | $59.43 | $56.15 | 332,616 |
2016-05-05 | $60.98 | $61.01 | $60.13 | $60.67 | $57.33 | 183,082 |
2016-05-04 | $61.74 | $62.04 | $60.79 | $60.93 | $57.57 | 145,548 |
2016-05-03 | $62.28 | $62.89 | $61.91 | $62.10 | $58.68 | 117,888 |
2016-05-02 | $62.40 | $62.53 | $61.70 | $62.52 | $59.07 | 133,743 |
2016-04-29 | $63.09 | $63.21 | $61.77 | $62.14 | $58.72 | 214,302 |
2016-04-28 | $63.58 | $64.40 | $63.00 | $63.52 | $60.02 | 167,452 |
2016-04-27 | $64.04 | $64.18 | $63.57 | $63.89 | $60.37 | 241,661 |
2016-04-26 | $64.67 | $64.67 | $63.40 | $64.16 | $60.62 | 112,721 |
2016-04-25 | $65.09 | $65.33 | $64.51 | $64.56 | $61.00 | 93,292 |
2016-04-22 | $65.56 | $65.97 | $65.15 | $65.65 | $62.03 | 154,188 |
2016-04-21 | $64.48 | $65.58 | $64.41 | $65.57 | $61.96 | 146,031 |
2016-04-20 | $64.53 | $64.92 | $64.06 | $64.47 | $60.92 | 144,562 |
2016-04-19 | $64.69 | $65.00 | $63.82 | $64.41 | $60.86 | 116,861 |
2016-04-18 | $63.07 | $64.37 | $62.98 | $64.06 | $60.53 | 155,118 |
2016-04-15 | $63.44 | $63.44 | $62.76 | $63.32 | $59.83 | 101,835 |
2016-04-14 | $63.29 | $63.63 | $62.94 | $63.43 | $59.93 | 97,227 |
2016-04-13 | $62.48 | $63.33 | $62.22 | $63.21 | $59.73 | 141,120 |
2016-04-12 | $61.89 | $62.51 | $61.41 | $62.13 | $58.71 | 176,055 |
2016-04-11 | $63.04 | $63.22 | $61.83 | $62.00 | $58.58 | 142,657 |
2016-04-08 | $63.61 | $63.77 | $62.48 | $62.86 | $59.40 | 111,414 |
2016-04-07 | $62.72 | $63.53 | $62.61 | $62.93 | $59.46 | 144,124 |
2016-04-06 | $60.85 | $63.12 | $60.85 | $63.09 | $59.61 | 222,597 |
2016-04-05 | $60.75 | $61.20 | $60.56 | $60.79 | $57.44 | 191,690 |
2016-04-04 | $61.34 | $62.13 | $61.34 | $61.50 | $58.11 | 97,268 |
2016-04-01 | $59.74 | $61.40 | $59.60 | $61.28 | $57.90 | 167,620 |
2016-03-31 | $60.02 | $60.69 | $59.92 | $60.08 | $56.77 | 116,510 |
2016-03-30 | $60.59 | $60.94 | $59.82 | $59.97 | $56.66 | 160,201 |
2016-03-29 | $58.58 | $60.38 | $58.23 | $60.38 | $57.05 | 289,069 |
2016-03-28 | $59.56 | $59.67 | $58.51 | $58.74 | $55.50 | 132,318 |
2016-03-24 | $59.00 | $59.91 | $58.50 | $59.39 | $56.12 | 128,003 |
2016-03-23 | $60.61 | $60.95 | $59.55 | $59.55 | $56.27 | 113,677 |
2016-03-22 | $58.74 | $60.95 | $58.74 | $60.73 | $57.38 | 216,575 |
2016-03-21 | $58.16 | $59.11 | $58.16 | $58.87 | $55.63 | 144,304 |
2016-03-18 | $57.96 | $58.40 | $57.20 | $58.28 | $55.07 | 227,997 |
2016-03-17 | $58.61 | $58.80 | $57.21 | $57.73 | $54.53 | 414,096 |
2016-03-16 | $59.05 | $59.46 | $58.26 | $58.80 | $55.54 | 178,046 |
2016-03-15 | $60.84 | $60.90 | $59.15 | $59.23 | $55.95 | 204,702 |
2016-03-14 | $61.18 | $61.75 | $60.91 | $61.42 | $58.02 | 114,406 |
2016-03-11 | $60.57 | $61.60 | $60.38 | $61.60 | $58.19 | 137,956 |
2016-03-10 | $60.48 | $61.12 | $59.43 | $60.06 | $56.73 | 112,262 |
2016-03-09 | $60.23 | $60.31 | $59.40 | $60.07 | $56.74 | 120,968 |
2016-03-08 | $61.18 | $61.26 | $59.90 | $60.00 | $56.68 | 208,738 |
2016-03-07 | $60.52 | $61.90 | $59.90 | $61.36 | $57.96 | 590,208 |
2016-03-04 | $60.88 | $61.19 | $60.24 | $60.45 | $57.10 | 188,639 |
2016-03-03 | $60.85 | $60.87 | $60.04 | $60.77 | $57.40 | 181,398 |
2016-03-02 | $60.46 | $61.08 | $60.36 | $61.06 | $57.68 | 116,961 |
2016-03-01 | $59.71 | $60.61 | $59.11 | $60.61 | $57.25 | 215,310 |
2016-02-29 | $60.64 | $60.72 | $59.18 | $59.20 | $55.92 | 180,244 |
2016-02-26 | $61.07 | $61.35 | $60.68 | $60.78 | $57.41 | 135,654 |
2016-02-25 | $60.20 | $60.75 | $59.91 | $60.74 | $57.37 | 131,403 |
2016-02-24 | $59.24 | $60.12 | $58.48 | $60.04 | $56.71 | 113,079 |
2016-02-23 | $60.31 | $60.71 | $59.80 | $59.82 | $56.51 | 108,860 |
2016-02-22 | $60.48 | $60.68 | $59.90 | $60.62 | $57.26 | 121,999 |
2016-02-19 | $59.79 | $60.01 | $59.12 | $59.97 | $56.65 | 117,483 |
2016-02-18 | $61.12 | $61.21 | $59.93 | $60.07 | $56.74 | 189,887 |
2016-02-17 | $60.00 | $61.29 | $60.00 | $61.22 | $57.83 | 178,773 |
2016-02-16 | $58.92 | $59.65 | $58.85 | $59.61 | $56.31 | 195,729 |
2016-02-12 | $57.79 | $58.16 | $56.79 | $58.15 | $54.93 | 201,495 |
2016-02-11 | $57.40 | $57.77 | $56.70 | $57.28 | $54.11 | 346,175 |
2016-02-10 | $59.26 | $60.26 | $58.63 | $58.82 | $55.56 | 474,753 |
2016-02-09 | $57.42 | $59.53 | $57.42 | $58.81 | $55.55 | 326,457 |
2016-02-08 | $58.17 | $58.83 | $57.46 | $58.17 | $54.95 | 418,444 |
2016-02-05 | $60.65 | $60.81 | $59.15 | $59.48 | $56.18 | 183,872 |
2016-02-04 | $60.26 | $61.91 | $60.13 | $60.83 | $57.46 | 181,768 |
2016-02-03 | $60.56 | $60.83 | $58.68 | $60.59 | $57.23 | 377,060 |
2016-02-02 | $60.71 | $61.25 | $59.97 | $60.26 | $56.92 | 160,506 |
2016-02-01 | $60.92 | $61.76 | $60.35 | $61.41 | $58.01 | 373,856 |
2016-01-29 | $60.22 | $61.38 | $60.08 | $61.35 | $57.95 | 348,175 |
2016-01-28 | $62.56 | $62.62 | $59.77 | $60.23 | $56.89 | 339,736 |
2016-01-27 | $64.10 | $64.10 | $61.81 | $62.17 | $58.73 | 183,077 |
2016-01-26 | $63.59 | $64.35 | $62.76 | $64.11 | $60.56 | 161,108 |
2016-01-25 | $64.29 | $64.99 | $63.36 | $63.44 | $59.93 | 151,705 |
2016-01-22 | $63.95 | $64.80 | $63.48 | $64.70 | $61.12 | 209,977 |
2016-01-21 | $63.32 | $63.99 | $62.19 | $62.93 | $59.44 | 236,189 |
2016-01-20 | $60.78 | $64.00 | $60.48 | $63.17 | $59.67 | 542,100 |
2016-01-19 | $63.85 | $63.95 | $61.11 | $62.12 | $58.68 | 553,248 |
2016-01-15 | $62.09 | $63.07 | $60.84 | $63.02 | $59.53 | 366,367 |
2016-01-14 | $61.98 | $64.51 | $60.84 | $64.01 | $60.46 | 543,370 |
2016-01-13 | $64.27 | $64.50 | $61.55 | $61.72 | $58.30 | 269,064 |
2016-01-12 | $63.99 | $64.84 | $62.59 | $63.92 | $60.38 | 226,552 |
2016-01-11 | $65.19 | $65.27 | $62.32 | $63.41 | $59.90 | 389,029 |
2016-01-08 | $66.78 | $66.84 | $64.71 | $64.81 | $61.22 | 177,993 |
2016-01-07 | $66.89 | $67.33 | $65.76 | $66.06 | $62.40 | 380,194 |
2016-01-06 | $67.87 | $68.87 | $67.56 | $68.22 | $64.44 | 167,052 |
2016-01-05 | $68.83 | $69.22 | $68.32 | $68.85 | $65.04 | 194,796 |
2016-01-04 | $68.67 | $68.88 | $67.65 | $68.28 | $64.50 | 440,533 |
2015-12-31 | $70.68 | $70.76 | $69.97 | $69.97 | $66.09 | 241,196 |
2015-12-30 | $71.17 | $71.43 | $70.71 | $70.74 | $66.82 | 178,544 |
2015-12-29 | $70.60 | $71.43 | $70.53 | $71.26 | $67.31 | 118,804 |
2015-12-28 | $70.15 | $70.39 | $69.76 | $70.26 | $66.37 | 142,163 |
2015-12-24 | $70.34 | $70.79 | $70.26 | $70.57 | $66.66 | 82,106 |
2015-12-23 | $71.32 | $71.67 | $71.14 | $71.47 | $66.44 | 145,491 |
2015-12-22 | $70.96 | $71.06 | $70.25 | $70.85 | $65.87 | 119,279 |
2015-12-21 | $70.85 | $70.96 | $70.18 | $70.72 | $65.75 | 275,109 |
2015-12-18 | $70.76 | $71.26 | $70.36 | $70.36 | $65.41 | 214,539 |
2015-12-17 | $74.79 | $74.94 | $73.45 | $73.48 | $66.00 | 128,380 |
2015-12-16 | $73.67 | $74.67 | $73.11 | $74.53 | $66.94 | 136,119 |
2015-12-15 | $72.44 | $73.53 | $72.11 | $73.12 | $65.67 | 134,463 |
2015-12-14 | $71.79 | $72.09 | $70.34 | $71.64 | $64.34 | 147,190 |
2015-12-11 | $72.76 | $72.96 | $71.49 | $71.63 | $64.33 | 133,191 |
2015-12-10 | $72.45 | $73.87 | $72.43 | $73.51 | $66.02 | 94,742 |
2015-12-09 | $73.04 | $73.56 | $72.03 | $72.40 | $65.03 | 152,890 |
2015-12-08 | $71.63 | $73.59 | $71.53 | $73.33 | $65.86 | 209,132 |
2015-12-07 | $73.51 | $73.79 | $71.97 | $72.38 | $65.01 | 130,840 |
2015-12-04 | $72.00 | $73.54 | $71.93 | $73.50 | $66.01 | 215,985 |
2015-12-03 | $74.10 | $74.10 | $71.26 | $71.75 | $64.44 | 239,988 |
2015-12-02 | $74.42 | $75.10 | $73.75 | $73.92 | $66.39 | 151,039 |
2015-12-01 | $73.77 | $74.51 | $73.33 | $74.46 | $66.88 | 115,350 |
2015-11-30 | $74.21 | $74.21 | $73.00 | $73.33 | $65.86 | 142,344 |
2015-11-27 | $74.19 | $74.35 | $73.91 | $74.02 | $66.48 | 58,897 |
2015-11-25 | $73.40 | $74.19 | $73.40 | $74.13 | $66.58 | 102,951 |
2015-11-24 | $72.51 | $73.36 | $72.39 | $73.25 | $65.79 | 78,313 |
2015-11-23 | $72.66 | $73.59 | $72.66 | $72.91 | $65.48 | 126,970 |
2015-11-20 | $72.83 | $73.30 | $72.61 | $72.77 | $65.36 | 128,580 |
2015-11-19 | $73.46 | $73.75 | $72.27 | $72.42 | $65.04 | 237,917 |
2015-11-18 | $71.81 | $73.57 | $71.73 | $73.54 | $66.05 | 142,575 |
2015-11-17 | $71.12 | $72.08 | $70.73 | $71.51 | $64.23 | 168,455 |
2015-11-16 | $69.59 | $70.95 | $69.59 | $70.86 | $63.64 | 94,542 |
2015-11-13 | $69.03 | $70.33 | $69.02 | $69.84 | $62.73 | 138,157 |
2015-11-12 | $70.29 | $70.78 | $69.20 | $69.24 | $62.19 | 131,264 |
2015-11-11 | $71.93 | $72.09 | $70.66 | $70.66 | $63.46 | 92,180 |
2015-11-10 | $70.93 | $72.02 | $70.93 | $71.82 | $64.51 | 114,247 |
2015-11-09 | $71.27 | $71.77 | $70.84 | $71.15 | $63.90 | 98,176 |
2015-11-06 | $71.12 | $71.53 | $69.80 | $71.47 | $64.19 | 130,603 |
2015-11-05 | $72.09 | $72.18 | $70.91 | $71.50 | $64.22 | 155,447 |
2015-11-04 | $73.13 | $73.39 | $72.17 | $72.55 | $65.16 | 147,935 |
2015-11-03 | $72.36 | $73.13 | $72.00 | $72.79 | $65.38 | 156,023 |
2015-11-02 | $70.83 | $72.61 | $70.83 | $72.44 | $65.06 | 154,213 |
2015-10-30 | $71.47 | $71.47 | $70.50 | $70.50 | $63.32 | 244,651 |
2015-10-29 | $71.89 | $72.91 | $71.05 | $71.39 | $64.12 | 163,979 |
2015-10-28 | $70.00 | $71.53 | $69.29 | $71.53 | $64.25 | 167,248 |
2015-10-27 | $68.81 | $69.90 | $68.75 | $69.90 | $62.78 | 258,759 |
2015-10-26 | $67.32 | $69.06 | $67.32 | $68.59 | $61.60 | 261,930 |
2015-10-23 | $66.80 | $68.55 | $66.62 | $68.09 | $61.16 | 259,572 |
2015-10-22 | $66.82 | $66.82 | $64.68 | $66.21 | $59.47 | 389,244 |
2015-10-21 | $67.74 | $67.99 | $64.80 | $66.59 | $59.81 | 347,487 |
2015-10-20 | $69.65 | $69.79 | $66.90 | $67.13 | $60.29 | 253,828 |
2015-10-19 | $69.50 | $70.44 | $68.58 | $69.77 | $62.66 | 187,245 |
2015-10-16 | $69.08 | $69.87 | $68.85 | $69.71 | $62.61 | 168,524 |
2015-10-15 | $66.75 | $69.02 | $66.64 | $68.98 | $61.95 | 163,397 |
2015-10-14 | $67.42 | $68.29 | $66.59 | $67.00 | $60.18 | 244,992 |
2015-10-13 | $68.40 | $69.45 | $66.88 | $66.99 | $60.17 | 224,621 |
2015-10-12 | $68.48 | $69.27 | $68.27 | $68.90 | $61.88 | 194,875 |
2015-10-09 | $68.51 | $69.42 | $68.13 | $68.95 | $61.93 | 311,696 |
2015-10-08 | $67.91 | $68.70 | $66.73 | $68.51 | $61.53 | 403,441 |
2015-10-07 | $67.20 | $68.84 | $66.22 | $68.22 | $61.27 | 472,178 |
2015-10-06 | $68.76 | $68.82 | $65.56 | $66.91 | $60.10 | 576,233 |
2015-10-05 | $69.71 | $70.09 | $68.18 | $69.12 | $62.08 | 614,780 |
2015-10-02 | $65.97 | $69.13 | $65.75 | $69.12 | $62.08 | 338,907 |
2015-10-01 | $66.58 | $67.15 | $65.56 | $67.09 | $60.26 | 231,539 |
2015-09-30 | $65.19 | $66.50 | $64.86 | $66.35 | $59.59 | 482,149 |
2015-09-29 | $65.46 | $66.76 | $63.42 | $64.05 | $57.53 | 1,028,387 |
2015-09-28 | $69.54 | $69.58 | $64.60 | $65.45 | $58.78 | 1,158,147 |
2015-09-25 | $73.73 | $73.73 | $69.16 | $69.97 | $62.84 | 342,529 |
2015-09-24 | $73.62 | $74.00 | $71.95 | $72.98 | $65.55 | 218,888 |
2015-09-23 | $74.38 | $75.06 | $73.67 | $74.19 | $66.63 | 112,282 |
2015-09-22 | $73.79 | $74.07 | $72.73 | $73.70 | $66.19 | 219,862 |
2015-09-21 | $77.34 | $77.42 | $74.08 | $74.75 | $67.14 | 235,132 |
2015-09-18 | $76.80 | $77.46 | $76.58 | $76.95 | $69.11 | 126,442 |
2015-09-17 | $76.53 | $78.69 | $76.44 | $77.66 | $69.67 | 154,334 |
2015-09-16 | $76.69 | $76.88 | $75.76 | $76.51 | $68.64 | 128,521 |
2015-09-15 | $75.65 | $76.67 | $75.49 | $76.55 | $68.68 | 155,884 |
2015-09-14 | $75.99 | $76.14 | $75.05 | $75.49 | $67.73 | 104,048 |
2015-09-11 | $75.06 | $75.87 | $74.75 | $75.86 | $68.06 | 130,609 |
2015-09-10 | $74.75 | $75.88 | $74.68 | $75.39 | $67.64 | 132,010 |
2015-09-09 | $77.43 | $77.43 | $74.69 | $74.89 | $67.19 | 159,499 |
2015-09-08 | $74.94 | $76.32 | $74.65 | $76.25 | $68.41 | 104,875 |
2015-09-04 | $73.37 | $74.25 | $72.32 | $73.65 | $66.07 | 204,376 |
2015-09-03 | $75.68 | $76.22 | $73.97 | $74.11 | $66.49 | 172,512 |
2015-09-02 | $74.03 | $75.02 | $73.43 | $75.02 | $67.30 | 231,385 |
2015-09-01 | $74.22 | $74.45 | $72.52 | $73.25 | $65.72 | 344,693 |
Invesco Dynamic Pharmaceuticals ETF (PJP) News Headlines
Recent Invesco Dynamic Pharmaceuticals ETF (PJP) News
Similar Companies to Invesco Dynamic Pharmaceuticals ETF (PJP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |