VanEck Pharmaceutical ETF (PPH) Exchange: NASDAQ
Data as of Aug. 22, 2025
$86.15 ($0.87) 1.02%
VanEck Pharmaceutical ETF - Daily Information
Click for more stock information on VanEck Pharmaceutical ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $85.00 |
Previous Close | $86.15 |
High | $86.24 |
Low | $84.84 |
Adjusted Open | $85.00 |
Previous Adjusted Close | $86.15 |
Adjusted High | $86.24 |
Adjusted Low | $84.84 |
About VanEck Pharmaceutical ETF (PPH)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Pharmaceutical Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the pharmaceutical industry. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. To be initially eligible for the Pharmaceutical Index, companies must generate at least 50% of their revenues from pharmaceuticals. Pharmaceuticals include companies engaged primarily in research (including research contractors) and development as well as production, marketing and sales of pharmaceuticals (excluding pharmacies). Of the largest 50 stocks in the pharmaceutical industry by full market capitalization, the top 25 by free-float market capitalization ( i.e. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Pharmaceutical Index. As of December 31, 2019, the Pharmaceutical Index included 25 securities of companies with a market capitalization range of between approximately $2.0 billion and $383.9 billion and a weighted average market capitalization of $108.1 billion. As of September 30, 2019, approximately 30.2% of the Fund’s assets were invested in securities of European issuers. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Pharmaceutical Index by investing in a portfolio of securities that generally replicates the Pharmaceutical Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Pharmaceutical Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Pharmaceutical Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Pharmaceutical Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the health care sector and the pharmaceutical industry.
Invest in VanEck Pharmaceutical ETF (PPH)
Historical Stock Data for VanEck Pharmaceutical ETF (PPH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-14 | $85.00 | $86.24 | $84.84 | $86.15 | $86.15 | 139,337 |
2025-08-13 | $84.05 | $85.36 | $84.05 | $85.28 | $85.28 | 584,939 |
2025-08-12 | $83.31 | $83.61 | $82.96 | $83.56 | $83.56 | 351,509 |
2025-08-11 | $82.90 | $83.67 | $82.90 | $83.22 | $83.22 | 462,439 |
2025-08-08 | $82.82 | $83.23 | $82.37 | $82.84 | $82.84 | 158,359 |
2025-08-07 | $82.91 | $83.06 | $81.74 | $82.58 | $82.58 | 338,524 |
2025-08-06 | $84.51 | $84.62 | $83.77 | $83.84 | $83.84 | 527,110 |
2025-08-05 | $85.55 | $85.72 | $85.07 | $85.40 | $85.40 | 391,466 |
2025-08-04 | $84.48 | $85.68 | $84.31 | $85.65 | $85.65 | 117,698 |
2025-08-01 | $83.57 | $84.70 | $83.38 | $84.52 | $84.52 | 656,718 |
2025-07-31 | $84.62 | $85.12 | $82.66 | $82.93 | $82.93 | 810,145 |
2025-07-30 | $86.36 | $86.67 | $85.43 | $85.67 | $85.67 | 181,499 |
2025-07-29 | $86.27 | $86.72 | $85.37 | $86.38 | $86.38 | 1,242,112 |
2025-07-28 | $89.53 | $89.59 | $88.09 | $88.45 | $88.45 | 455,718 |
2025-07-25 | $89.63 | $89.73 | $88.92 | $89.67 | $89.67 | 370,675 |
2025-07-24 | $89.43 | $89.92 | $89.35 | $89.56 | $89.56 | 240,173 |
2025-07-23 | $88.26 | $89.41 | $88.26 | $89.37 | $89.37 | 539,418 |
2025-07-22 | $86.07 | $87.62 | $86.07 | $87.52 | $87.52 | 236,784 |
2025-07-21 | $86.28 | $86.45 | $85.81 | $85.85 | $85.85 | 728,910 |
2025-07-18 | $86.83 | $86.93 | $86.18 | $86.25 | $86.25 | 231,288 |
2025-07-17 | $87.21 | $87.58 | $86.31 | $86.58 | $86.58 | 790,464 |
2025-07-16 | $87.00 | $88.22 | $87.00 | $87.89 | $87.89 | 759,652 |
2025-07-15 | $88.58 | $88.80 | $86.57 | $86.73 | $86.73 | 378,278 |
2025-07-14 | $87.98 | $88.77 | $87.98 | $88.54 | $88.54 | 322,573 |
2025-07-11 | $88.48 | $88.53 | $87.57 | $88.23 | $88.23 | 316,955 |
2025-07-10 | $88.73 | $90.10 | $88.73 | $89.36 | $89.36 | 399,018 |
2025-07-09 | $88.13 | $89.00 | $88.13 | $88.77 | $88.77 | 493,873 |
2025-07-08 | $87.61 | $88.97 | $87.39 | $88.03 | $88.03 | 476,558 |
2025-07-07 | $87.97 | $88.02 | $87.36 | $87.80 | $87.80 | 221,167 |
2025-07-03 | $88.24 | $88.29 | $87.65 | $88.07 | $88.07 | 280,857 |
2025-07-02 | $88.25 | $88.62 | $88.10 | $88.38 | $88.38 | 371,656 |
2025-07-01 | $87.14 | $89.17 | $87.14 | $88.41 | $88.41 | 765,856 |
2025-06-30 | $87.68 | $88.13 | $87.54 | $87.96 | $87.36 | 197,707 |
2025-06-27 | $88.09 | $88.46 | $87.34 | $87.47 | $86.87 | 239,987 |
2025-06-26 | $88.12 | $88.38 | $87.68 | $87.93 | $87.33 | 1,023,175 |
2025-06-25 | $87.48 | $87.98 | $87.19 | $87.67 | $87.07 | 358,654 |
2025-06-24 | $87.57 | $88.34 | $87.32 | $88.02 | $87.42 | 182,717 |
2025-06-23 | $86.74 | $87.65 | $86.66 | $87.35 | $86.75 | 361,187 |
2025-06-20 | $87.96 | $88.03 | $87.06 | $87.21 | $86.62 | 524,992 |
2025-06-18 | $88.02 | $88.41 | $87.50 | $87.80 | $87.20 | 705,399 |
2025-06-17 | $89.61 | $89.61 | $88.13 | $88.19 | $87.59 | 600,450 |
2025-06-16 | $90.86 | $90.91 | $89.83 | $90.05 | $89.44 | 255,471 |
2025-06-13 | $90.79 | $91.44 | $90.49 | $90.78 | $90.16 | 703,659 |
2025-06-12 | $90.66 | $91.78 | $90.62 | $91.78 | $91.15 | 641,307 |
2025-06-11 | $90.48 | $91.06 | $90.18 | $90.42 | $89.80 | 316,005 |
2025-06-10 | $89.61 | $90.81 | $89.61 | $90.53 | $89.91 | 287,667 |
2025-06-09 | $89.37 | $89.72 | $88.89 | $89.24 | $88.63 | 389,146 |
2025-06-06 | $88.61 | $89.36 | $88.61 | $89.30 | $88.69 | 238,111 |
2025-06-05 | $88.69 | $88.90 | $88.15 | $88.41 | $87.81 | 468,158 |
2025-06-04 | $88.47 | $89.09 | $88.45 | $88.45 | $87.85 | 933,845 |
2025-06-03 | $88.33 | $88.57 | $87.53 | $88.11 | $87.51 | 827,708 |
2025-06-02 | $87.83 | $88.52 | $87.17 | $88.52 | $87.92 | 269,359 |
2025-05-30 | $87.39 | $88.43 | $86.84 | $87.99 | $87.39 | 366,888 |
2025-05-29 | $86.90 | $87.52 | $86.77 | $87.50 | $86.90 | 96,181 |
2025-05-28 | $87.25 | $87.56 | $86.56 | $86.88 | $86.29 | 2,276,021 |
2025-05-27 | $87.43 | $87.77 | $87.21 | $87.56 | $86.96 | 353,902 |
2025-05-23 | $85.61 | $86.46 | $85.61 | $86.30 | $86.30 | 148,303 |
2025-05-22 | $85.71 | $86.52 | $85.48 | $86.18 | $86.18 | 216,106 |
2025-05-21 | $87.00 | $87.33 | $86.20 | $86.21 | $86.21 | 170,484 |
2025-05-20 | $87.03 | $87.81 | $86.75 | $87.11 | $87.11 | 515,605 |
2025-05-19 | $85.80 | $86.84 | $85.80 | $86.83 | $86.83 | 179,294 |
2025-05-16 | $84.79 | $86.11 | $84.79 | $86.10 | $86.10 | 229,771 |
2025-05-15 | $83.41 | $84.94 | $83.29 | $84.94 | $84.94 | 658,900 |
2025-05-14 | $84.99 | $85.23 | $82.70 | $82.76 | $82.76 | 435,695 |
2025-05-13 | $85.81 | $85.81 | $84.50 | $84.77 | $84.77 | 693,102 |
2025-05-12 | $83.86 | $86.70 | $83.86 | $86.48 | $86.48 | 1,176,092 |
2025-05-09 | $86.12 | $86.49 | $84.77 | $84.80 | $84.80 | 1,164,707 |
2025-05-08 | $86.29 | $86.44 | $85.56 | $85.73 | $85.73 | 824,512 |
2025-05-07 | $86.52 | $87.52 | $86.52 | $87.12 | $87.12 | 167,427 |
2025-05-06 | $88.37 | $88.59 | $85.97 | $86.01 | $86.01 | 473,922 |
2025-05-05 | $88.97 | $89.04 | $88.43 | $88.62 | $88.62 | 375,889 |
2025-05-02 | $88.81 | $89.25 | $88.51 | $89.06 | $89.06 | 164,466 |
2025-05-01 | $88.41 | $88.43 | $87.00 | $87.16 | $87.16 | 200,307 |
2025-04-30 | $89.46 | $89.67 | $88.55 | $89.46 | $89.46 | 213,587 |
2025-04-29 | $87.47 | $89.16 | $87.35 | $88.79 | $88.79 | 452,331 |
2025-04-28 | $87.19 | $87.71 | $86.87 | $87.45 | $87.45 | 414,349 |
2025-04-25 | $86.23 | $86.88 | $85.20 | $86.79 | $86.79 | 137,267 |
2025-04-24 | $84.91 | $86.17 | $84.60 | $86.09 | $86.09 | 137,761 |
2025-04-23 | $85.04 | $85.67 | $84.44 | $84.88 | $84.88 | 1,045,723 |
2025-04-22 | $83.64 | $84.83 | $83.64 | $84.77 | $84.77 | 928,706 |
2025-04-21 | $84.06 | $84.31 | $82.58 | $83.24 | $83.24 | 116,043 |
2025-04-17 | $83.01 | $84.67 | $83.01 | $83.98 | $83.98 | 179,948 |
2025-04-16 | $83.44 | $83.57 | $81.76 | $82.16 | $82.16 | 902,422 |
2025-04-15 | $83.63 | $83.84 | $82.79 | $83.09 | $83.09 | 79,377 |
2025-04-14 | $82.72 | $83.63 | $82.41 | $83.28 | $83.28 | 561,694 |
2025-04-11 | $80.50 | $82.27 | $80.05 | $82.01 | $82.01 | 493,306 |
2025-04-10 | $82.29 | $82.29 | $78.17 | $80.28 | $80.28 | 850,182 |
2025-04-09 | $78.39 | $83.39 | $77.67 | $83.04 | $83.04 | 1,398,052 |
2025-04-08 | $83.97 | $83.97 | $79.71 | $80.72 | $80.72 | 511,176 |
2025-04-07 | $81.27 | $84.24 | $79.83 | $82.33 | $82.33 | 582,478 |
2025-04-04 | $87.14 | $87.33 | $83.80 | $83.89 | $83.89 | 227,682 |
2025-04-03 | $89.80 | $90.85 | $88.83 | $88.89 | $88.89 | 493,545 |
2025-04-02 | $88.49 | $89.29 | $88.21 | $89.22 | $89.22 | 232,746 |
2025-04-01 | $90.26 | $90.31 | $88.59 | $88.73 | $88.73 | 96,752 |
2025-03-31 | $89.67 | $91.42 | $89.67 | $91.13 | $90.59 | 114,408 |
2025-03-28 | $90.61 | $90.81 | $90.37 | $90.65 | $90.12 | 159,638 |
2025-03-27 | $90.14 | $90.62 | $90.13 | $90.37 | $89.84 | 67,703 |
2025-03-26 | $90.57 | $90.85 | $90.13 | $90.32 | $89.79 | 52,823 |
2025-03-25 | $92.93 | $93.10 | $90.62 | $90.98 | $90.45 | 854,333 |
2025-03-24 | $92.20 | $92.62 | $92.20 | $92.60 | $92.06 | 28,625 |
2025-03-21 | $92.61 | $93.11 | $92.53 | $92.64 | $92.10 | 103,516 |
2025-03-20 | $93.37 | $93.60 | $93.00 | $93.37 | $92.82 | 166,383 |
2025-03-19 | $93.43 | $93.43 | $92.70 | $93.17 | $92.62 | 101,507 |
2025-03-18 | $93.50 | $93.55 | $92.84 | $93.48 | $92.93 | 39,257 |
2025-03-17 | $92.29 | $93.47 | $92.27 | $93.29 | $92.74 | 51,838 |
2025-03-14 | $91.20 | $91.97 | $91.09 | $91.85 | $91.31 | 70,456 |
2025-03-13 | $91.65 | $92.10 | $91.26 | $91.59 | $91.05 | 823,549 |
2025-03-12 | $91.90 | $91.97 | $91.16 | $91.50 | $90.96 | 279,224 |
2025-03-11 | $93.32 | $93.32 | $92.22 | $92.52 | $91.98 | 80,118 |
2025-03-10 | $93.66 | $94.52 | $93.33 | $93.69 | $93.14 | 55,788 |
2025-03-07 | $94.43 | $95.03 | $94.41 | $94.51 | $93.95 | 143,950 |
2025-03-06 | $94.13 | $94.54 | $93.85 | $94.51 | $93.95 | 140,222 |
2025-03-05 | $93.99 | $95.00 | $93.99 | $94.86 | $94.30 | 481,078 |
2025-03-04 | $94.50 | $95.13 | $93.87 | $93.99 | $93.44 | 109,780 |
2025-03-03 | $94.09 | $94.81 | $93.99 | $94.57 | $94.01 | 114,370 |
2025-02-28 | $92.61 | $93.72 | $92.32 | $93.65 | $93.10 | 163,373 |
2025-02-27 | $92.41 | $92.94 | $92.17 | $92.41 | $91.87 | 102,651 |
2025-02-26 | $93.25 | $93.56 | $92.74 | $92.97 | $92.42 | 98,542 |
2025-02-25 | $92.95 | $93.80 | $92.95 | $93.45 | $92.90 | 298,256 |
2025-02-24 | $91.25 | $92.50 | $91.18 | $92.22 | $91.68 | 204,733 |
2025-02-21 | $90.61 | $91.48 | $90.51 | $91.26 | $90.72 | 1,341,420 |
2025-02-20 | $89.76 | $90.41 | $89.76 | $90.34 | $89.81 | 114,071 |
2025-02-19 | $88.81 | $89.81 | $88.81 | $89.70 | $89.17 | 784,367 |
2025-02-18 | $88.50 | $89.12 | $88.46 | $89.06 | $88.54 | 359,386 |
2025-02-14 | $89.31 | $89.32 | $87.87 | $87.89 | $87.37 | 247,064 |
2025-02-13 | $89.05 | $89.55 | $88.62 | $89.43 | $88.90 | 335,093 |
2025-02-12 | $88.71 | $89.55 | $88.71 | $89.30 | $88.78 | 735,985 |
2025-02-11 | $89.01 | $89.71 | $88.89 | $89.46 | $88.93 | 300,976 |
2025-02-10 | $89.48 | $89.56 | $88.98 | $89.18 | $88.66 | 807,604 |
2025-02-07 | $89.94 | $90.08 | $89.34 | $89.40 | $88.87 | 302,014 |
2025-02-06 | $89.98 | $90.65 | $89.70 | $89.76 | $89.23 | 477,295 |
2025-02-05 | $89.49 | $90.44 | $89.49 | $90.11 | $89.58 | 312,035 |
2025-02-04 | $88.04 | $88.68 | $87.76 | $88.47 | $87.95 | 341,786 |
2025-02-03 | $88.03 | $89.14 | $88.03 | $88.89 | $88.37 | 410,117 |
2025-01-31 | $89.53 | $89.80 | $88.92 | $88.92 | $88.40 | 233,107 |
2025-01-30 | $88.83 | $89.69 | $88.83 | $89.52 | $88.99 | 172,515 |
2025-01-29 | $88.47 | $88.93 | $88.30 | $88.43 | $87.91 | 461,127 |
2025-01-28 | $89.58 | $89.92 | $88.85 | $88.85 | $88.33 | 219,428 |
2025-01-27 | $88.00 | $89.83 | $88.00 | $89.83 | $89.30 | 206,027 |
2025-01-24 | $87.21 | $87.89 | $87.21 | $87.71 | $87.71 | 128,993 |
2025-01-23 | $86.10 | $86.89 | $85.95 | $86.86 | $86.86 | 279,825 |
2025-01-22 | $85.91 | $86.15 | $85.49 | $85.88 | $85.88 | 310,933 |
2025-01-21 | $85.73 | $86.27 | $85.73 | $86.27 | $86.27 | 105,390 |
2025-01-17 | $86.38 | $86.38 | $85.31 | $85.31 | $85.31 | 187,352 |
2025-01-16 | $85.49 | $86.63 | $85.38 | $86.48 | $86.48 | 465,883 |
2025-01-15 | $85.95 | $86.09 | $85.34 | $85.60 | $85.60 | 393,853 |
2025-01-14 | $85.99 | $85.99 | $84.48 | $85.24 | $85.24 | 580,977 |
2025-01-13 | $86.00 | $86.44 | $85.60 | $86.31 | $86.31 | 200,759 |
2025-01-10 | $86.61 | $86.84 | $86.29 | $86.37 | $86.37 | 426,215 |
2025-01-08 | $86.82 | $87.12 | $86.13 | $87.07 | $87.07 | 240,739 |
2025-01-07 | $86.48 | $87.58 | $86.48 | $87.06 | $87.06 | 126,026 |
2025-01-06 | $86.60 | $87.11 | $86.27 | $86.52 | $86.52 | 450,632 |
2025-01-03 | $86.49 | $86.88 | $86.39 | $86.60 | $86.60 | 327,964 |
2025-01-02 | $86.65 | $87.21 | $86.16 | $86.34 | $86.34 | 91,602 |
2024-12-31 | $86.13 | $86.55 | $85.89 | $86.28 | $86.28 | 177,510 |
2024-12-30 | $86.68 | $86.68 | $85.98 | $86.03 | $86.03 | 99,588 |
2024-12-27 | $86.87 | $87.64 | $86.87 | $87.17 | $87.17 | 30,865 |
2024-12-26 | $87.43 | $87.97 | $87.43 | $87.85 | $87.44 | 189,883 |
2024-12-24 | $87.54 | $87.80 | $87.26 | $87.70 | $87.29 | 36,832 |
2024-12-23 | $87.06 | $87.86 | $86.54 | $87.80 | $87.39 | 87,232 |
2024-12-20 | $86.03 | $87.24 | $85.97 | $86.54 | $86.54 | 193,431 |
2024-12-19 | $87.24 | $87.63 | $86.81 | $86.94 | $86.94 | 190,183 |
2024-12-18 | $88.41 | $88.95 | $87.26 | $87.26 | $87.26 | 74,496 |
2024-12-17 | $87.93 | $88.89 | $87.93 | $88.76 | $88.76 | 279,537 |
2024-12-16 | $87.73 | $88.30 | $87.05 | $87.07 | $87.07 | 339,927 |
2024-12-13 | $87.82 | $87.95 | $87.37 | $87.82 | $87.82 | 99,020 |
2024-12-12 | $88.59 | $88.87 | $87.93 | $87.98 | $87.98 | 42,327 |
2024-12-11 | $89.07 | $89.07 | $88.45 | $88.67 | $88.67 | 69,743 |
2024-12-10 | $90.24 | $90.24 | $88.87 | $89.03 | $89.03 | 48,317 |
2024-12-09 | $90.17 | $90.42 | $89.82 | $89.98 | $89.98 | 55,179 |
2024-12-06 | $90.29 | $90.53 | $90.08 | $90.24 | $90.24 | 44,118 |
2024-12-05 | $90.03 | $90.35 | $89.78 | $90.19 | $90.19 | 227,329 |
2024-12-04 | $90.55 | $90.67 | $90.00 | $90.10 | $90.10 | 144,744 |
2024-12-03 | $90.74 | $90.93 | $90.44 | $90.48 | $90.48 | 51,695 |
2024-12-02 | $90.12 | $90.26 | $89.70 | $90.19 | $90.19 | 75,253 |
2024-11-29 | $90.00 | $90.31 | $89.87 | $90.14 | $90.14 | 13,300 |
2024-11-27 | $89.61 | $90.26 | $89.58 | $90.01 | $90.01 | 181,267 |
2024-11-26 | $89.34 | $89.48 | $88.81 | $89.40 | $89.40 | 109,610 |
2024-11-25 | $88.82 | $89.26 | $88.60 | $88.78 | $88.78 | 202,056 |
2024-11-22 | $88.18 | $88.98 | $88.18 | $88.58 | $88.58 | 368,157 |
2024-11-21 | $87.46 | $88.05 | $87.00 | $87.94 | $87.94 | 103,391 |
2024-11-20 | $86.91 | $87.55 | $86.90 | $87.44 | $87.44 | 295,207 |
2024-11-19 | $86.06 | $86.91 | $85.99 | $86.87 | $86.87 | 210,938 |
2024-11-18 | $86.12 | $86.61 | $86.00 | $86.61 | $86.61 | 169,053 |
2024-11-15 | $87.32 | $87.40 | $86.44 | $86.59 | $86.59 | 699,391 |
2024-11-14 | $89.38 | $89.54 | $88.12 | $88.17 | $88.17 | 198,712 |
2024-11-13 | $89.41 | $89.74 | $89.21 | $89.48 | $89.48 | 282,067 |
2024-11-12 | $90.09 | $90.37 | $89.48 | $89.53 | $89.53 | 456,695 |
2024-11-11 | $91.16 | $91.34 | $90.65 | $90.69 | $90.69 | 541,269 |
2024-11-08 | $90.83 | $91.37 | $90.42 | $90.95 | $90.95 | 123,736 |
2024-11-07 | $89.92 | $90.89 | $89.83 | $90.75 | $90.75 | 178,586 |
2024-11-06 | $90.91 | $90.91 | $89.04 | $89.13 | $89.13 | 761,970 |
2024-11-05 | $90.39 | $90.75 | $89.89 | $90.75 | $90.75 | 303,216 |
2024-11-04 | $91.06 | $91.52 | $90.78 | $90.82 | $90.82 | 119,859 |
2024-11-01 | $91.62 | $91.98 | $91.36 | $91.39 | $91.39 | 114,375 |
2024-10-31 | $91.07 | $91.60 | $90.81 | $91.31 | $91.31 | 447,173 |
2024-10-30 | $90.35 | $91.91 | $89.54 | $91.91 | $91.91 | 292,186 |
2024-10-29 | $92.57 | $92.83 | $92.28 | $92.31 | $92.31 | 408,358 |
2024-10-28 | $92.17 | $92.80 | $92.17 | $92.78 | $92.78 | 252,548 |
2024-10-25 | $92.84 | $92.84 | $92.00 | $92.14 | $92.14 | 93,045 |
2024-10-24 | $93.29 | $93.29 | $92.42 | $92.47 | $92.47 | 66,195 |
2024-10-23 | $93.30 | $93.49 | $92.90 | $93.23 | $93.23 | 57,595 |
2024-10-22 | $93.20 | $93.70 | $93.00 | $93.59 | $93.59 | 243,174 |
2024-10-21 | $94.49 | $94.69 | $93.57 | $93.63 | $93.63 | 48,480 |
2024-10-18 | $94.44 | $94.79 | $94.04 | $94.67 | $94.67 | 108,977 |
2024-10-17 | $94.77 | $94.92 | $94.51 | $94.51 | $94.51 | 99,020 |
2024-10-16 | $94.47 | $94.97 | $94.33 | $94.80 | $94.80 | 44,890 |
2024-10-15 | $94.31 | $95.27 | $94.11 | $94.65 | $94.65 | 125,005 |
2024-10-14 | $94.47 | $94.72 | $94.22 | $94.57 | $94.57 | 75,290 |
2024-10-11 | $94.18 | $94.28 | $93.90 | $94.21 | $94.21 | 63,650 |
2024-10-10 | $94.54 | $94.54 | $93.61 | $93.78 | $93.78 | 273,722 |
2024-10-09 | $93.46 | $94.40 | $93.17 | $94.33 | $94.33 | 162,358 |
2024-10-08 | $93.23 | $93.66 | $93.13 | $93.46 | $93.46 | 55,220 |
2024-10-07 | $93.60 | $93.88 | $93.10 | $93.24 | $93.24 | 91,851 |
2024-10-04 | $93.08 | $93.41 | $92.90 | $93.41 | $93.41 | 389,041 |
2024-10-03 | $93.92 | $93.92 | $93.12 | $93.26 | $93.26 | 143,229 |
2024-10-02 | $94.32 | $94.35 | $93.69 | $94.02 | $94.02 | 101,476 |
2024-10-01 | $94.85 | $94.85 | $94.20 | $94.54 | $94.54 | 115,536 |
2024-09-30 | $94.57 | $95.15 | $94.44 | $95.03 | $94.62 | 323,359 |
2024-09-27 | $95.23 | $95.34 | $94.79 | $94.84 | $94.43 | 204,615 |
2024-09-26 | $95.12 | $95.43 | $94.87 | $95.33 | $94.92 | 157,060 |
2024-09-25 | $96.22 | $96.43 | $95.31 | $95.38 | $94.97 | 169,442 |
2024-09-24 | $95.99 | $96.19 | $95.45 | $96.00 | $95.59 | 127,210 |
2024-09-23 | $96.25 | $96.26 | $95.87 | $96.07 | $95.66 | 79,050 |
2024-09-20 | $96.85 | $96.85 | $96.16 | $96.39 | $96.39 | 64,885 |
2024-09-19 | $97.75 | $97.75 | $96.86 | $97.18 | $97.18 | 101,325 |
2024-09-18 | $97.48 | $97.86 | $97.02 | $97.15 | $97.15 | 155,261 |
2024-09-17 | $98.03 | $98.03 | $96.86 | $97.24 | $97.24 | 213,284 |
2024-09-16 | $97.88 | $98.30 | $97.88 | $98.30 | $98.30 | 51,215 |
2024-09-13 | $97.16 | $97.67 | $97.16 | $97.52 | $97.52 | 61,748 |
2024-09-12 | $97.03 | $97.30 | $96.37 | $97.30 | $97.30 | 61,690 |
2024-09-11 | $97.08 | $97.11 | $95.91 | $97.10 | $97.10 | 152,030 |
2024-09-10 | $96.95 | $97.09 | $96.35 | $97.03 | $97.03 | 291,897 |
2024-09-09 | $96.94 | $97.50 | $96.68 | $97.06 | $97.06 | 396,053 |
2024-09-06 | $97.61 | $98.12 | $96.54 | $96.66 | $96.66 | 85,304 |
2024-09-05 | $98.63 | $98.63 | $96.95 | $97.24 | $97.24 | 154,943 |
2024-09-04 | $99.06 | $99.07 | $98.62 | $98.91 | $98.91 | 127,210 |
2024-09-03 | $99.02 | $99.51 | $98.76 | $99.08 | $99.08 | 132,925 |
2024-08-30 | $98.84 | $99.44 | $98.51 | $99.43 | $99.43 | 129,850 |
2024-08-29 | $98.77 | $98.87 | $98.27 | $98.69 | $98.69 | 139,495 |
2024-08-28 | $98.22 | $98.67 | $98.00 | $98.47 | $98.47 | 56,896 |
2024-08-27 | $97.89 | $98.41 | $97.89 | $98.23 | $98.23 | 193,553 |
2024-08-26 | $97.96 | $98.15 | $97.70 | $97.93 | $97.93 | 140,878 |
2024-08-23 | $97.98 | $98.14 | $97.62 | $98.11 | $98.11 | 285,704 |
2024-08-22 | $97.98 | $97.99 | $97.31 | $97.77 | $97.77 | 59,806 |
2024-08-21 | $97.49 | $97.70 | $97.06 | $97.44 | $97.44 | 255,082 |
2024-08-20 | $97.09 | $97.61 | $96.98 | $97.34 | $97.34 | 65,533 |
2024-08-19 | $96.39 | $96.76 | $96.32 | $96.76 | $96.76 | 82,688 |
2024-08-16 | $96.32 | $96.32 | $95.98 | $96.23 | $96.23 | 80,599 |
2024-08-15 | $96.53 | $96.53 | $95.92 | $96.19 | $96.19 | 327,446 |
2024-08-14 | $95.29 | $95.83 | $95.03 | $95.83 | $95.83 | 84,379 |
2024-08-13 | $94.49 | $95.33 | $94.49 | $95.29 | $95.29 | 61,679 |
2024-08-12 | $94.48 | $94.48 | $93.73 | $93.89 | $93.89 | 57,127 |
2024-08-09 | $93.73 | $94.64 | $93.60 | $94.43 | $94.43 | 117,013 |
2024-08-08 | $93.28 | $93.38 | $92.53 | $93.27 | $93.27 | 68,171 |
2024-08-07 | $92.21 | $92.69 | $91.33 | $91.52 | $91.52 | 143,121 |
2024-08-06 | $92.18 | $92.97 | $91.93 | $92.10 | $92.10 | 78,507 |
2024-08-05 | $91.67 | $92.57 | $91.46 | $91.80 | $91.80 | 141,969 |
2024-08-02 | $94.17 | $94.84 | $93.24 | $94.18 | $94.18 | 411,724 |
2024-08-01 | $93.77 | $94.49 | $93.38 | $94.47 | $94.47 | 216,947 |
2024-07-31 | $93.65 | $93.65 | $92.89 | $93.08 | $93.08 | 195,124 |
2024-07-30 | $93.45 | $93.45 | $92.09 | $92.90 | $92.90 | 151,594 |
2024-07-29 | $93.68 | $93.82 | $93.09 | $93.22 | $93.22 | 282,885 |
2024-07-26 | $93.18 | $93.76 | $92.87 | $93.28 | $93.28 | 256,765 |
2024-07-25 | $92.29 | $93.33 | $92.29 | $92.63 | $92.63 | 193,365 |
2024-07-24 | $92.28 | $92.60 | $91.85 | $92.56 | $92.56 | 37,604 |
2024-07-23 | $92.42 | $92.45 | $92.05 | $92.16 | $92.16 | 24,470 |
2024-07-22 | $92.41 | $92.58 | $92.01 | $92.35 | $92.35 | 31,015 |
2024-07-19 | $91.91 | $92.10 | $91.54 | $91.90 | $91.90 | 45,333 |
2024-07-18 | $93.29 | $93.29 | $91.25 | $91.47 | $91.47 | 108,294 |
2024-07-17 | $92.65 | $93.85 | $92.47 | $93.52 | $93.52 | 54,340 |
2024-07-16 | $93.13 | $93.35 | $92.93 | $93.16 | $93.16 | 61,203 |
2024-07-15 | $93.80 | $93.80 | $92.85 | $92.98 | $92.98 | 53,489 |
2024-07-12 | $93.47 | $93.84 | $93.44 | $93.50 | $93.50 | 133,046 |
2024-07-11 | $92.96 | $93.19 | $92.51 | $92.82 | $92.82 | 362,280 |
2024-07-10 | $91.83 | $92.62 | $91.64 | $92.58 | $92.58 | 122,672 |
2024-07-09 | $91.66 | $91.70 | $91.07 | $91.58 | $91.58 | 46,348 |
2024-07-08 | $91.57 | $91.87 | $91.33 | $91.53 | $91.53 | 79,970 |
2024-07-05 | $91.00 | $91.45 | $90.56 | $91.42 | $91.42 | 88,610 |
2024-07-03 | $91.08 | $91.17 | $90.14 | $90.59 | $90.59 | 72,310 |
2024-07-02 | $91.19 | $91.19 | $90.29 | $90.96 | $90.96 | 199,066 |
2024-07-01 | $91.62 | $92.33 | $91.54 | $91.69 | $91.69 | 112,776 |
2024-06-28 | $91.98 | $92.34 | $91.35 | $91.48 | $91.13 | 199,349 |
2024-06-27 | $92.46 | $92.46 | $91.41 | $91.94 | $91.58 | 39,883 |
2024-06-26 | $92.91 | $92.91 | $92.38 | $92.41 | $92.05 | 71,502 |
2024-06-25 | $93.35 | $93.44 | $92.95 | $93.23 | $92.87 | 108,338 |
2024-06-24 | $92.77 | $93.26 | $92.62 | $93.03 | $92.67 | 208,668 |
2024-06-21 | $92.04 | $92.22 | $91.85 | $92.16 | $91.80 | 82,162 |
2024-06-20 | $91.66 | $92.27 | $91.53 | $91.92 | $91.92 | 181,838 |
2024-06-18 | $91.63 | $92.04 | $91.55 | $91.76 | $91.76 | 98,576 |
2024-06-17 | $91.48 | $91.68 | $91.24 | $91.62 | $91.62 | 150,699 |
2024-06-14 | $91.87 | $91.87 | $91.28 | $91.68 | $91.68 | 227,902 |
2024-06-13 | $91.79 | $92.06 | $91.30 | $91.93 | $91.93 | 292,657 |
2024-06-12 | $92.97 | $92.97 | $91.85 | $92.04 | $92.04 | 83,992 |
2024-06-11 | $92.45 | $92.52 | $91.58 | $92.28 | $92.28 | 103,367 |
2024-06-10 | $92.01 | $92.67 | $91.58 | $92.66 | $92.66 | 78,433 |
2024-06-07 | $92.08 | $92.53 | $91.93 | $92.25 | $92.25 | 118,042 |
2024-06-06 | $91.76 | $92.22 | $91.57 | $92.12 | $92.12 | 102,901 |
2024-06-05 | $91.77 | $91.86 | $91.19 | $91.77 | $91.77 | 276,240 |
2024-06-04 | $90.77 | $91.27 | $90.58 | $91.17 | $91.17 | 289,716 |
2024-06-03 | $90.17 | $91.06 | $90.12 | $90.72 | $90.72 | 85,673 |
2024-05-31 | $89.69 | $90.48 | $89.58 | $90.46 | $90.46 | 309,472 |
2024-05-30 | $88.99 | $89.42 | $88.79 | $89.14 | $89.14 | 71,064 |
2024-05-29 | $88.29 | $88.70 | $88.28 | $88.69 | $88.69 | 242,913 |
2024-05-28 | $89.75 | $89.75 | $88.61 | $88.88 | $88.88 | 142,086 |
2024-05-24 | $90.22 | $90.22 | $89.84 | $89.87 | $89.87 | 53,165 |
2024-05-23 | $91.01 | $91.03 | $89.97 | $90.16 | $90.16 | 224,910 |
2024-05-22 | $90.00 | $90.91 | $89.96 | $90.76 | $90.76 | 51,899 |
2024-05-21 | $90.71 | $91.05 | $90.39 | $90.45 | $90.45 | 141,891 |
2024-05-20 | $90.29 | $90.51 | $90.02 | $90.31 | $90.31 | 61,270 |
2024-05-17 | $90.30 | $90.30 | $89.87 | $90.23 | $90.23 | 24,910 |
2024-05-16 | $90.56 | $90.56 | $90.12 | $90.24 | $90.24 | 109,976 |
2024-05-15 | $90.08 | $90.78 | $90.08 | $90.71 | $90.71 | 52,413 |
2024-05-14 | $89.76 | $90.10 | $89.61 | $89.95 | $89.95 | 83,153 |
2024-05-13 | $89.55 | $89.84 | $89.55 | $89.79 | $89.79 | 77,462 |
2024-05-10 | $89.53 | $89.70 | $89.24 | $89.25 | $89.25 | 71,036 |
2024-05-09 | $88.54 | $89.31 | $88.54 | $89.30 | $89.30 | 75,774 |
2024-05-08 | $88.84 | $88.92 | $88.49 | $88.56 | $88.56 | 404,214 |
2024-05-07 | $88.08 | $88.43 | $88.00 | $88.34 | $88.34 | 211,069 |
2024-05-06 | $87.28 | $87.63 | $87.09 | $87.63 | $87.63 | 64,264 |
2024-05-03 | $87.66 | $87.66 | $86.76 | $87.11 | $87.11 | 111,114 |
2024-05-02 | $88.04 | $88.04 | $87.26 | $87.41 | $87.41 | 128,219 |
2024-05-01 | $87.55 | $88.43 | $87.29 | $87.96 | $87.96 | 213,064 |
2024-04-30 | $87.68 | $88.29 | $87.51 | $87.56 | $87.56 | 549,245 |
2024-04-29 | $87.01 | $87.53 | $86.80 | $87.13 | $87.13 | 303,595 |
2024-04-26 | $86.52 | $87.06 | $86.33 | $86.80 | $86.80 | 616,575 |
2024-04-25 | $86.41 | $86.82 | $86.00 | $86.52 | $86.52 | 347,614 |
2024-04-24 | $86.72 | $86.74 | $86.06 | $86.37 | $86.37 | 91,320 |
2024-04-23 | $86.54 | $86.96 | $86.20 | $86.92 | $86.92 | 190,081 |
2024-04-22 | $85.42 | $86.45 | $85.39 | $85.92 | $85.92 | 48,400 |
2024-04-19 | $84.94 | $85.26 | $84.85 | $85.14 | $85.14 | 72,869 |
2024-04-18 | $85.11 | $85.25 | $84.64 | $84.87 | $84.87 | 98,220 |
2024-04-17 | $85.50 | $85.69 | $84.89 | $85.19 | $85.19 | 140,337 |
2024-04-16 | $85.36 | $85.55 | $84.95 | $85.10 | $85.10 | 33,254 |
2024-04-15 | $86.10 | $86.52 | $85.29 | $85.44 | $85.44 | 102,695 |
2024-04-12 | $86.50 | $86.63 | $85.39 | $85.48 | $85.48 | 178,854 |
2024-04-11 | $87.37 | $87.38 | $86.44 | $86.80 | $86.80 | 89,690 |
2024-04-10 | $87.08 | $87.33 | $86.81 | $87.07 | $87.07 | 169,644 |
2024-04-09 | $88.01 | $88.15 | $87.25 | $87.68 | $87.68 | 44,140 |
2024-04-08 | $88.45 | $88.45 | $87.97 | $88.03 | $88.03 | 35,547 |
2024-04-05 | $87.80 | $88.48 | $87.47 | $88.32 | $88.32 | 42,812 |
2024-04-04 | $89.41 | $89.41 | $87.73 | $87.77 | $87.77 | 49,782 |
2024-04-03 | $88.69 | $89.21 | $88.58 | $88.71 | $88.71 | 130,988 |
2024-04-02 | $88.83 | $88.84 | $88.31 | $88.77 | $88.77 | 120,705 |
2024-04-01 | $90.37 | $90.37 | $88.98 | $89.28 | $89.28 | 104,148 |
2024-03-28 | $90.94 | $91.16 | $90.68 | $90.70 | $90.16 | 89,727 |
2024-03-27 | $90.31 | $90.89 | $90.12 | $90.89 | $90.35 | 453,930 |
2024-03-26 | $90.04 | $90.04 | $89.48 | $89.92 | $89.39 | 51,645 |
2024-03-25 | $89.64 | $90.00 | $89.54 | $89.73 | $89.20 | 82,353 |
2024-03-22 | $89.68 | $89.92 | $89.48 | $89.51 | $88.98 | 71,029 |
2024-03-21 | $89.64 | $89.87 | $89.31 | $89.49 | $88.96 | 370,487 |
2024-03-20 | $89.45 | $89.54 | $88.70 | $89.54 | $89.01 | 105,400 |
2024-03-19 | $89.24 | $89.63 | $88.88 | $89.58 | $89.05 | 50,152 |
2024-03-18 | $89.69 | $89.72 | $89.22 | $89.29 | $88.76 | 86,541 |
2024-03-15 | $89.63 | $89.91 | $89.27 | $89.55 | $89.55 | 191,120 |
2024-03-14 | $90.58 | $90.58 | $89.59 | $90.01 | $90.01 | 86,979 |
2024-03-13 | $90.78 | $90.86 | $89.96 | $90.21 | $90.21 | 102,609 |
2024-03-12 | $90.29 | $90.69 | $89.94 | $90.61 | $90.61 | 211,573 |
2024-03-11 | $90.42 | $90.50 | $89.63 | $90.15 | $90.15 | 214,016 |
2024-03-08 | $90.82 | $90.82 | $90.27 | $90.50 | $90.50 | 108,169 |
2024-03-07 | $90.22 | $91.00 | $90.22 | $90.77 | $90.77 | 97,268 |
2024-03-06 | $89.65 | $89.94 | $89.42 | $89.66 | $89.66 | 141,750 |
2024-03-05 | $89.65 | $89.65 | $88.99 | $89.26 | $89.26 | 104,286 |
2024-03-04 | $90.05 | $90.05 | $89.33 | $89.56 | $89.56 | 151,546 |
2024-03-01 | $89.33 | $89.75 | $88.93 | $89.72 | $89.72 | 256,780 |
2024-02-29 | $89.57 | $89.57 | $88.67 | $88.80 | $88.80 | 70,999 |
2024-02-28 | $89.95 | $89.95 | $89.18 | $89.43 | $89.43 | 145,636 |
2024-02-27 | $89.89 | $90.13 | $89.56 | $90.12 | $90.12 | 86,745 |
2024-02-26 | $90.87 | $90.93 | $90.29 | $90.41 | $90.41 | 102,126 |
2024-02-23 | $90.46 | $90.69 | $90.23 | $90.59 | $90.59 | 58,771 |
2024-02-22 | $89.38 | $90.25 | $89.23 | $90.04 | $90.04 | 114,653 |
2024-02-21 | $88.68 | $89.00 | $88.30 | $89.00 | $89.00 | 59,855 |
2024-02-20 | $89.75 | $89.88 | $88.87 | $88.95 | $88.95 | 173,123 |
2024-02-16 | $88.83 | $89.53 | $88.50 | $89.16 | $89.16 | 61,397 |
2024-02-15 | $87.79 | $88.56 | $87.70 | $88.44 | $88.44 | 36,282 |
2024-02-14 | $87.14 | $87.52 | $86.89 | $87.50 | $87.50 | 40,025 |
2024-02-13 | $87.00 | $87.36 | $86.40 | $86.83 | $86.83 | 206,540 |
2024-02-12 | $87.24 | $87.42 | $86.92 | $87.38 | $87.38 | 42,245 |
2024-02-09 | $87.10 | $87.27 | $86.95 | $87.26 | $87.26 | 122,340 |
2024-02-08 | $87.19 | $87.19 | $86.50 | $86.94 | $86.94 | 140,804 |
2024-02-07 | $87.66 | $88.13 | $87.48 | $87.74 | $87.74 | 604,941 |
2024-02-06 | $87.34 | $87.56 | $86.93 | $87.43 | $87.43 | 295,759 |
2024-02-05 | $86.57 | $86.90 | $86.16 | $86.66 | $86.66 | 197,629 |
2024-02-02 | $86.19 | $86.19 | $85.60 | $85.84 | $85.84 | 46,853 |
2024-02-01 | $85.28 | $86.32 | $85.06 | $86.31 | $86.31 | 139,271 |
2024-01-31 | $85.67 | $86.40 | $85.28 | $85.30 | $85.30 | 83,452 |
2024-01-30 | $85.26 | $85.35 | $84.71 | $85.06 | $85.06 | 22,471 |
2024-01-29 | $84.89 | $85.34 | $84.87 | $85.32 | $85.32 | 81,401 |
2024-01-26 | $84.90 | $84.92 | $84.58 | $84.89 | $84.89 | 40,870 |
2024-01-25 | $84.23 | $84.33 | $83.74 | $84.31 | $84.31 | 95,896 |
2024-01-24 | $84.76 | $85.21 | $84.25 | $84.25 | $84.25 | 90,997 |
2024-01-23 | $84.36 | $84.62 | $83.97 | $84.58 | $84.58 | 148,836 |
2024-01-22 | $84.60 | $84.94 | $84.28 | $84.68 | $84.68 | 138,905 |
2024-01-19 | $84.36 | $84.54 | $83.91 | $84.38 | $84.38 | 181,423 |
2024-01-18 | $84.21 | $84.41 | $83.60 | $84.32 | $84.32 | 109,849 |
2024-01-17 | $84.34 | $84.56 | $84.11 | $84.33 | $84.33 | 44,925 |
2024-01-16 | $85.27 | $85.27 | $84.66 | $84.76 | $84.76 | 60,140 |
2024-01-12 | $85.74 | $85.94 | $85.50 | $85.58 | $85.58 | 82,886 |
2024-01-11 | $85.74 | $85.74 | $84.99 | $85.43 | $85.43 | 57,655 |
2024-01-10 | $85.30 | $85.81 | $85.06 | $85.69 | $85.69 | 77,694 |
2024-01-09 | $85.02 | $85.53 | $84.83 | $85.01 | $85.01 | 88,528 |
2024-01-08 | $84.74 | $85.05 | $84.20 | $85.05 | $85.05 | 76,416 |
2024-01-05 | $83.85 | $84.68 | $83.71 | $84.51 | $84.51 | 146,060 |
2024-01-04 | $83.65 | $84.39 | $83.65 | $83.80 | $83.80 | 441,444 |
2024-01-03 | $83.04 | $83.83 | $82.79 | $83.45 | $83.45 | 115,922 |
2024-01-02 | $81.08 | $82.77 | $81.08 | $82.63 | $82.63 | 83,067 |
2023-12-29 | $81.28 | $81.39 | $81.03 | $81.37 | $81.37 | 21,848 |
2023-12-28 | $81.09 | $81.55 | $81.09 | $81.31 | $81.31 | 105,827 |
2023-12-27 | $80.67 | $81.13 | $80.63 | $81.13 | $81.13 | 124,429 |
2023-12-26 | $80.67 | $81.01 | $80.57 | $80.85 | $80.54 | 31,316 |
2023-12-22 | $80.73 | $81.12 | $80.52 | $80.77 | $80.77 | 19,496 |
2023-12-21 | $80.01 | $80.55 | $79.95 | $80.54 | $80.54 | 69,968 |
2023-12-20 | $80.61 | $80.61 | $79.47 | $79.51 | $79.51 | 82,439 |
2023-12-19 | $79.82 | $80.42 | $79.68 | $80.42 | $80.42 | 24,244 |
2023-12-18 | $79.42 | $79.65 | $79.28 | $79.55 | $79.55 | 134,695 |
2023-12-15 | $79.35 | $79.35 | $78.59 | $78.81 | $78.81 | 42,151 |
2023-12-14 | $80.18 | $80.27 | $79.45 | $79.76 | $79.76 | 190,785 |
2023-12-13 | $78.57 | $80.16 | $78.44 | $80.16 | $80.16 | 50,146 |
2023-12-12 | $78.47 | $78.90 | $78.33 | $78.89 | $78.89 | 23,242 |
2023-12-11 | $78.59 | $78.85 | $78.19 | $78.57 | $78.57 | 121,770 |
2023-12-08 | $78.14 | $78.50 | $78.05 | $78.43 | $78.43 | 33,124 |
2023-12-07 | $78.23 | $78.38 | $77.70 | $78.23 | $78.23 | 258,755 |
2023-12-06 | $78.98 | $78.98 | $78.28 | $78.32 | $78.32 | 62,542 |
2023-12-05 | $78.73 | $78.90 | $78.57 | $78.74 | $78.74 | 99,366 |
2023-12-04 | $78.37 | $79.34 | $78.37 | $79.25 | $79.25 | 37,985 |
2023-12-01 | $78.35 | $78.87 | $78.35 | $78.72 | $78.72 | 49,166 |
2023-11-30 | $77.78 | $78.58 | $77.61 | $78.51 | $78.51 | 132,620 |
2023-11-29 | $78.00 | $78.06 | $77.60 | $77.80 | $77.80 | 317,591 |
2023-11-28 | $78.29 | $78.29 | $77.83 | $77.94 | $77.94 | 21,117 |
2023-11-27 | $78.75 | $79.04 | $78.29 | $78.50 | $78.50 | 83,163 |
2023-11-24 | $78.37 | $78.92 | $78.37 | $78.90 | $78.90 | 69,181 |
2023-11-22 | $77.95 | $78.17 | $77.73 | $78.06 | $78.06 | 93,236 |
2023-11-21 | $77.73 | $78.16 | $77.73 | $77.81 | $77.81 | 139,655 |
2023-11-20 | $77.13 | $77.86 | $77.04 | $77.76 | $77.76 | 164,809 |
2023-11-17 | $77.29 | $77.36 | $77.05 | $77.35 | $77.35 | 172,564 |
2023-11-16 | $76.84 | $76.91 | $76.39 | $76.82 | $76.82 | 63,410 |
2023-11-15 | $76.73 | $76.83 | $76.31 | $76.66 | $76.66 | 102,619 |
2023-11-14 | $76.72 | $77.16 | $76.63 | $76.72 | $76.72 | 27,327 |
2023-11-13 | $76.01 | $76.52 | $75.50 | $76.36 | $76.36 | 49,503 |
2023-11-10 | $76.21 | $76.36 | $75.42 | $76.28 | $76.28 | 120,401 |
2023-11-09 | $77.72 | $77.72 | $75.94 | $75.98 | $75.98 | 154,451 |
2023-11-08 | $77.79 | $78.09 | $77.27 | $77.56 | $77.56 | 197,353 |
2023-11-07 | $76.98 | $77.42 | $76.97 | $77.28 | $77.28 | 24,835 |
2023-11-06 | $76.96 | $77.34 | $76.80 | $77.06 | $77.06 | 174,343 |
2023-11-03 | $76.38 | $76.88 | $76.24 | $76.55 | $76.55 | 27,136 |
2023-11-02 | $75.75 | $76.18 | $75.56 | $76.17 | $76.17 | 179,353 |
2023-11-01 | $75.31 | $75.78 | $75.30 | $75.43 | $75.43 | 65,865 |
2023-10-31 | $75.46 | $75.46 | $74.54 | $75.31 | $75.31 | 204,140 |
2023-10-30 | $75.18 | $75.46 | $74.96 | $75.25 | $75.25 | 210,367 |
2023-10-27 | $75.59 | $75.59 | $74.05 | $74.32 | $74.32 | 325,474 |
2023-10-26 | $77.22 | $77.37 | $76.47 | $76.55 | $76.55 | 242,923 |
2023-10-25 | $77.95 | $78.27 | $77.41 | $77.72 | $77.72 | 27,236 |
2023-10-24 | $77.50 | $78.11 | $77.50 | $77.92 | $77.92 | 70,659 |
2023-10-23 | $77.65 | $78.03 | $77.41 | $77.49 | $77.49 | 73,975 |
2023-10-20 | $78.10 | $78.33 | $77.80 | $77.82 | $77.82 | 53,446 |
2023-10-19 | $79.04 | $79.04 | $77.57 | $78.03 | $78.03 | 298,516 |
2023-10-18 | $80.06 | $80.06 | $79.10 | $79.23 | $79.23 | 241,626 |
2023-10-17 | $80.42 | $80.78 | $79.80 | $80.33 | $80.33 | 55,754 |
2023-10-16 | $80.26 | $80.65 | $80.16 | $80.50 | $80.50 | 15,862 |
2023-10-13 | $80.42 | $80.64 | $79.65 | $80.09 | $80.09 | 113,258 |
2023-10-12 | $80.79 | $80.79 | $80.03 | $80.35 | $80.35 | 179,565 |
2023-10-11 | $80.62 | $80.79 | $80.13 | $80.74 | $80.74 | 38,210 |
2023-10-10 | $79.63 | $80.49 | $79.63 | $80.16 | $80.16 | 39,548 |
2023-10-09 | $78.97 | $79.77 | $78.95 | $79.59 | $79.59 | 83,253 |
2023-10-06 | $78.79 | $79.64 | $78.56 | $79.46 | $79.46 | 25,701 |
2023-10-05 | $78.20 | $78.76 | $77.99 | $78.76 | $78.76 | 44,213 |
2023-10-04 | $78.23 | $78.35 | $77.80 | $78.25 | $78.25 | 186,207 |
2023-10-03 | $78.61 | $78.74 | $77.70 | $78.15 | $78.15 | 155,459 |
2023-10-02 | $79.33 | $79.33 | $78.55 | $79.16 | $79.16 | 223,946 |
2023-09-29 | $80.58 | $80.58 | $79.68 | $79.86 | $79.52 | 102,191 |
2023-09-28 | $80.10 | $80.27 | $79.76 | $79.99 | $79.65 | 53,880 |
2023-09-27 | $80.68 | $80.84 | $79.49 | $80.03 | $79.69 | 44,382 |
2023-09-26 | $80.94 | $81.20 | $80.67 | $80.73 | $80.38 | 28,891 |
2023-09-25 | $80.58 | $81.16 | $80.41 | $81.14 | $80.79 | 170,301 |
2023-09-22 | $81.11 | $81.24 | $80.71 | $80.71 | $80.37 | 10,757 |
2023-09-21 | $82.00 | $82.00 | $81.06 | $81.06 | $80.71 | 50,450 |
2023-09-20 | $82.24 | $82.81 | $82.24 | $82.33 | $81.98 | 83,801 |
2023-09-19 | $81.43 | $81.76 | $81.25 | $81.73 | $81.38 | 42,966 |
2023-09-18 | $81.75 | $81.86 | $81.35 | $81.61 | $81.26 | 45,435 |
2023-09-15 | $82.31 | $82.70 | $81.93 | $81.95 | $81.60 | 24,529 |
2023-09-14 | $82.11 | $82.46 | $82.11 | $82.34 | $81.99 | 30,209 |
2023-09-13 | $81.98 | $82.13 | $81.66 | $81.71 | $81.36 | 227,192 |
2023-09-12 | $82.00 | $82.30 | $81.78 | $82.05 | $81.70 | 131,592 |
2023-09-11 | $81.63 | $82.35 | $81.63 | $82.05 | $81.70 | 133,693 |
2023-09-08 | $80.87 | $81.52 | $80.87 | $81.36 | $81.01 | 18,868 |
2023-09-07 | $80.46 | $81.12 | $80.46 | $80.86 | $80.51 | 89,518 |
2023-09-06 | $80.98 | $80.98 | $80.00 | $80.29 | $79.95 | 122,638 |
2023-09-05 | $82.15 | $82.15 | $81.10 | $81.13 | $80.78 | 65,408 |
2023-09-01 | $82.32 | $82.62 | $82.14 | $82.26 | $82.26 | 231,436 |
2023-08-31 | $82.69 | $82.69 | $81.86 | $81.90 | $81.90 | 61,485 |
2023-08-30 | $82.94 | $83.14 | $82.66 | $82.72 | $82.72 | 160,818 |
2023-08-29 | $82.56 | $83.08 | $82.47 | $83.03 | $83.03 | 486,785 |
2023-08-28 | $82.16 | $82.58 | $82.13 | $82.32 | $82.32 | 199,743 |
2023-08-25 | $81.91 | $82.35 | $81.40 | $82.13 | $82.13 | 64,399 |
2023-08-24 | $82.07 | $82.58 | $81.53 | $81.53 | $81.53 | 32,425 |
2023-08-23 | $82.28 | $82.46 | $82.10 | $82.33 | $82.33 | 117,890 |
2023-08-22 | $82.39 | $82.42 | $81.92 | $81.97 | $81.97 | 39,865 |
2023-08-21 | $82.12 | $82.38 | $81.97 | $82.28 | $82.28 | 175,811 |
2023-08-18 | $81.65 | $82.19 | $81.56 | $82.06 | $82.06 | 113,510 |
2023-08-17 | $82.37 | $82.54 | $81.93 | $81.99 | $81.99 | 261,837 |
2023-08-16 | $82.50 | $82.73 | $82.09 | $82.16 | $82.16 | 217,897 |
2023-08-15 | $82.70 | $82.91 | $82.57 | $82.73 | $82.73 | 127,421 |
2023-08-14 | $82.96 | $83.22 | $82.77 | $83.00 | $83.00 | 160,199 |
2023-08-11 | $82.42 | $83.29 | $82.42 | $83.18 | $83.18 | 141,311 |
2023-08-10 | $82.88 | $83.35 | $82.42 | $82.56 | $82.56 | 237,578 |
2023-08-09 | $82.48 | $83.01 | $82.48 | $82.60 | $82.60 | 435,489 |
2023-08-08 | $81.39 | $82.63 | $81.39 | $82.53 | $82.53 | 243,820 |
2023-08-07 | $79.90 | $80.59 | $79.90 | $80.46 | $80.46 | 430,878 |
2023-08-04 | $79.66 | $80.20 | $79.44 | $79.54 | $79.54 | 244,756 |
2023-08-03 | $79.40 | $79.95 | $79.40 | $79.85 | $79.85 | 43,626 |
2023-08-02 | $79.42 | $80.34 | $79.42 | $79.87 | $79.87 | 131,288 |
2023-08-01 | $80.21 | $80.46 | $79.48 | $79.64 | $79.64 | 101,871 |
2023-07-31 | $80.62 | $80.62 | $80.00 | $80.42 | $80.42 | 38,676 |
2023-07-28 | $80.32 | $80.56 | $80.09 | $80.47 | $80.47 | 54,366 |
2023-07-27 | $80.57 | $80.94 | $79.98 | $80.07 | $80.07 | 74,536 |
2023-07-26 | $80.22 | $80.66 | $80.04 | $80.55 | $80.55 | 72,998 |
2023-07-25 | $80.21 | $80.81 | $80.21 | $80.53 | $80.53 | 207,634 |
2023-07-24 | $80.77 | $81.21 | $80.71 | $80.77 | $80.77 | 87,760 |
2023-07-21 | $80.25 | $81.09 | $80.25 | $80.96 | $80.96 | 183,403 |
2023-07-20 | $79.43 | $80.20 | $79.43 | $80.05 | $80.05 | 232,142 |
2023-07-19 | $78.38 | $79.03 | $78.38 | $78.87 | $78.87 | 102,485 |
2023-07-18 | $77.73 | $78.59 | $77.73 | $78.24 | $78.24 | 270,894 |
2023-07-17 | $77.84 | $77.84 | $77.26 | $77.57 | $77.57 | 123,206 |
2023-07-14 | $77.94 | $78.13 | $77.72 | $77.89 | $77.89 | 62,471 |
2023-07-13 | $77.55 | $77.71 | $77.27 | $77.33 | $77.33 | 121,602 |
2023-07-12 | $77.39 | $77.49 | $76.94 | $77.06 | $77.06 | 55,176 |
2023-07-11 | $76.94 | $77.05 | $76.78 | $77.02 | $77.02 | 58,326 |
2023-07-10 | $76.44 | $76.89 | $76.37 | $76.74 | $76.74 | 341,056 |
2023-07-07 | $76.67 | $76.81 | $76.22 | $76.26 | $76.26 | 76,631 |
2023-07-06 | $76.98 | $76.98 | $76.38 | $76.78 | $76.78 | 110,964 |
2023-07-05 | $77.42 | $77.75 | $77.37 | $77.48 | $77.48 | 70,392 |
2023-07-03 | $77.91 | $77.91 | $77.36 | $77.53 | $77.53 | 344,193 |
2023-06-30 | $78.47 | $78.95 | $78.47 | $78.77 | $78.38 | 116,983 |
2023-06-29 | $77.25 | $78.08 | $77.16 | $78.03 | $77.64 | 210,929 |
2023-06-28 | $77.88 | $77.88 | $77.18 | $77.46 | $77.07 | 45,281 |
2023-06-27 | $77.90 | $78.05 | $77.36 | $77.89 | $77.50 | 32,195 |
2023-06-26 | $78.38 | $78.38 | $77.56 | $78.03 | $77.64 | 25,914 |
2023-06-23 | $78.64 | $78.78 | $78.43 | $78.47 | $78.47 | 47,792 |
2023-06-22 | $78.53 | $78.97 | $78.53 | $78.83 | $78.83 | 91,131 |
2023-06-21 | $78.61 | $78.81 | $78.29 | $78.64 | $78.64 | 24,927 |
2023-06-20 | $78.48 | $78.87 | $78.25 | $78.64 | $78.64 | 100,812 |
2023-06-16 | $78.69 | $78.97 | $78.65 | $78.83 | $78.83 | 40,024 |
2023-06-15 | $77.35 | $78.48 | $77.35 | $78.47 | $78.47 | 108,087 |
2023-06-14 | $77.54 | $77.75 | $76.97 | $77.18 | $77.18 | 86,074 |
2023-06-13 | $77.11 | $77.62 | $77.03 | $77.50 | $77.50 | 56,429 |
2023-06-12 | $77.15 | $77.15 | $76.76 | $77.12 | $77.12 | 83,686 |
2023-06-09 | $76.90 | $77.13 | $76.83 | $77.05 | $77.05 | 24,895 |
2023-06-08 | $76.58 | $77.17 | $76.58 | $77.14 | $77.14 | 15,437 |
2023-06-07 | $76.88 | $76.88 | $76.34 | $76.50 | $76.50 | 41,130 |
2023-06-06 | $77.36 | $77.45 | $76.59 | $76.90 | $76.90 | 241,572 |
2023-06-05 | $76.85 | $77.12 | $76.74 | $76.90 | $76.90 | 173,164 |
2023-06-02 | $76.09 | $76.74 | $75.90 | $76.68 | $76.68 | 45,560 |
2023-06-01 | $75.55 | $75.87 | $75.01 | $75.70 | $75.70 | 200,302 |
2023-05-31 | $74.91 | $75.77 | $74.66 | $75.65 | $75.65 | 28,027 |
2023-05-30 | $75.59 | $75.62 | $74.91 | $75.02 | $75.02 | 57,923 |
2023-05-26 | $76.26 | $76.66 | $75.74 | $75.83 | $75.83 | 70,731 |
2023-05-25 | $76.72 | $76.72 | $75.51 | $75.99 | $75.99 | 74,817 |
2023-05-24 | $77.40 | $77.43 | $76.89 | $76.92 | $76.92 | 127,170 |
2023-05-23 | $78.35 | $78.35 | $77.58 | $77.64 | $77.64 | 188,049 |
2023-05-22 | $78.48 | $79.01 | $78.29 | $78.42 | $78.42 | 198,485 |
2023-05-19 | $78.19 | $78.89 | $78.19 | $78.46 | $78.46 | 53,905 |
2023-05-18 | $77.88 | $78.00 | $77.37 | $77.90 | $77.90 | 149,563 |
2023-05-17 | $78.38 | $78.38 | $77.40 | $78.11 | $78.11 | 146,185 |
2023-05-16 | $78.65 | $78.65 | $78.16 | $78.26 | $78.26 | 118,657 |
2023-05-15 | $78.67 | $78.84 | $78.46 | $78.76 | $78.76 | 36,744 |
2023-05-12 | $78.89 | $79.19 | $78.38 | $78.67 | $78.67 | 196,123 |
2023-05-11 | $79.04 | $79.04 | $78.40 | $78.81 | $78.81 | 292,939 |
2023-05-10 | $79.18 | $79.40 | $78.49 | $79.24 | $79.24 | 93,807 |
2023-05-09 | $79.29 | $79.72 | $79.20 | $79.28 | $79.28 | 122,401 |
2023-05-08 | $79.43 | $79.66 | $79.20 | $79.54 | $79.54 | 57,309 |
2023-05-05 | $78.92 | $79.67 | $78.73 | $79.47 | $79.47 | 95,850 |
2023-05-04 | $78.92 | $78.92 | $78.42 | $78.61 | $78.61 | 191,678 |
2023-05-03 | $79.48 | $79.91 | $79.25 | $79.34 | $79.34 | 181,069 |
2023-05-02 | $79.09 | $79.67 | $78.67 | $79.21 | $79.21 | 151,252 |
2023-05-01 | $78.90 | $79.48 | $78.80 | $79.30 | $79.30 | 161,738 |
2023-04-28 | $78.48 | $79.09 | $78.37 | $78.87 | $78.87 | 36,253 |
2023-04-27 | $78.50 | $78.87 | $77.72 | $78.79 | $78.79 | 100,855 |
2023-04-26 | $79.33 | $79.33 | $78.14 | $78.34 | $78.34 | 65,627 |
2023-04-25 | $79.98 | $80.23 | $79.43 | $79.54 | $79.54 | 157,876 |
2023-04-24 | $79.62 | $79.70 | $79.37 | $79.70 | $79.70 | 51,131 |
2023-04-21 | $79.42 | $79.82 | $79.42 | $79.82 | $79.82 | 116,638 |
2023-04-20 | $78.70 | $78.95 | $78.59 | $78.95 | $78.95 | 29,531 |
2023-04-19 | $78.75 | $78.90 | $78.43 | $78.71 | $78.71 | 196,679 |
2023-04-18 | $79.52 | $79.52 | $78.69 | $78.85 | $78.85 | 307,455 |
2023-04-17 | $79.55 | $79.64 | $79.22 | $79.45 | $79.45 | 58,711 |
2023-04-14 | $79.87 | $79.91 | $79.16 | $79.50 | $79.50 | 151,212 |
2023-04-13 | $80.00 | $80.62 | $80.00 | $80.55 | $80.55 | 120,401 |
2023-04-12 | $79.94 | $80.18 | $79.60 | $79.72 | $79.72 | 188,217 |
2023-04-11 | $79.58 | $79.81 | $79.39 | $79.47 | $79.47 | 146,587 |
2023-04-10 | $79.61 | $79.61 | $79.11 | $79.59 | $79.59 | 65,923 |
2023-04-06 | $79.48 | $79.92 | $79.47 | $79.81 | $79.81 | 58,761 |
2023-04-05 | $78.22 | $79.00 | $78.22 | $78.94 | $78.94 | 259,817 |
2023-04-04 | $77.73 | $77.90 | $77.42 | $77.62 | $77.62 | 48,391 |
2023-04-03 | $76.91 | $77.55 | $76.88 | $77.51 | $77.51 | 60,167 |
2023-03-31 | $77.31 | $77.63 | $77.31 | $77.63 | $76.97 | 85,888 |
2023-03-30 | $77.07 | $77.10 | $76.68 | $77.04 | $76.39 | 84,131 |
2023-03-29 | $76.91 | $76.91 | $76.52 | $76.73 | $76.07 | 22,464 |
2023-03-28 | $76.34 | $76.70 | $76.34 | $76.57 | $75.92 | 20,701 |
2023-03-27 | $76.27 | $76.78 | $76.23 | $76.60 | $75.95 | 195,298 |
2023-03-24 | $74.55 | $75.66 | $74.21 | $75.55 | $74.91 | 32,192 |
2023-03-23 | $75.14 | $75.43 | $74.35 | $74.68 | $74.05 | 69,732 |
2023-03-22 | $75.58 | $75.67 | $74.59 | $74.59 | $73.96 | 94,082 |
2023-03-21 | $75.31 | $75.57 | $75.07 | $75.56 | $75.56 | 86,911 |
2023-03-20 | $74.20 | $75.01 | $74.20 | $75.01 | $75.01 | 84,035 |
2023-03-17 | $74.55 | $74.55 | $73.90 | $73.95 | $73.95 | 188,026 |
2023-03-16 | $73.98 | $74.77 | $73.40 | $74.77 | $74.77 | 180,513 |
2023-03-15 | $73.68 | $74.37 | $73.46 | $74.18 | $74.18 | 242,016 |
2023-03-14 | $74.19 | $74.47 | $73.90 | $74.45 | $74.45 | 54,165 |
2023-03-13 | $73.56 | $74.76 | $73.56 | $73.68 | $73.68 | 64,478 |
2023-03-10 | $74.18 | $74.73 | $73.56 | $73.75 | $73.75 | 120,561 |
2023-03-09 | $75.17 | $75.25 | $74.00 | $74.26 | $74.26 | 109,186 |
2023-03-08 | $75.04 | $75.20 | $74.58 | $74.83 | $74.83 | 146,317 |
2023-03-07 | $76.37 | $76.37 | $74.93 | $75.14 | $75.14 | 230,558 |
2023-03-06 | $76.34 | $76.57 | $76.04 | $76.25 | $76.25 | 84,574 |
2023-03-03 | $75.99 | $76.51 | $75.90 | $76.46 | $76.46 | 55,579 |
2023-03-02 | $75.33 | $75.91 | $75.24 | $75.84 | $75.84 | 596,963 |
2023-03-01 | $75.70 | $76.05 | $75.63 | $75.84 | $75.84 | 246,050 |
2023-02-28 | $75.96 | $76.12 | $75.63 | $75.65 | $75.65 | 35,401 |
2023-02-27 | $76.94 | $77.16 | $76.13 | $76.33 | $76.33 | 48,674 |
2023-02-24 | $77.03 | $77.03 | $76.36 | $76.68 | $76.68 | 195,659 |
2023-02-23 | $77.45 | $77.99 | $77.19 | $77.64 | $77.64 | 258,686 |
2023-02-22 | $77.86 | $77.87 | $77.29 | $77.44 | $77.44 | 102,687 |
2023-02-21 | $78.19 | $78.19 | $77.56 | $77.70 | $77.70 | 44,592 |
2023-02-17 | $77.12 | $78.33 | $77.12 | $78.17 | $78.17 | 48,239 |
2023-02-16 | $77.53 | $77.70 | $77.08 | $77.28 | $77.28 | 112,947 |
2023-02-15 | $78.25 | $78.35 | $77.95 | $78.26 | $78.26 | 120,792 |
2023-02-14 | $79.05 | $79.23 | $78.45 | $78.68 | $78.68 | 695,701 |
2023-02-13 | $78.07 | $78.77 | $78.00 | $78.75 | $78.75 | 432,090 |
2023-02-10 | $77.54 | $78.11 | $77.54 | $78.11 | $78.11 | 158,225 |
2023-02-09 | $78.41 | $78.58 | $77.49 | $77.65 | $77.65 | 53,489 |
2023-02-08 | $78.35 | $78.37 | $77.82 | $77.92 | $77.92 | 206,050 |
2023-02-07 | $77.53 | $78.44 | $77.26 | $78.32 | $78.32 | 73,197 |
2023-02-06 | $77.83 | $77.92 | $77.28 | $77.45 | $77.45 | 113,239 |
2023-02-03 | $77.32 | $77.75 | $77.19 | $77.38 | $77.38 | 133,844 |
2023-02-02 | $77.60 | $77.60 | $76.85 | $77.40 | $77.40 | 618,464 |
2023-02-01 | $78.03 | $78.35 | $77.14 | $78.00 | $78.00 | 221,997 |
2023-01-31 | $77.53 | $78.39 | $77.47 | $78.34 | $78.34 | 72,965 |
2023-01-30 | $77.94 | $78.40 | $77.46 | $77.55 | $77.55 | 83,604 |
2023-01-27 | $78.14 | $78.52 | $77.98 | $78.01 | $78.01 | 71,960 |
2023-01-26 | $78.46 | $78.46 | $77.87 | $78.28 | $78.28 | 152,789 |
2023-01-25 | $77.73 | $78.33 | $77.73 | $78.33 | $78.33 | 102,718 |
2023-01-24 | $78.44 | $78.48 | $77.00 | $77.96 | $77.96 | 877,827 |
2023-01-23 | $78.62 | $78.82 | $78.36 | $78.57 | $78.57 | 841,676 |
2023-01-20 | $78.65 | $78.70 | $78.02 | $78.70 | $78.70 | 64,759 |
2023-01-19 | $78.33 | $78.97 | $78.17 | $78.69 | $78.69 | 23,831 |
2023-01-18 | $79.40 | $79.40 | $78.44 | $78.49 | $78.49 | 76,166 |
2023-01-17 | $79.59 | $79.79 | $79.28 | $79.34 | $79.34 | 43,594 |
2023-01-13 | $78.88 | $79.50 | $78.88 | $79.50 | $79.50 | 50,805 |
2023-01-12 | $78.71 | $79.05 | $78.13 | $78.97 | $78.97 | 64,966 |
2023-01-11 | $78.58 | $78.79 | $78.12 | $78.73 | $78.73 | 107,042 |
2023-01-10 | $78.41 | $78.65 | $78.24 | $78.59 | $78.59 | 34,361 |
2023-01-09 | $79.89 | $79.89 | $78.45 | $78.45 | $78.45 | 185,385 |
2023-01-06 | $78.66 | $79.70 | $78.23 | $79.63 | $79.63 | 83,425 |
2023-01-05 | $78.16 | $78.43 | $77.77 | $78.21 | $78.21 | 87,457 |
2023-01-04 | $78.67 | $79.10 | $78.19 | $78.80 | $78.80 | 106,287 |
2023-01-03 | $78.05 | $78.35 | $77.72 | $78.35 | $78.35 | 227,646 |
2022-12-30 | $77.83 | $77.85 | $77.14 | $77.74 | $77.74 | 83,641 |
2022-12-29 | $77.56 | $78.30 | $77.56 | $78.10 | $78.10 | 63,457 |
2022-12-28 | $77.92 | $78.11 | $77.19 | $77.19 | $77.19 | 61,415 |
2022-12-27 | $78.31 | $78.42 | $77.79 | $78.01 | $77.77 | 71,825 |
2022-12-23 | $77.88 | $78.27 | $77.59 | $78.27 | $78.03 | 63,265 |
2022-12-22 | $77.42 | $77.88 | $77.14 | $77.81 | $77.57 | 127,472 |
2022-12-21 | $77.23 | $78.12 | $77.23 | $77.76 | $77.52 | 164,545 |
2022-12-20 | $76.88 | $77.18 | $76.69 | $76.90 | $76.66 | 105,136 |
2022-12-19 | $76.95 | $77.09 | $76.43 | $76.86 | $76.62 | 35,424 |
2022-12-16 | $77.22 | $77.39 | $76.77 | $76.94 | $76.70 | 192,597 |
2022-12-15 | $78.74 | $78.90 | $77.94 | $78.11 | $77.87 | 104,542 |
2022-12-14 | $78.74 | $79.60 | $78.65 | $79.26 | $79.26 | 78,062 |
2022-12-13 | $79.25 | $79.30 | $78.51 | $78.73 | $78.73 | 73,286 |
2022-12-12 | $77.67 | $78.14 | $77.59 | $78.02 | $78.02 | 57,234 |
2022-12-09 | $78.20 | $78.66 | $77.52 | $77.56 | $77.56 | 143,571 |
2022-12-08 | $77.82 | $78.22 | $77.71 | $78.22 | $78.22 | 35,477 |
2022-12-07 | $77.50 | $78.07 | $77.47 | $77.63 | $77.63 | 93,396 |
2022-12-06 | $77.58 | $77.92 | $76.44 | $77.87 | $77.87 | 200,732 |
2022-12-05 | $77.79 | $78.03 | $77.46 | $77.64 | $77.64 | 51,598 |
2022-12-02 | $77.26 | $78.13 | $77.26 | $78.03 | $78.03 | 96,634 |
2022-12-01 | $77.48 | $78.00 | $77.44 | $77.88 | $77.88 | 104,704 |
2022-11-30 | $75.96 | $77.12 | $75.54 | $77.03 | $77.03 | 107,617 |
2022-11-29 | $75.92 | $76.07 | $75.66 | $75.97 | $75.97 | 27,573 |
2022-11-28 | $75.60 | $76.09 | $75.60 | $75.95 | $75.95 | 81,623 |
2022-11-25 | $75.43 | $75.98 | $75.43 | $75.98 | $75.98 | 17,651 |
2022-11-23 | $75.27 | $75.48 | $75.04 | $75.37 | $75.37 | 64,320 |
2022-11-22 | $74.83 | $75.38 | $74.80 | $75.38 | $75.38 | 53,911 |
2022-11-21 | $74.09 | $74.64 | $73.95 | $74.58 | $74.58 | 76,482 |
2022-11-18 | $73.74 | $74.23 | $73.72 | $74.14 | $74.14 | 156,101 |
2022-11-17 | $72.59 | $73.42 | $72.59 | $73.32 | $73.32 | 160,883 |
2022-11-16 | $73.51 | $73.88 | $73.12 | $73.26 | $73.26 | 88,381 |
2022-11-15 | $73.94 | $74.00 | $72.68 | $73.25 | $73.25 | 136,056 |
2022-11-14 | $73.10 | $74.20 | $73.10 | $73.52 | $73.52 | 334,622 |
2022-11-11 | $73.25 | $73.25 | $71.70 | $72.70 | $72.70 | 349,333 |
2022-11-10 | $74.01 | $74.14 | $73.04 | $73.98 | $73.98 | 189,842 |
2022-11-09 | $72.89 | $73.32 | $72.26 | $72.38 | $72.38 | 173,094 |
2022-11-08 | $72.68 | $73.46 | $72.36 | $72.85 | $72.85 | 195,643 |
2022-11-07 | $72.15 | $73.15 | $72.07 | $72.90 | $72.90 | 284,189 |
2022-11-04 | $72.21 | $72.22 | $71.27 | $71.99 | $71.99 | 258,676 |
2022-11-03 | $71.00 | $71.81 | $70.60 | $71.58 | $71.58 | 203,079 |
2022-11-02 | $72.78 | $73.52 | $71.90 | $71.91 | $71.91 | 68,277 |
2022-11-01 | $72.73 | $73.03 | $71.75 | $72.48 | $72.48 | 247,804 |
2022-10-31 | $72.89 | $73.18 | $72.61 | $72.85 | $72.85 | 40,473 |
2022-10-28 | $72.26 | $73.20 | $72.18 | $73.14 | $73.14 | 41,913 |
2022-10-27 | $72.34 | $72.65 | $72.05 | $72.06 | $72.06 | 34,213 |
2022-10-26 | $71.66 | $72.68 | $71.66 | $72.27 | $72.27 | 141,045 |
2022-10-25 | $70.61 | $71.40 | $70.55 | $71.40 | $71.40 | 70,454 |
2022-10-24 | $70.07 | $70.91 | $70.07 | $70.72 | $70.72 | 425,808 |
2022-10-21 | $68.21 | $69.94 | $68.00 | $69.76 | $69.76 | 136,299 |
2022-10-20 | $68.52 | $68.78 | $68.10 | $68.21 | $68.21 | 51,797 |
2022-10-19 | $69.21 | $69.21 | $68.14 | $68.53 | $68.53 | 298,163 |
2022-10-18 | $69.88 | $70.06 | $69.39 | $69.71 | $69.71 | 49,599 |
2022-10-17 | $69.02 | $69.58 | $68.99 | $69.30 | $69.30 | 50,819 |
2022-10-14 | $68.89 | $69.43 | $68.13 | $68.28 | $68.28 | 371,666 |
2022-10-13 | $66.77 | $69.05 | $66.76 | $68.81 | $68.81 | 94,261 |
2022-10-12 | $67.91 | $68.35 | $67.66 | $67.71 | $67.71 | 65,657 |
2022-10-11 | $67.30 | $68.72 | $67.22 | $68.01 | $68.01 | 90,956 |
2022-10-10 | $67.75 | $67.81 | $67.08 | $67.31 | $67.31 | 30,769 |
2022-10-07 | $68.43 | $68.43 | $67.39 | $67.78 | $67.78 | 108,537 |
2022-10-06 | $69.20 | $69.38 | $68.52 | $68.63 | $68.63 | 54,372 |
2022-10-05 | $69.25 | $70.05 | $69.00 | $69.71 | $69.71 | 591,144 |
2022-10-04 | $68.68 | $69.82 | $68.68 | $69.78 | $69.78 | 592,249 |
2022-10-03 | $67.43 | $68.22 | $67.25 | $67.97 | $67.97 | 90,248 |
2022-09-30 | $67.83 | $68.38 | $67.22 | $67.24 | $67.24 | 215,452 |
2022-09-29 | $68.15 | $68.40 | $67.47 | $67.91 | $67.91 | 174,246 |
2022-09-28 | $67.60 | $68.60 | $67.44 | $68.36 | $68.36 | 358,258 |
2022-09-27 | $67.50 | $67.92 | $66.59 | $66.73 | $66.73 | 271,638 |
2022-09-26 | $67.30 | $67.65 | $66.72 | $66.99 | $66.99 | 198,408 |
2022-09-23 | $68.06 | $68.18 | $67.15 | $67.74 | $67.74 | 103,457 |
2022-09-22 | $68.08 | $68.97 | $67.85 | $68.69 | $68.69 | 67,384 |
2022-09-21 | $69.22 | $69.56 | $68.13 | $68.18 | $68.18 | 236,025 |
2022-09-20 | $69.56 | $69.56 | $68.85 | $69.22 | $69.22 | 33,195 |
2022-09-19 | $70.03 | $70.17 | $69.39 | $70.10 | $70.10 | 111,875 |
2022-09-16 | $70.39 | $70.86 | $70.06 | $70.56 | $70.56 | 280,796 |
2022-09-15 | $70.80 | $71.32 | $70.63 | $70.70 | $70.70 | 62,148 |
2022-09-14 | $70.91 | $71.20 | $70.54 | $70.72 | $70.72 | 27,761 |
2022-09-13 | $72.09 | $72.09 | $70.68 | $70.80 | $70.80 | 227,620 |
2022-09-12 | $73.21 | $73.73 | $73.00 | $73.21 | $73.21 | 95,095 |
2022-09-09 | $72.09 | $72.60 | $72.03 | $72.56 | $72.56 | 130,079 |
2022-09-08 | $70.73 | $71.54 | $70.49 | $71.41 | $71.41 | 64,517 |
2022-09-07 | $70.12 | $71.16 | $69.82 | $71.04 | $71.04 | 386,639 |
2022-09-06 | $70.49 | $71.04 | $70.13 | $70.20 | $70.20 | 123,478 |
2022-09-02 | $71.40 | $71.61 | $70.19 | $70.29 | $70.29 | 39,834 |
2022-09-01 | $70.36 | $71.20 | $70.12 | $71.11 | $71.11 | 136,986 |
2022-08-31 | $71.23 | $71.49 | $70.70 | $70.74 | $70.74 | 45,164 |
2022-08-30 | $71.88 | $71.88 | $70.91 | $70.95 | $70.95 | 246,183 |
2022-08-29 | $72.38 | $72.38 | $71.55 | $71.77 | $71.77 | 303,761 |
2022-08-26 | $74.58 | $74.58 | $72.69 | $72.82 | $72.82 | 81,394 |
2022-08-25 | $74.23 | $74.43 | $73.66 | $74.37 | $74.37 | 33,720 |
2022-08-24 | $73.78 | $74.23 | $73.60 | $73.95 | $73.95 | 168,692 |
2022-08-23 | $74.32 | $74.32 | $73.68 | $73.80 | $73.80 | 252,328 |
2022-08-22 | $75.23 | $75.32 | $74.41 | $74.50 | $74.50 | 52,630 |
2022-08-19 | $74.94 | $75.65 | $74.94 | $75.25 | $75.25 | 260,698 |
2022-08-18 | $75.25 | $75.25 | $74.69 | $74.97 | $74.97 | 34,714 |
2022-08-17 | $75.85 | $76.09 | $75.18 | $75.45 | $75.45 | 113,790 |
2022-08-16 | $76.37 | $76.68 | $76.13 | $76.54 | $76.54 | 38,886 |
2022-08-15 | $76.41 | $76.70 | $76.05 | $76.54 | $76.54 | 51,795 |
2022-08-12 | $75.88 | $76.75 | $75.82 | $76.70 | $76.70 | 112,385 |
2022-08-11 | $75.77 | $76.49 | $75.65 | $75.83 | $75.83 | 77,275 |
2022-08-10 | $76.53 | $76.66 | $75.88 | $76.38 | $76.38 | 106,725 |
2022-08-09 | $75.89 | $76.41 | $75.78 | $76.00 | $76.00 | 50,998 |
2022-08-08 | $75.81 | $76.27 | $75.51 | $75.96 | $75.96 | 178,077 |
2022-08-05 | $74.69 | $75.53 | $74.59 | $75.48 | $75.48 | 144,405 |
2022-08-04 | $75.65 | $75.72 | $75.03 | $75.05 | $75.05 | 296,588 |
2022-08-03 | $76.18 | $76.18 | $75.07 | $75.07 | $75.07 | 325,165 |
2022-08-02 | $76.59 | $76.85 | $75.80 | $75.86 | $75.86 | 61,800 |
2022-08-01 | $76.70 | $76.98 | $76.25 | $76.34 | $76.34 | 142,681 |
2022-07-29 | $77.30 | $77.36 | $76.55 | $76.90 | $76.90 | 93,521 |
2022-07-28 | $77.57 | $77.82 | $76.29 | $77.39 | $77.39 | 827,319 |
2022-07-27 | $77.27 | $78.14 | $76.73 | $77.98 | $77.98 | 152,385 |
2022-07-26 | $76.51 | $77.30 | $76.42 | $76.93 | $76.93 | 158,640 |
2022-07-25 | $76.20 | $76.61 | $76.12 | $76.50 | $76.50 | 148,982 |
2022-07-22 | $76.20 | $76.44 | $75.52 | $75.85 | $75.85 | 49,377 |
2022-07-21 | $75.41 | $76.21 | $75.31 | $76.13 | $76.13 | 321,809 |
2022-07-20 | $76.57 | $76.57 | $75.42 | $75.61 | $75.61 | 232,631 |
2022-07-19 | $76.22 | $76.80 | $76.14 | $76.74 | $76.74 | 166,414 |
2022-07-18 | $76.92 | $76.92 | $75.01 | $75.28 | $75.28 | 121,175 |
2022-07-15 | $75.79 | $76.52 | $75.51 | $76.43 | $76.43 | 188,141 |
2022-07-14 | $74.48 | $75.13 | $74.16 | $75.06 | $75.06 | 69,235 |
2022-07-13 | $75.50 | $75.84 | $75.14 | $75.50 | $75.50 | 105,977 |
2022-07-12 | $76.66 | $76.82 | $75.84 | $76.01 | $76.01 | 72,101 |
2022-07-11 | $76.77 | $77.19 | $76.55 | $76.63 | $76.63 | 85,953 |
2022-07-08 | $76.86 | $77.66 | $76.47 | $77.14 | $77.14 | 132,275 |
2022-07-07 | $77.16 | $77.35 | $76.98 | $77.25 | $77.25 | 139,988 |
2022-07-06 | $76.97 | $77.24 | $76.35 | $76.91 | $76.91 | 98,515 |
2022-07-05 | $76.64 | $76.90 | $75.30 | $76.90 | $76.90 | 263,103 |
2022-07-01 | $76.29 | $77.39 | $75.65 | $77.26 | $77.26 | 180,655 |
2022-06-30 | $76.95 | $77.32 | $76.35 | $76.84 | $76.59 | 216,584 |
2022-06-29 | $77.30 | $77.85 | $77.18 | $77.63 | $77.38 | 418,367 |
2022-06-28 | $78.55 | $78.62 | $76.97 | $76.98 | $76.73 | 196,290 |
2022-06-27 | $78.01 | $79.00 | $78.01 | $78.55 | $78.30 | 164,482 |
2022-06-24 | $77.08 | $78.14 | $76.88 | $78.11 | $77.86 | 113,756 |
2022-06-23 | $75.28 | $76.18 | $75.23 | $76.08 | $75.84 | 128,964 |
2022-06-22 | $73.88 | $75.65 | $73.88 | $75.06 | $74.82 | 231,653 |
2022-06-21 | $73.99 | $74.55 | $73.56 | $74.23 | $73.99 | 495,537 |
2022-06-17 | $72.75 | $73.44 | $72.60 | $72.97 | $72.74 | 717,908 |
2022-06-16 | $72.53 | $72.86 | $72.10 | $72.65 | $72.42 | 172,991 |
2022-06-15 | $73.24 | $74.14 | $72.56 | $73.49 | $73.25 | 182,909 |
2022-06-14 | $73.48 | $73.48 | $72.41 | $72.89 | $72.66 | 333,256 |
2022-06-13 | $74.31 | $74.56 | $73.31 | $73.48 | $73.24 | 257,078 |
2022-06-10 | $76.01 | $76.25 | $75.53 | $75.74 | $75.50 | 150,641 |
2022-06-09 | $78.30 | $78.53 | $76.90 | $76.90 | $76.65 | 86,024 |
2022-06-08 | $79.05 | $79.26 | $78.46 | $78.58 | $78.33 | 103,220 |
2022-06-07 | $78.09 | $79.42 | $78.09 | $79.42 | $79.16 | 160,286 |
2022-06-06 | $78.84 | $78.84 | $77.99 | $78.15 | $77.90 | 166,118 |
2022-06-03 | $78.56 | $78.90 | $78.26 | $78.28 | $78.03 | 104,258 |
2022-06-02 | $78.81 | $79.01 | $77.37 | $78.94 | $78.69 | 298,917 |
2022-06-01 | $79.36 | $79.50 | $77.75 | $78.50 | $78.25 | 79,520 |
2022-05-31 | $79.46 | $79.46 | $78.42 | $79.23 | $78.97 | 147,178 |
2022-05-27 | $79.75 | $80.18 | $79.36 | $80.17 | $79.91 | 154,446 |
2022-05-26 | $79.41 | $79.88 | $79.36 | $79.70 | $79.44 | 240,841 |
2022-05-25 | $78.55 | $79.35 | $78.52 | $79.19 | $78.93 | 558,286 |
2022-05-24 | $78.54 | $78.85 | $77.90 | $78.71 | $78.46 | 83,130 |
2022-05-23 | $78.83 | $79.08 | $78.36 | $78.54 | $78.29 | 95,666 |
2022-05-20 | $77.66 | $78.41 | $76.89 | $78.23 | $77.98 | 152,808 |
2022-05-19 | $76.06 | $77.36 | $76.02 | $76.92 | $76.67 | 114,124 |
2022-05-18 | $78.04 | $78.31 | $76.50 | $76.66 | $76.41 | 105,722 |
2022-05-17 | $77.97 | $78.59 | $77.54 | $78.50 | $78.25 | 167,111 |
2022-05-16 | $76.33 | $77.54 | $76.33 | $77.21 | $76.96 | 79,999 |
2022-05-13 | $75.93 | $76.46 | $75.70 | $76.29 | $76.04 | 91,722 |
2022-05-12 | $74.10 | $75.43 | $73.99 | $75.43 | $75.19 | 112,633 |
2022-05-11 | $75.01 | $76.52 | $74.59 | $74.61 | $74.37 | 118,877 |
2022-05-10 | $75.44 | $75.86 | $74.66 | $75.39 | $75.15 | 111,217 |
2022-05-09 | $76.32 | $76.37 | $75.00 | $75.18 | $74.94 | 171,616 |
2022-05-06 | $76.22 | $77.27 | $76.11 | $77.11 | $76.86 | 163,952 |
2022-05-05 | $78.01 | $78.08 | $76.41 | $76.94 | $76.69 | 134,493 |
2022-05-04 | $77.46 | $78.59 | $76.56 | $78.49 | $78.24 | 94,398 |
2022-05-03 | $77.16 | $78.14 | $77.16 | $77.69 | $77.44 | 61,761 |
2022-05-02 | $77.29 | $77.67 | $76.09 | $77.01 | $76.76 | 57,136 |
2022-04-29 | $78.57 | $79.02 | $77.50 | $77.55 | $77.30 | 65,620 |
2022-04-28 | $78.46 | $79.31 | $77.90 | $79.11 | $78.86 | 75,399 |
2022-04-27 | $77.92 | $78.78 | $77.74 | $78.26 | $78.01 | 115,321 |
2022-04-26 | $78.43 | $79.07 | $77.75 | $77.75 | $77.50 | 357,951 |
2022-04-25 | $77.89 | $78.94 | $77.23 | $78.91 | $78.66 | 71,815 |
2022-04-22 | $79.73 | $79.73 | $78.18 | $78.23 | $77.98 | 68,300 |
2022-04-21 | $81.11 | $81.20 | $79.75 | $79.90 | $79.64 | 411,171 |
2022-04-20 | $80.72 | $81.29 | $80.34 | $80.95 | $80.69 | 398,420 |
2022-04-19 | $80.44 | $81.00 | $80.24 | $80.66 | $80.40 | 71,805 |
2022-04-18 | $81.58 | $81.58 | $80.34 | $80.61 | $80.35 | 118,395 |
2022-04-14 | $81.94 | $82.28 | $81.73 | $81.76 | $81.50 | 28,924 |
2022-04-13 | $81.87 | $82.04 | $81.33 | $82.00 | $81.74 | 112,425 |
2022-04-12 | $82.34 | $82.45 | $81.44 | $81.68 | $81.42 | 320,976 |
2022-04-11 | $84.03 | $84.20 | $82.61 | $82.76 | $82.49 | 269,756 |
2022-04-08 | $83.59 | $84.27 | $83.25 | $83.96 | $83.69 | 367,487 |
2022-04-07 | $81.89 | $83.57 | $81.74 | $83.44 | $83.17 | 146,249 |
2022-04-06 | $80.24 | $81.84 | $80.24 | $81.78 | $81.52 | 205,341 |
2022-04-05 | $80.19 | $81.38 | $80.19 | $80.36 | $80.10 | 216,824 |
2022-04-04 | $80.06 | $80.25 | $79.64 | $80.08 | $79.82 | 40,384 |
2022-04-01 | $79.51 | $80.06 | $79.24 | $80.02 | $79.76 | 30,709 |
2022-03-31 | $80.57 | $80.69 | $79.73 | $79.76 | $79.07 | 191,584 |
2022-03-30 | $80.10 | $80.85 | $80.05 | $80.41 | $79.71 | 272,602 |
2022-03-29 | $80.10 | $80.41 | $79.79 | $80.07 | $79.37 | 35,773 |
2022-03-28 | $79.32 | $79.44 | $78.85 | $79.43 | $78.74 | 158,545 |
2022-03-25 | $79.26 | $79.68 | $79.09 | $79.50 | $78.81 | 44,205 |
2022-03-24 | $78.75 | $79.24 | $78.55 | $79.24 | $78.55 | 59,181 |
2022-03-23 | $78.55 | $79.10 | $78.55 | $78.64 | $77.96 | 292,623 |
2022-03-22 | $79.12 | $79.12 | $78.68 | $79.00 | $78.31 | 35,175 |
2022-03-21 | $78.86 | $79.60 | $78.75 | $78.91 | $78.22 | 35,854 |
2022-03-18 | $78.54 | $79.14 | $78.36 | $79.08 | $78.39 | 48,102 |
2022-03-17 | $77.27 | $78.68 | $77.27 | $78.63 | $77.95 | 38,370 |
2022-03-16 | $77.00 | $77.26 | $76.16 | $77.26 | $76.59 | 52,647 |
2022-03-15 | $75.40 | $76.35 | $75.40 | $76.28 | $75.62 | 200,065 |
2022-03-14 | $75.51 | $76.10 | $74.91 | $75.11 | $74.46 | 40,176 |
2022-03-11 | $75.57 | $75.98 | $75.15 | $75.17 | $74.52 | 50,284 |
2022-03-10 | $75.03 | $75.72 | $74.87 | $75.61 | $74.95 | 47,340 |
2022-03-09 | $75.01 | $75.84 | $74.87 | $75.50 | $74.85 | 76,940 |
2022-03-08 | $74.39 | $75.17 | $73.50 | $73.86 | $73.22 | 99,976 |
2022-03-07 | $75.31 | $75.31 | $74.33 | $74.47 | $73.82 | 67,543 |
2022-03-04 | $75.19 | $75.68 | $74.80 | $75.67 | $75.01 | 78,950 |
2022-03-03 | $76.33 | $76.41 | $75.55 | $76.16 | $75.50 | 35,718 |
2022-03-02 | $75.09 | $76.61 | $75.09 | $76.30 | $75.64 | 32,723 |
2022-03-01 | $75.65 | $75.90 | $74.60 | $75.07 | $74.42 | 60,623 |
2022-02-28 | $75.96 | $75.96 | $74.95 | $75.71 | $75.05 | 85,238 |
2022-02-25 | $74.96 | $77.23 | $74.96 | $76.93 | $76.26 | 131,772 |
2022-02-24 | $73.23 | $74.56 | $73.09 | $74.54 | $73.89 | 64,860 |
2022-02-23 | $75.53 | $75.85 | $74.81 | $74.85 | $74.20 | 88,286 |
2022-02-22 | $75.36 | $75.74 | $74.78 | $75.23 | $74.57 | 67,103 |
2022-02-18 | $76.17 | $76.55 | $75.49 | $75.83 | $75.17 | 82,728 |
2022-02-17 | $76.88 | $76.88 | $76.20 | $76.29 | $75.63 | 25,807 |
2022-02-16 | $76.48 | $77.33 | $76.48 | $77.16 | $76.49 | 33,453 |
2022-02-15 | $76.19 | $76.91 | $76.19 | $76.81 | $76.14 | 93,458 |
2022-02-14 | $75.74 | $75.82 | $74.96 | $75.52 | $74.86 | 111,477 |
2022-02-11 | $76.42 | $77.06 | $75.91 | $75.91 | $75.25 | 133,866 |
2022-02-10 | $76.78 | $77.65 | $76.39 | $76.63 | $75.96 | 117,919 |
2022-02-09 | $76.65 | $77.51 | $76.65 | $77.42 | $76.75 | 73,416 |
2022-02-08 | $76.14 | $76.51 | $75.69 | $76.41 | $75.74 | 1,370,534 |
2022-02-07 | $75.98 | $76.70 | $75.90 | $76.41 | $75.74 | 62,452 |
2022-02-04 | $75.66 | $76.19 | $75.34 | $75.77 | $75.11 | 75,417 |
2022-02-03 | $76.30 | $76.45 | $76.00 | $76.11 | $75.45 | 92,793 |
2022-02-02 | $76.21 | $77.01 | $75.80 | $76.86 | $76.19 | 28,487 |
2022-02-01 | $76.05 | $76.39 | $75.86 | $76.35 | $75.69 | 42,128 |
2022-01-31 | $75.19 | $75.90 | $75.07 | $75.85 | $75.19 | 150,422 |
2022-01-28 | $74.31 | $75.49 | $74.11 | $75.49 | $74.83 | 82,131 |
2022-01-27 | $74.13 | $75.44 | $74.13 | $74.61 | $73.96 | 126,964 |
2022-01-26 | $74.20 | $74.86 | $73.27 | $73.73 | $73.09 | 67,320 |
2022-01-25 | $73.36 | $74.74 | $72.90 | $74.17 | $73.52 | 132,661 |
2022-01-24 | $73.82 | $74.15 | $71.99 | $74.04 | $73.40 | 115,350 |
2022-01-21 | $75.68 | $75.68 | $74.58 | $74.73 | $74.08 | 107,029 |
2022-01-20 | $76.02 | $76.53 | $75.48 | $75.51 | $74.85 | 14,566 |
2022-01-19 | $76.49 | $76.70 | $75.82 | $75.84 | $75.18 | 56,339 |
2022-01-18 | $76.56 | $76.87 | $76.22 | $76.58 | $75.91 | 69,180 |
2022-01-14 | $76.84 | $77.07 | $76.33 | $77.04 | $76.37 | 43,723 |
2022-01-13 | $77.31 | $77.37 | $76.81 | $76.85 | $76.18 | 41,818 |
2022-01-12 | $77.89 | $77.89 | $77.33 | $77.70 | $77.02 | 26,815 |
2022-01-11 | $77.70 | $78.16 | $77.24 | $78.11 | $77.43 | 116,171 |
2022-01-10 | $76.36 | $77.74 | $76.27 | $77.73 | $77.05 | 195,899 |
2022-01-07 | $75.89 | $76.63 | $75.78 | $76.46 | $75.79 | 17,887 |
2022-01-06 | $75.89 | $76.15 | $75.11 | $75.69 | $75.03 | 17,760 |
2022-01-05 | $76.44 | $76.87 | $75.79 | $75.79 | $75.13 | 22,480 |
2022-01-04 | $76.56 | $76.58 | $75.81 | $76.19 | $75.53 | 42,585 |
2022-01-03 | $77.13 | $77.13 | $76.09 | $76.86 | $76.19 | 165,649 |
2021-12-31 | $77.12 | $77.46 | $76.96 | $76.96 | $76.29 | 37,018 |
2021-12-30 | $77.49 | $77.78 | $77.15 | $77.15 | $76.48 | 20,371 |
2021-12-29 | $77.08 | $77.39 | $77.01 | $77.28 | $76.61 | 10,573 |
2021-12-28 | $77.60 | $77.66 | $77.14 | $77.38 | $76.44 | 75,275 |
2021-12-27 | $77.14 | $77.54 | $76.91 | $77.51 | $76.57 | 157,644 |
2021-12-23 | $76.58 | $76.90 | $76.39 | $76.74 | $75.81 | 157,736 |
2021-12-22 | $75.66 | $76.39 | $75.47 | $76.35 | $75.43 | 18,125 |
2021-12-21 | $75.48 | $75.80 | $75.21 | $75.71 | $74.79 | 13,780 |
2021-12-20 | $74.94 | $75.13 | $74.11 | $75.07 | $74.16 | 21,224 |
2021-12-17 | $75.88 | $75.89 | $75.26 | $75.26 | $74.35 | 29,053 |
2021-12-16 | $75.72 | $76.50 | $75.49 | $76.17 | $75.24 | 44,319 |
2021-12-15 | $73.78 | $75.22 | $73.78 | $75.19 | $74.28 | 48,776 |
2021-12-14 | $73.24 | $73.87 | $73.10 | $73.50 | $72.61 | 16,957 |
2021-12-13 | $73.00 | $73.75 | $73.00 | $73.57 | $72.68 | 57,911 |
2021-12-10 | $72.82 | $73.24 | $72.73 | $73.00 | $72.11 | 60,784 |
2021-12-09 | $73.17 | $73.17 | $72.85 | $72.86 | $71.97 | 8,610 |
2021-12-08 | $73.00 | $73.23 | $72.66 | $73.13 | $72.24 | 17,312 |
2021-12-07 | $72.33 | $72.57 | $72.23 | $72.52 | $71.64 | 12,034 |
2021-12-06 | $71.85 | $72.45 | $71.85 | $72.06 | $71.18 | 11,049 |
2021-12-03 | $71.99 | $72.14 | $71.08 | $71.46 | $70.59 | 15,011 |
2021-12-02 | $71.50 | $71.78 | $71.04 | $71.47 | $70.60 | 64,159 |
2021-12-01 | $71.83 | $72.68 | $71.36 | $71.36 | $70.49 | 36,818 |
2021-11-30 | $72.40 | $72.49 | $71.40 | $71.43 | $70.56 | 56,108 |
2021-11-29 | $73.52 | $73.52 | $72.75 | $72.75 | $71.87 | 35,851 |
2021-11-26 | $73.57 | $73.70 | $73.15 | $73.42 | $72.53 | 38,837 |
2021-11-24 | $74.33 | $74.33 | $73.95 | $74.12 | $73.22 | 17,333 |
2021-11-23 | $74.01 | $74.58 | $74.00 | $74.49 | $73.59 | 11,173 |
2021-11-22 | $74.33 | $74.74 | $73.98 | $74.16 | $73.26 | 105,290 |
2021-11-19 | $75.33 | $75.44 | $74.40 | $74.40 | $73.50 | 57,894 |
2021-11-18 | $75.33 | $75.39 | $74.87 | $75.09 | $74.18 | 9,591 |
2021-11-17 | $75.42 | $75.58 | $75.42 | $75.50 | $74.58 | 11,383 |
2021-11-16 | $75.53 | $75.86 | $75.44 | $75.53 | $74.61 | 10,311 |
2021-11-15 | $76.09 | $76.09 | $75.69 | $75.74 | $74.82 | 8,041 |
2021-11-12 | $76.26 | $76.26 | $75.80 | $76.02 | $75.10 | 10,555 |
2021-11-11 | $76.28 | $76.35 | $76.00 | $76.32 | $75.39 | 6,311 |
2021-11-10 | $76.15 | $76.67 | $76.15 | $76.35 | $75.42 | 9,039 |
2021-11-09 | $76.37 | $76.37 | $76.08 | $76.21 | $75.28 | 30,227 |
2021-11-08 | $76.52 | $76.62 | $76.07 | $76.40 | $75.47 | 28,858 |
2021-11-05 | $76.25 | $76.51 | $75.53 | $76.20 | $75.27 | 30,200 |
2021-11-04 | $76.90 | $76.90 | $76.04 | $76.54 | $75.61 | 22,149 |
2021-11-03 | $76.35 | $76.85 | $76.30 | $76.84 | $75.91 | 20,866 |
2021-11-02 | $76.23 | $76.91 | $75.65 | $76.28 | $75.35 | 79,308 |
2021-11-01 | $75.19 | $75.83 | $75.19 | $75.65 | $74.73 | 10,465 |
2021-10-29 | $74.38 | $75.15 | $74.31 | $75.15 | $74.24 | 25,915 |
2021-10-28 | $73.65 | $74.47 | $73.65 | $74.35 | $73.45 | 36,578 |
2021-10-27 | $74.43 | $74.43 | $73.41 | $73.41 | $72.52 | 7,380 |
2021-10-26 | $74.66 | $74.66 | $74.17 | $74.46 | $73.56 | 16,484 |
2021-10-25 | $74.58 | $74.60 | $74.18 | $74.53 | $73.62 | 15,545 |
2021-10-22 | $74.34 | $74.59 | $74.19 | $74.59 | $73.68 | 15,222 |
2021-10-21 | $74.18 | $74.22 | $73.94 | $74.22 | $73.32 | 6,555 |
2021-10-20 | $73.81 | $74.37 | $73.81 | $74.19 | $73.29 | 58,468 |
2021-10-19 | $72.79 | $73.42 | $72.79 | $73.39 | $72.50 | 27,980 |
2021-10-18 | $72.63 | $72.72 | $72.21 | $72.40 | $71.52 | 46,627 |
2021-10-15 | $72.93 | $73.23 | $72.75 | $72.94 | $72.05 | 38,068 |
2021-10-14 | $72.70 | $72.82 | $72.44 | $72.49 | $71.61 | 48,319 |
2021-10-13 | $72.10 | $72.40 | $71.75 | $72.10 | $71.22 | 10,544 |
2021-10-12 | $72.81 | $72.81 | $71.84 | $71.98 | $71.11 | 70,900 |
2021-10-11 | $72.80 | $73.21 | $72.63 | $72.65 | $71.77 | 69,219 |
2021-10-08 | $73.14 | $73.14 | $72.71 | $72.80 | $71.92 | 36,451 |
2021-10-07 | $72.43 | $73.37 | $72.43 | $72.91 | $72.02 | 14,291 |
2021-10-06 | $72.00 | $72.17 | $71.53 | $72.10 | $71.22 | 9,208 |
2021-10-05 | $72.55 | $73.13 | $72.46 | $72.56 | $71.68 | 21,606 |
2021-10-04 | $72.83 | $73.26 | $72.14 | $72.46 | $71.58 | 71,249 |
2021-10-01 | $72.73 | $73.10 | $71.97 | $72.80 | $71.92 | 41,002 |
2021-09-30 | $73.83 | $73.90 | $72.82 | $72.82 | $71.60 | 46,250 |
2021-09-29 | $72.81 | $73.59 | $72.77 | $73.33 | $72.10 | 58,352 |
2021-09-28 | $72.54 | $72.92 | $72.14 | $72.45 | $71.23 | 27,558 |
2021-09-27 | $73.56 | $73.62 | $73.22 | $73.24 | $72.01 | 10,324 |
2021-09-24 | $73.85 | $73.95 | $73.40 | $73.58 | $72.34 | 62,619 |
2021-09-23 | $73.22 | $74.13 | $73.22 | $73.80 | $72.56 | 34,753 |
2021-09-22 | $73.08 | $73.37 | $72.88 | $72.92 | $71.69 | 13,086 |
2021-09-21 | $72.96 | $73.50 | $72.80 | $73.02 | $71.79 | 22,584 |
2021-09-20 | $72.16 | $73.08 | $72.02 | $72.64 | $71.42 | 134,682 |
2021-09-17 | $73.45 | $73.45 | $72.97 | $73.22 | $71.99 | 70,993 |
2021-09-16 | $73.97 | $73.97 | $73.17 | $73.71 | $72.47 | 39,800 |
2021-09-15 | $73.59 | $74.05 | $73.54 | $73.83 | $72.59 | 16,094 |
2021-09-14 | $74.12 | $74.31 | $73.56 | $73.62 | $72.38 | 13,023 |
2021-09-13 | $74.40 | $74.40 | $73.78 | $74.07 | $72.82 | 126,113 |
2021-09-10 | $74.98 | $74.98 | $74.05 | $74.05 | $72.81 | 62,592 |
2021-09-09 | $75.66 | $75.68 | $74.64 | $74.67 | $73.41 | 46,609 |
2021-09-08 | $75.88 | $75.95 | $75.54 | $75.94 | $74.66 | 11,493 |
2021-09-07 | $76.71 | $76.71 | $75.98 | $76.21 | $74.93 | 49,210 |
2021-09-03 | $76.93 | $76.93 | $76.58 | $76.89 | $75.60 | 6,476 |
2021-09-02 | $76.31 | $76.99 | $76.31 | $76.99 | $75.69 | 34,872 |
2021-09-01 | $76.22 | $76.22 | $75.43 | $75.96 | $74.68 | 30,761 |
2021-08-31 | $76.01 | $76.53 | $75.97 | $76.04 | $74.76 | 9,134 |
2021-08-30 | $75.87 | $76.44 | $75.75 | $76.09 | $74.81 | 32,299 |
2021-08-27 | $76.27 | $76.33 | $75.89 | $75.91 | $74.63 | 8,463 |
2021-08-26 | $76.41 | $76.41 | $75.84 | $75.90 | $74.62 | 11,527 |
2021-08-25 | $76.30 | $76.42 | $75.68 | $76.32 | $75.04 | 17,255 |
2021-08-24 | $76.98 | $76.98 | $76.31 | $76.39 | $75.11 | 10,119 |
2021-08-23 | $77.28 | $77.33 | $76.93 | $77.03 | $75.74 | 17,865 |
2021-08-20 | $76.46 | $76.96 | $76.46 | $76.68 | $75.39 | 19,474 |
2021-08-19 | $75.82 | $76.80 | $75.82 | $76.42 | $75.14 | 23,214 |
2021-08-18 | $77.08 | $77.46 | $76.30 | $76.30 | $75.02 | 54,129 |
2021-08-17 | $76.44 | $77.22 | $76.40 | $77.22 | $75.92 | 27,462 |
2021-08-16 | $75.95 | $76.57 | $75.84 | $76.54 | $75.25 | 30,266 |
2021-08-13 | $75.69 | $76.05 | $75.65 | $76.01 | $74.73 | 7,243 |
2021-08-12 | $74.66 | $75.51 | $74.66 | $75.43 | $74.16 | 8,666 |
2021-08-11 | $74.91 | $74.98 | $74.50 | $74.57 | $73.32 | 9,043 |
2021-08-10 | $74.98 | $75.16 | $74.67 | $75.00 | $73.74 | 8,791 |
2021-08-09 | $75.09 | $75.31 | $74.62 | $74.96 | $73.70 | 17,470 |
2021-08-06 | $75.25 | $75.25 | $74.64 | $74.97 | $73.71 | 9,112 |
2021-08-05 | $75.55 | $75.55 | $75.15 | $75.44 | $74.17 | 37,585 |
2021-08-04 | $75.60 | $75.92 | $75.21 | $75.21 | $73.95 | 29,154 |
2021-08-03 | $75.01 | $75.70 | $74.97 | $75.67 | $74.40 | 32,645 |
2021-08-02 | $75.00 | $75.39 | $74.89 | $75.15 | $73.89 | 31,157 |
2021-07-30 | $75.21 | $75.31 | $74.78 | $74.86 | $73.60 | 23,398 |
2021-07-29 | $75.64 | $75.64 | $75.17 | $75.20 | $73.94 | 32,052 |
2021-07-28 | $74.05 | $75.59 | $74.05 | $75.29 | $74.02 | 156,877 |
2021-07-27 | $73.78 | $74.16 | $73.54 | $74.14 | $72.89 | 22,896 |
2021-07-26 | $74.32 | $74.32 | $73.79 | $73.88 | $72.64 | 23,928 |
2021-07-23 | $74.11 | $74.62 | $74.00 | $74.44 | $73.19 | 69,004 |
2021-07-22 | $73.59 | $73.91 | $73.51 | $73.82 | $72.58 | 21,288 |
2021-07-21 | $73.35 | $73.65 | $73.10 | $73.64 | $72.40 | 18,220 |
2021-07-20 | $72.54 | $73.51 | $72.54 | $73.14 | $71.91 | 43,497 |
2021-07-19 | $72.11 | $72.29 | $71.55 | $72.19 | $70.98 | 1,260,367 |
2021-07-16 | $72.91 | $73.00 | $72.49 | $72.79 | $71.57 | 63,483 |
2021-07-15 | $73.14 | $73.14 | $72.65 | $72.78 | $71.56 | 39,078 |
2021-07-14 | $73.53 | $73.59 | $73.44 | $73.53 | $72.29 | 47,960 |
2021-07-13 | $73.53 | $73.69 | $73.44 | $73.51 | $72.27 | 12,092 |
2021-07-12 | $73.52 | $74.02 | $73.52 | $73.84 | $72.60 | 53,814 |
2021-07-09 | $73.31 | $73.70 | $73.31 | $73.59 | $72.35 | 27,005 |
2021-07-08 | $72.94 | $73.04 | $72.44 | $73.02 | $71.79 | 19,446 |
2021-07-07 | $73.25 | $73.44 | $72.83 | $73.39 | $72.16 | 10,522 |
2021-07-06 | $73.51 | $73.51 | $73.00 | $73.27 | $72.04 | 30,187 |
2021-07-02 | $73.45 | $73.82 | $73.13 | $73.77 | $72.53 | 10,162 |
2021-07-01 | $72.94 | $73.51 | $72.85 | $73.49 | $72.25 | 16,047 |
2021-06-30 | $73.24 | $73.24 | $72.95 | $73.06 | $71.55 | 16,109 |
2021-06-29 | $73.42 | $73.54 | $73.14 | $73.27 | $71.76 | 16,227 |
2021-06-28 | $73.56 | $73.56 | $73.22 | $73.40 | $71.89 | 14,971 |
2021-06-25 | $73.13 | $73.56 | $72.99 | $73.46 | $71.95 | 12,625 |
2021-06-24 | $72.80 | $73.30 | $72.80 | $73.11 | $71.60 | 16,743 |
2021-06-23 | $73.10 | $73.10 | $72.46 | $72.46 | $70.97 | 16,350 |
2021-06-22 | $73.06 | $73.06 | $72.71 | $72.88 | $71.38 | 25,781 |
2021-06-21 | $72.69 | $73.10 | $72.52 | $73.07 | $71.56 | 42,334 |
2021-06-18 | $73.17 | $73.17 | $72.49 | $72.54 | $71.04 | 67,835 |
2021-06-17 | $73.56 | $73.79 | $73.13 | $73.65 | $72.13 | 36,593 |
2021-06-16 | $74.32 | $74.61 | $73.81 | $73.83 | $72.31 | 28,375 |
2021-06-15 | $74.62 | $74.62 | $74.21 | $74.36 | $72.83 | 37,737 |
2021-06-14 | $74.47 | $74.53 | $74.05 | $74.41 | $72.88 | 13,681 |
2021-06-11 | $74.96 | $74.96 | $74.15 | $74.46 | $72.92 | 32,001 |
2021-06-10 | $73.55 | $75.00 | $73.55 | $74.97 | $73.42 | 43,903 |
2021-06-09 | $72.55 | $73.38 | $72.55 | $73.31 | $71.80 | 37,367 |
2021-06-08 | $72.61 | $72.61 | $71.68 | $72.20 | $70.71 | 19,738 |
2021-06-07 | $72.24 | $72.88 | $71.97 | $72.47 | $70.98 | 51,585 |
2021-06-04 | $72.24 | $72.24 | $71.87 | $71.98 | $70.50 | 24,586 |
2021-06-03 | $71.40 | $71.99 | $71.31 | $71.91 | $70.43 | 46,036 |
2021-06-02 | $71.51 | $71.77 | $71.43 | $71.54 | $70.06 | 30,560 |
2021-06-01 | $72.32 | $72.32 | $71.54 | $71.62 | $70.14 | 26,557 |
2021-05-28 | $72.15 | $72.56 | $72.15 | $72.15 | $70.66 | 24,178 |
2021-05-27 | $72.65 | $72.65 | $72.00 | $72.00 | $70.52 | 17,139 |
2021-05-26 | $72.68 | $72.68 | $72.22 | $72.47 | $70.98 | 44,847 |
2021-05-25 | $73.07 | $73.07 | $72.34 | $72.38 | $70.89 | 28,825 |
2021-05-24 | $73.48 | $73.48 | $73.00 | $73.01 | $71.50 | 56,070 |
2021-05-21 | $73.37 | $73.69 | $73.19 | $73.19 | $71.68 | 21,153 |
2021-05-20 | $72.24 | $73.35 | $72.24 | $73.23 | $71.72 | 56,646 |
2021-05-19 | $71.70 | $72.21 | $71.50 | $72.17 | $70.68 | 20,611 |
2021-05-18 | $72.50 | $72.69 | $72.18 | $72.37 | $70.88 | 158,415 |
2021-05-17 | $72.21 | $72.76 | $72.21 | $72.53 | $71.03 | 17,414 |
2021-05-14 | $72.00 | $72.23 | $71.92 | $72.15 | $70.66 | 16,135 |
2021-05-13 | $70.98 | $71.90 | $70.98 | $71.76 | $70.28 | 148,937 |
2021-05-12 | $70.81 | $71.53 | $70.81 | $70.96 | $69.50 | 236,908 |
2021-05-11 | $70.60 | $71.26 | $70.58 | $70.78 | $69.32 | 26,136 |
2021-05-10 | $71.50 | $71.86 | $71.31 | $71.34 | $69.87 | 53,385 |
2021-05-07 | $70.13 | $71.13 | $70.13 | $70.98 | $69.52 | 36,048 |
2021-05-06 | $69.43 | $69.93 | $69.16 | $69.85 | $68.41 | 21,775 |
2021-05-05 | $69.78 | $70.10 | $69.47 | $70.01 | $68.57 | 47,588 |
2021-05-04 | $70.16 | $70.16 | $69.47 | $69.72 | $68.28 | 31,679 |
2021-05-03 | $69.76 | $70.56 | $69.69 | $70.52 | $69.07 | 952,052 |
2021-04-30 | $69.85 | $70.16 | $69.49 | $69.52 | $68.09 | 991,521 |
2021-04-29 | $69.84 | $69.87 | $69.41 | $69.87 | $68.43 | 43,284 |
2021-04-28 | $69.75 | $70.03 | $69.60 | $69.86 | $68.42 | 475,200 |
2021-04-27 | $70.05 | $70.05 | $69.56 | $69.65 | $68.21 | 95,027 |
2021-04-26 | $70.15 | $70.20 | $69.85 | $70.20 | $68.75 | 19,543 |
2021-04-23 | $70.04 | $70.15 | $69.74 | $70.10 | $68.65 | 12,656 |
2021-04-22 | $70.39 | $70.39 | $69.65 | $69.88 | $68.44 | 72,078 |
2021-04-21 | $69.66 | $70.47 | $69.66 | $70.46 | $69.01 | 568,645 |
2021-04-20 | $69.32 | $69.67 | $69.26 | $69.65 | $68.21 | 51,605 |
2021-04-19 | $69.75 | $69.75 | $69.24 | $69.41 | $67.98 | 56,033 |
2021-04-16 | $69.27 | $69.51 | $69.13 | $69.51 | $68.08 | 730,446 |
2021-04-15 | $68.68 | $69.30 | $68.68 | $68.97 | $67.55 | 376,880 |
2021-04-14 | $67.92 | $68.55 | $67.92 | $68.22 | $66.81 | 10,328 |
2021-04-13 | $67.83 | $68.02 | $67.68 | $67.96 | $66.56 | 11,505 |
2021-04-12 | $68.23 | $68.35 | $67.94 | $68.15 | $66.74 | 25,964 |
2021-04-09 | $67.95 | $68.37 | $67.95 | $68.37 | $66.96 | 6,648 |
2021-04-08 | $68.14 | $68.21 | $67.81 | $67.83 | $66.43 | 9,859 |
2021-04-07 | $68.15 | $68.15 | $67.79 | $67.87 | $66.47 | 8,716 |
2021-04-06 | $68.62 | $68.62 | $68.00 | $68.07 | $66.67 | 13,324 |
2021-04-05 | $68.93 | $68.93 | $68.48 | $68.68 | $67.26 | 47,098 |
2021-04-01 | $68.89 | $68.89 | $68.29 | $68.61 | $67.20 | 18,850 |
2021-03-31 | $68.85 | $69.33 | $68.85 | $69.02 | $67.25 | 32,494 |
2021-03-30 | $69.23 | $69.23 | $68.79 | $68.90 | $67.14 | 55,333 |
2021-03-29 | $68.79 | $69.59 | $68.79 | $69.33 | $67.56 | 79,446 |
2021-03-26 | $68.46 | $69.17 | $68.46 | $69.17 | $67.40 | 15,935 |
2021-03-25 | $67.75 | $68.42 | $67.59 | $68.35 | $66.60 | 31,930 |
2021-03-24 | $68.36 | $68.51 | $67.96 | $67.96 | $66.22 | 33,618 |
2021-03-23 | $69.60 | $69.67 | $68.31 | $68.38 | $66.63 | 926,125 |
2021-03-22 | $69.39 | $69.93 | $69.18 | $69.93 | $68.14 | 61,239 |
2021-03-19 | $69.30 | $69.62 | $68.91 | $69.39 | $67.62 | 45,162 |
2021-03-18 | $69.18 | $69.88 | $69.02 | $69.06 | $67.29 | 166,914 |
2021-03-17 | $69.22 | $69.75 | $68.80 | $69.72 | $67.94 | 371,370 |
2021-03-16 | $69.75 | $69.77 | $69.20 | $69.46 | $67.68 | 291,476 |
2021-03-15 | $69.01 | $69.40 | $68.70 | $69.40 | $67.62 | 191,481 |
2021-03-12 | $68.58 | $68.87 | $68.37 | $68.85 | $67.09 | 32,136 |
2021-03-11 | $68.59 | $68.86 | $68.46 | $68.57 | $66.82 | 215,171 |
2021-03-10 | $68.47 | $68.85 | $68.42 | $68.60 | $66.85 | 63,812 |
2021-03-09 | $67.77 | $68.75 | $67.77 | $67.94 | $66.20 | 219,264 |
2021-03-08 | $67.18 | $68.16 | $67.09 | $67.37 | $65.65 | 189,401 |
2021-03-05 | $66.46 | $67.21 | $65.48 | $67.14 | $65.42 | 159,027 |
2021-03-04 | $66.70 | $67.06 | $65.24 | $66.06 | $64.37 | 154,695 |
2021-03-03 | $67.47 | $67.51 | $66.76 | $67.22 | $65.50 | 13,478 |
2021-03-02 | $68.14 | $68.19 | $67.79 | $67.84 | $66.10 | 10,314 |
2021-03-01 | $68.19 | $68.43 | $67.98 | $67.98 | $66.24 | 60,782 |
2021-02-26 | $68.08 | $68.08 | $67.01 | $67.53 | $65.80 | 16,557 |
2021-02-25 | $68.78 | $68.78 | $67.70 | $67.99 | $66.25 | 379,712 |
2021-02-24 | $68.02 | $69.07 | $68.02 | $68.87 | $67.11 | 10,654 |
2021-02-23 | $68.28 | $68.28 | $67.62 | $68.05 | $66.31 | 81,554 |
2021-02-22 | $68.67 | $68.67 | $68.19 | $68.46 | $66.71 | 21,590 |
2021-02-19 | $69.50 | $69.50 | $69.07 | $69.09 | $67.32 | 18,505 |
2021-02-18 | $69.97 | $69.97 | $69.52 | $69.53 | $67.75 | 7,506 |
2021-02-17 | $69.79 | $70.33 | $69.78 | $70.31 | $68.51 | 16,185 |
2021-02-16 | $70.42 | $70.47 | $69.83 | $69.98 | $68.19 | 13,074 |
2021-02-12 | $69.73 | $70.34 | $69.73 | $70.34 | $68.54 | 7,309 |
2021-02-11 | $69.87 | $69.87 | $69.19 | $69.71 | $67.93 | 162,633 |
2021-02-10 | $70.30 | $70.47 | $69.40 | $69.63 | $67.84 | 292,799 |
2021-02-09 | $69.71 | $70.01 | $69.71 | $69.90 | $68.11 | 10,852 |
2021-02-08 | $69.56 | $69.62 | $69.29 | $69.62 | $67.84 | 404,048 |
2021-02-05 | $69.62 | $69.62 | $69.12 | $69.24 | $67.47 | 7,199 |
2021-02-04 | $69.22 | $69.29 | $68.84 | $69.26 | $67.49 | 18,508 |
2021-02-03 | $68.93 | $69.24 | $68.60 | $68.90 | $67.14 | 8,581 |
2021-02-02 | $69.28 | $69.47 | $68.66 | $68.66 | $66.90 | 19,974 |
2021-02-01 | $68.76 | $68.98 | $68.45 | $68.64 | $66.88 | 21,752 |
2021-01-29 | $69.25 | $69.40 | $67.47 | $68.14 | $66.40 | 24,146 |
2021-01-28 | $69.23 | $69.93 | $69.23 | $69.34 | $67.57 | 21,345 |
2021-01-27 | $69.96 | $69.96 | $68.63 | $68.80 | $67.04 | 12,092 |
2021-01-26 | $71.15 | $71.15 | $70.79 | $70.85 | $69.04 | 17,183 |
2021-01-25 | $70.67 | $71.13 | $70.57 | $71.06 | $69.24 | 41,358 |
2021-01-22 | $69.64 | $70.72 | $69.64 | $70.65 | $68.84 | 24,559 |
2021-01-21 | $70.00 | $70.08 | $69.72 | $69.96 | $68.17 | 18,288 |
2021-01-20 | $70.54 | $70.63 | $70.07 | $70.33 | $68.53 | 115,201 |
2021-01-19 | $70.42 | $70.62 | $70.20 | $70.58 | $68.77 | 26,156 |
2021-01-15 | $69.18 | $69.82 | $68.77 | $69.72 | $67.94 | 34,570 |
2021-01-14 | $69.41 | $69.73 | $69.18 | $69.38 | $67.60 | 30,620 |
2021-01-13 | $69.03 | $69.53 | $69.03 | $69.18 | $67.41 | 43,314 |
2021-01-12 | $69.29 | $69.32 | $68.60 | $68.98 | $67.22 | 21,387 |
2021-01-11 | $68.30 | $69.31 | $68.27 | $69.16 | $67.39 | 190,133 |
2021-01-08 | $68.05 | $68.38 | $67.75 | $68.28 | $66.53 | 131,868 |
2021-01-07 | $67.53 | $68.16 | $67.41 | $68.02 | $66.28 | 18,270 |
2021-01-06 | $66.42 | $67.85 | $66.42 | $67.47 | $65.74 | 19,257 |
2021-01-05 | $66.26 | $66.94 | $65.93 | $66.81 | $65.10 | 11,763 |
2021-01-04 | $66.70 | $66.70 | $65.62 | $66.40 | $64.70 | 28,266 |
2020-12-31 | $65.76 | $66.49 | $65.69 | $66.47 | $64.77 | 10,561 |
2020-12-30 | $65.99 | $66.20 | $65.94 | $66.03 | $64.34 | 4,694 |
2020-12-29 | $65.83 | $65.91 | $65.55 | $65.75 | $64.07 | 32,790 |
2020-12-28 | $66.00 | $66.13 | $65.62 | $65.74 | $63.80 | 54,478 |
2020-12-24 | $65.62 | $65.62 | $65.29 | $65.51 | $63.57 | 41,353 |
2020-12-23 | $65.42 | $65.72 | $65.41 | $65.43 | $63.50 | 371,513 |
2020-12-22 | $65.54 | $65.58 | $65.22 | $65.40 | $63.47 | 9,670 |
2020-12-21 | $65.55 | $65.76 | $64.86 | $65.70 | $63.76 | 26,987 |
2020-12-18 | $66.90 | $66.90 | $66.18 | $66.62 | $64.65 | 6,331 |
2020-12-17 | $66.72 | $66.72 | $66.37 | $66.68 | $64.71 | 5,951 |
2020-12-16 | $66.50 | $66.58 | $66.19 | $66.29 | $64.33 | 19,261 |
2020-12-15 | $65.68 | $66.28 | $65.45 | $66.25 | $64.29 | 28,454 |
2020-12-14 | $66.46 | $66.46 | $65.29 | $65.29 | $63.36 | 82,517 |
2020-12-11 | $66.38 | $66.51 | $65.95 | $66.22 | $64.27 | 43,433 |
2020-12-10 | $66.56 | $66.87 | $66.56 | $66.78 | $64.81 | 15,924 |
2020-12-09 | $67.48 | $67.48 | $66.38 | $66.82 | $64.85 | 40,395 |
2020-12-08 | $65.91 | $66.94 | $65.67 | $66.91 | $64.94 | 20,073 |
2020-12-07 | $66.64 | $66.64 | $65.92 | $66.04 | $64.09 | 24,591 |
2020-12-04 | $65.93 | $66.51 | $65.93 | $66.45 | $64.49 | 17,964 |
2020-12-03 | $65.66 | $65.88 | $65.32 | $65.62 | $63.68 | 25,331 |
2020-12-02 | $65.42 | $65.91 | $65.35 | $65.67 | $63.73 | 92,833 |
2020-12-01 | $65.48 | $65.65 | $65.16 | $65.32 | $63.39 | 11,154 |
2020-11-30 | $65.59 | $65.66 | $64.94 | $65.04 | $63.12 | 22,228 |
2020-11-27 | $65.04 | $65.42 | $65.04 | $65.35 | $63.42 | 33,900 |
2020-11-25 | $64.71 | $64.81 | $64.39 | $64.81 | $62.90 | 11,970 |
2020-11-24 | $64.92 | $65.11 | $64.75 | $64.86 | $62.95 | 106,184 |
2020-11-23 | $64.94 | $64.94 | $64.42 | $64.66 | $62.75 | 22,869 |
2020-11-20 | $65.09 | $65.13 | $64.74 | $64.83 | $62.92 | 22,697 |
2020-11-19 | $64.54 | $64.90 | $64.18 | $64.90 | $62.98 | 6,184 |
2020-11-18 | $65.48 | $65.53 | $64.34 | $64.34 | $62.44 | 13,625 |
2020-11-17 | $65.19 | $65.26 | $64.78 | $65.07 | $63.15 | 52,926 |
2020-11-16 | $65.89 | $65.89 | $65.00 | $65.34 | $63.41 | 23,407 |
2020-11-13 | $64.69 | $65.54 | $64.69 | $65.40 | $63.47 | 14,231 |
2020-11-12 | $64.90 | $64.90 | $64.23 | $64.49 | $62.59 | 21,475 |
2020-11-11 | $65.82 | $65.82 | $64.94 | $65.15 | $63.23 | 16,882 |
2020-11-10 | $64.93 | $65.53 | $64.59 | $65.24 | $63.31 | 29,868 |
2020-11-09 | $65.72 | $65.99 | $64.37 | $64.42 | $62.52 | 79,817 |
2020-11-06 | $63.60 | $63.76 | $63.19 | $63.40 | $61.53 | 29,015 |
2020-11-05 | $64.33 | $64.72 | $63.68 | $63.78 | $61.90 | 39,315 |
2020-11-04 | $62.45 | $64.63 | $62.45 | $63.88 | $61.99 | 637,100 |
2020-11-03 | $61.13 | $61.57 | $61.02 | $61.15 | $59.35 | 122,728 |
2020-11-02 | $59.54 | $60.23 | $59.54 | $60.19 | $58.41 | 378,951 |
2020-10-30 | $58.95 | $59.01 | $58.35 | $58.91 | $57.17 | 82,024 |
2020-10-29 | $59.39 | $59.47 | $58.40 | $59.11 | $57.37 | 38,834 |
2020-10-28 | $59.93 | $60.09 | $59.09 | $59.16 | $57.42 | 34,274 |
2020-10-27 | $61.45 | $61.54 | $60.74 | $60.74 | $58.95 | 10,066 |
2020-10-26 | $62.08 | $62.08 | $61.33 | $61.67 | $59.85 | 36,670 |
2020-10-23 | $62.44 | $62.65 | $62.10 | $62.46 | $60.62 | 20,705 |
2020-10-22 | $61.62 | $62.32 | $61.53 | $62.24 | $60.41 | 9,740 |
2020-10-21 | $62.03 | $62.27 | $61.58 | $61.58 | $59.76 | 29,683 |
2020-10-20 | $62.52 | $62.52 | $62.00 | $62.00 | $60.17 | 54,132 |
2020-10-19 | $63.37 | $63.38 | $61.99 | $62.06 | $60.23 | 153,630 |
2020-10-16 | $63.01 | $63.50 | $62.82 | $63.02 | $61.16 | 190,742 |
2020-10-15 | $62.38 | $62.60 | $62.14 | $62.59 | $60.74 | 197,396 |
2020-10-14 | $63.42 | $63.54 | $62.87 | $63.02 | $61.16 | 183,349 |
2020-10-13 | $63.64 | $63.97 | $63.24 | $63.43 | $61.56 | 121,004 |
2020-10-12 | $64.31 | $64.31 | $63.81 | $64.04 | $62.15 | 10,800 |
2020-10-09 | $64.01 | $64.23 | $63.75 | $63.93 | $62.04 | 18,372 |
2020-10-08 | $62.63 | $63.69 | $62.63 | $63.60 | $61.72 | 23,291 |
2020-10-07 | $61.64 | $62.25 | $61.46 | $62.10 | $60.27 | 17,289 |
2020-10-06 | $62.19 | $62.19 | $61.07 | $61.20 | $59.39 | 38,586 |
2020-10-05 | $61.78 | $62.22 | $61.53 | $62.19 | $60.35 | 49,798 |
2020-10-02 | $60.63 | $61.58 | $60.63 | $61.25 | $59.44 | 24,177 |
2020-10-01 | $62.21 | $62.21 | $61.29 | $61.44 | $59.63 | 31,973 |
2020-09-30 | $61.56 | $62.44 | $61.56 | $62.17 | $60.09 | 34,146 |
2020-09-29 | $61.94 | $62.05 | $61.52 | $61.56 | $59.50 | 40,031 |
2020-09-28 | $62.09 | $62.15 | $61.82 | $61.88 | $59.81 | 10,299 |
2020-09-25 | $60.74 | $61.63 | $60.72 | $61.53 | $59.47 | 13,075 |
2020-09-24 | $61.16 | $61.17 | $60.53 | $60.79 | $58.76 | 27,682 |
2020-09-23 | $62.33 | $62.33 | $61.31 | $61.32 | $59.27 | 21,996 |
2020-09-22 | $61.90 | $62.08 | $61.50 | $61.85 | $59.78 | 49,709 |
2020-09-21 | $62.39 | $62.39 | $61.30 | $62.12 | $60.04 | 26,618 |
2020-09-18 | $63.49 | $63.49 | $62.79 | $63.26 | $61.14 | 36,721 |
2020-09-17 | $62.90 | $63.39 | $62.88 | $63.35 | $61.23 | 23,336 |
2020-09-16 | $63.37 | $63.65 | $63.07 | $63.17 | $61.06 | 29,948 |
2020-09-15 | $63.20 | $63.40 | $62.85 | $63.01 | $60.90 | 28,062 |
2020-09-14 | $62.17 | $62.95 | $62.17 | $62.63 | $60.54 | 19,196 |
2020-09-11 | $61.98 | $62.17 | $61.47 | $61.94 | $59.87 | 683,574 |
2020-09-10 | $62.60 | $62.74 | $61.49 | $61.60 | $59.54 | 51,879 |
2020-09-09 | $62.74 | $63.07 | $62.20 | $62.59 | $60.50 | 13,810 |
2020-09-08 | $62.50 | $62.50 | $61.79 | $61.87 | $59.80 | 70,126 |
2020-09-04 | $62.86 | $62.86 | $61.55 | $62.30 | $60.21 | 20,132 |
2020-09-03 | $64.16 | $64.28 | $62.29 | $62.67 | $60.57 | 37,157 |
2020-09-02 | $63.46 | $64.13 | $63.45 | $64.05 | $61.91 | 39,772 |
2020-09-01 | $64.55 | $64.55 | $63.22 | $63.47 | $61.35 | 24,645 |
2020-08-31 | $64.03 | $64.68 | $64.03 | $64.53 | $62.37 | 71,494 |
2020-08-28 | $64.29 | $64.29 | $63.89 | $64.22 | $62.07 | 13,442 |
2020-08-27 | $64.30 | $64.47 | $63.97 | $64.24 | $62.09 | 20,973 |
2020-08-26 | $64.01 | $64.30 | $63.71 | $64.25 | $62.10 | 27,325 |
2020-08-25 | $64.17 | $64.44 | $63.86 | $64.16 | $62.01 | 24,490 |
2020-08-24 | $64.52 | $64.52 | $63.77 | $64.02 | $61.88 | 58,681 |
2020-08-21 | $64.00 | $64.00 | $63.46 | $63.87 | $61.73 | 52,206 |
2020-08-20 | $64.04 | $64.36 | $63.96 | $64.28 | $62.13 | 33,271 |
2020-08-19 | $64.71 | $64.87 | $64.22 | $64.31 | $62.16 | 50,660 |
2020-08-18 | $65.35 | $65.35 | $64.38 | $64.59 | $62.43 | 76,264 |
2020-08-17 | $64.74 | $65.12 | $64.47 | $65.00 | $62.83 | 47,558 |
2020-08-14 | $64.14 | $64.35 | $63.99 | $64.22 | $62.07 | 62,415 |
2020-08-13 | $64.44 | $64.44 | $64.14 | $64.21 | $62.06 | 21,446 |
2020-08-12 | $64.44 | $64.70 | $64.28 | $64.53 | $62.37 | 26,781 |
2020-08-11 | $64.39 | $64.39 | $63.64 | $63.71 | $61.58 | 38,488 |
2020-08-10 | $63.83 | $64.10 | $63.74 | $63.87 | $61.73 | 13,771 |
2020-08-07 | $64.30 | $64.35 | $63.55 | $63.76 | $61.63 | 33,382 |
2020-08-06 | $65.09 | $65.43 | $64.09 | $64.36 | $62.21 | 33,461 |
2020-08-05 | $64.95 | $64.96 | $64.43 | $64.73 | $62.57 | 33,432 |
2020-08-04 | $64.39 | $64.70 | $64.03 | $64.34 | $62.19 | 23,165 |
2020-08-03 | $63.91 | $64.73 | $63.85 | $64.59 | $62.43 | 62,290 |
2020-07-31 | $63.88 | $63.88 | $62.55 | $63.02 | $60.91 | 49,458 |
2020-07-30 | $63.27 | $63.83 | $63.03 | $63.69 | $61.56 | 36,162 |
2020-07-29 | $63.41 | $64.06 | $63.24 | $63.84 | $61.71 | 78,978 |
2020-07-28 | $63.70 | $64.01 | $63.40 | $63.40 | $61.28 | 72,794 |
2020-07-27 | $63.14 | $63.55 | $62.73 | $63.52 | $61.40 | 23,891 |
2020-07-24 | $63.54 | $63.54 | $62.62 | $62.94 | $60.84 | 67,897 |
2020-07-23 | $64.42 | $64.42 | $63.46 | $63.49 | $61.36 | 32,425 |
2020-07-22 | $64.63 | $64.70 | $63.99 | $64.29 | $62.14 | 48,371 |
2020-07-21 | $64.89 | $64.96 | $64.18 | $64.27 | $62.12 | 17,063 |
2020-07-20 | $65.40 | $65.40 | $64.42 | $64.64 | $62.48 | 34,259 |
2020-07-17 | $64.35 | $64.88 | $64.33 | $64.77 | $62.60 | 13,007 |
2020-07-16 | $64.31 | $64.31 | $63.70 | $64.01 | $61.87 | 18,758 |
2020-07-15 | $63.43 | $64.52 | $63.43 | $64.45 | $62.29 | 45,628 |
2020-07-14 | $61.81 | $62.76 | $61.72 | $62.71 | $60.61 | 13,634 |
2020-07-13 | $61.68 | $62.80 | $61.62 | $61.73 | $59.67 | 30,124 |
2020-07-10 | $61.32 | $61.52 | $60.94 | $61.39 | $59.34 | 20,061 |
2020-07-09 | $61.91 | $62.13 | $60.90 | $61.41 | $59.36 | 120,083 |
2020-07-08 | $62.04 | $62.24 | $61.65 | $62.03 | $59.96 | 14,980 |
2020-07-07 | $62.30 | $62.58 | $61.90 | $61.93 | $59.86 | 15,037 |
2020-07-06 | $62.32 | $62.85 | $62.30 | $62.68 | $60.58 | 11,935 |
2020-07-02 | $62.34 | $62.39 | $62.04 | $62.07 | $59.99 | 11,598 |
2020-07-01 | $62.26 | $62.29 | $61.91 | $61.93 | $59.86 | 11,827 |
2020-06-30 | $61.55 | $62.43 | $61.28 | $62.26 | $59.93 | 9,160 |
2020-06-29 | $61.67 | $62.00 | $61.38 | $61.54 | $59.24 | 21,045 |
2020-06-26 | $62.48 | $62.48 | $61.10 | $61.50 | $59.20 | 7,645 |
2020-06-25 | $61.73 | $62.41 | $61.41 | $62.41 | $60.08 | 20,994 |
2020-06-24 | $62.73 | $62.73 | $61.41 | $61.72 | $59.41 | 40,753 |
2020-06-23 | $63.54 | $63.76 | $63.11 | $63.22 | $60.86 | 15,986 |
2020-06-22 | $62.97 | $63.19 | $62.43 | $63.19 | $60.83 | 28,650 |
2020-06-19 | $63.05 | $63.37 | $62.49 | $62.99 | $60.64 | 22,090 |
2020-06-18 | $62.06 | $62.45 | $62.06 | $62.34 | $60.01 | 7,708 |
2020-06-17 | $62.89 | $62.89 | $62.40 | $62.48 | $60.15 | 14,555 |
2020-06-16 | $62.02 | $62.53 | $61.81 | $62.26 | $59.93 | 50,054 |
2020-06-15 | $59.61 | $60.75 | $59.19 | $60.51 | $58.25 | 23,172 |
2020-06-12 | $61.13 | $61.32 | $59.35 | $60.17 | $57.92 | 39,182 |
2020-06-11 | $62.27 | $62.27 | $59.80 | $60.02 | $57.78 | 23,978 |
2020-06-10 | $63.59 | $63.93 | $63.24 | $63.24 | $60.88 | 15,144 |
2020-06-09 | $64.27 | $64.32 | $63.85 | $63.88 | $61.49 | 9,583 |
2020-06-08 | $63.66 | $64.46 | $63.56 | $64.28 | $61.88 | 30,502 |
2020-06-05 | $63.95 | $64.42 | $63.47 | $63.63 | $61.25 | 14,802 |
2020-06-04 | $63.64 | $63.73 | $63.17 | $63.36 | $60.99 | 9,635 |
2020-06-03 | $63.86 | $63.86 | $63.48 | $63.72 | $61.34 | 13,596 |
2020-06-02 | $63.06 | $63.69 | $62.99 | $63.69 | $61.31 | 16,393 |
2020-06-01 | $62.89 | $63.41 | $62.89 | $63.17 | $60.81 | 9,613 |
2020-05-29 | $63.12 | $63.39 | $62.22 | $63.30 | $60.94 | 15,214 |
2020-05-28 | $62.67 | $63.39 | $62.67 | $62.93 | $60.58 | 24,734 |
2020-05-27 | $61.43 | $62.06 | $60.75 | $62.06 | $59.74 | 31,012 |
2020-05-26 | $62.52 | $62.52 | $61.37 | $61.47 | $59.17 | 24,683 |
2020-05-22 | $61.56 | $61.64 | $61.14 | $61.41 | $59.12 | 13,507 |
2020-05-21 | $62.26 | $62.26 | $61.22 | $61.68 | $59.38 | 33,016 |
2020-05-20 | $62.45 | $62.51 | $61.83 | $61.97 | $59.65 | 58,567 |
2020-05-19 | $61.93 | $62.13 | $61.56 | $61.73 | $59.42 | 25,394 |
2020-05-18 | $61.65 | $62.03 | $61.47 | $61.82 | $59.51 | 38,778 |
2020-05-15 | $60.00 | $60.62 | $59.89 | $60.62 | $58.36 | 14,209 |
2020-05-14 | $59.66 | $60.05 | $59.20 | $59.98 | $57.74 | 13,145 |
2020-05-13 | $61.19 | $61.19 | $59.84 | $60.20 | $57.95 | 16,080 |
2020-05-12 | $61.55 | $61.74 | $60.61 | $60.61 | $58.35 | 10,575 |
2020-05-11 | $60.08 | $61.27 | $60.08 | $61.10 | $58.82 | 32,026 |
2020-05-08 | $60.24 | $60.43 | $59.93 | $60.19 | $57.94 | 47,030 |
2020-05-07 | $60.63 | $60.63 | $59.74 | $59.74 | $57.51 | 10,799 |
2020-05-06 | $60.79 | $60.85 | $60.26 | $60.26 | $58.01 | 14,085 |
2020-05-05 | $59.90 | $60.86 | $59.90 | $60.38 | $58.12 | 14,085 |
2020-05-04 | $59.60 | $59.60 | $59.06 | $59.48 | $57.26 | 11,563 |
2020-05-01 | $59.77 | $59.77 | $58.91 | $59.41 | $57.19 | 17,004 |
2020-04-30 | $61.20 | $61.20 | $60.47 | $60.56 | $58.30 | 14,662 |
2020-04-29 | $61.38 | $61.51 | $61.01 | $61.20 | $58.91 | 10,757 |
2020-04-28 | $62.16 | $62.16 | $60.65 | $60.71 | $58.44 | 15,423 |
2020-04-27 | $61.00 | $61.66 | $60.95 | $61.42 | $59.13 | 19,082 |
2020-04-24 | $59.67 | $60.31 | $59.51 | $60.21 | $57.96 | 44,772 |
2020-04-23 | $59.23 | $59.95 | $59.15 | $59.23 | $57.02 | 29,226 |
2020-04-22 | $59.24 | $59.51 | $58.77 | $58.81 | $56.61 | 363,201 |
2020-04-21 | $59.16 | $59.16 | $58.04 | $58.11 | $55.94 | 41,235 |
2020-04-20 | $59.62 | $60.54 | $59.08 | $59.70 | $57.47 | 84,445 |
2020-04-17 | $59.75 | $59.87 | $58.97 | $59.74 | $57.51 | 121,315 |
2020-04-16 | $58.59 | $58.59 | $57.78 | $58.43 | $56.25 | 496,948 |
2020-04-15 | $57.59 | $58.28 | $57.20 | $57.81 | $55.65 | 21,056 |
2020-04-14 | $58.38 | $58.86 | $58.02 | $58.85 | $56.65 | 19,157 |
2020-04-13 | $57.50 | $57.61 | $56.68 | $57.04 | $54.91 | 18,663 |
2020-04-09 | $57.02 | $57.74 | $56.93 | $57.41 | $55.27 | 33,531 |
2020-04-08 | $55.27 | $56.61 | $54.74 | $56.28 | $54.18 | 27,961 |
2020-04-07 | $56.46 | $56.46 | $54.87 | $54.87 | $52.82 | 28,116 |
2020-04-06 | $54.32 | $55.39 | $54.17 | $55.21 | $53.15 | 13,751 |
2020-04-03 | $52.74 | $53.36 | $52.16 | $52.62 | $50.65 | 16,678 |
2020-04-02 | $52.06 | $52.96 | $51.44 | $52.96 | $50.98 | 22,858 |
2020-04-01 | $52.56 | $53.09 | $52.06 | $52.32 | $50.37 | 35,891 |
2020-03-31 | $54.51 | $54.98 | $54.11 | $54.39 | $52.02 | 35,849 |
2020-03-30 | $53.99 | $55.54 | $53.85 | $55.38 | $52.97 | 45,770 |
2020-03-27 | $52.47 | $53.78 | $52.29 | $52.93 | $50.63 | 17,784 |
2020-03-26 | $51.43 | $54.04 | $51.43 | $53.83 | $51.49 | 43,430 |
2020-03-25 | $50.90 | $52.17 | $49.81 | $50.84 | $48.63 | 49,691 |
2020-03-24 | $49.45 | $50.41 | $49.20 | $50.41 | $48.22 | 38,390 |
2020-03-23 | $49.18 | $49.18 | $46.90 | $47.54 | $45.47 | 91,171 |
2020-03-20 | $51.35 | $51.65 | $48.62 | $49.08 | $46.94 | 67,459 |
2020-03-19 | $50.21 | $52.12 | $49.47 | $50.39 | $48.20 | 35,563 |
2020-03-18 | $50.61 | $52.15 | $48.24 | $50.79 | $48.58 | 72,969 |
2020-03-17 | $51.19 | $53.91 | $50.67 | $53.63 | $51.30 | 219,625 |
2020-03-16 | $50.27 | $53.08 | $48.76 | $50.57 | $48.37 | 66,343 |
2020-03-13 | $54.56 | $55.58 | $51.55 | $55.56 | $53.14 | 419,010 |
2020-03-12 | $52.60 | $53.75 | $51.30 | $51.79 | $49.54 | 49,020 |
2020-03-11 | $57.33 | $57.82 | $56.08 | $56.63 | $54.17 | 17,991 |
2020-03-10 | $58.79 | $58.93 | $56.30 | $58.88 | $56.32 | 34,349 |
2020-03-09 | $56.57 | $58.46 | $56.57 | $57.08 | $54.60 | 62,224 |
2020-03-06 | $60.05 | $60.66 | $59.39 | $60.57 | $57.93 | 43,693 |
2020-03-05 | $61.61 | $62.36 | $61.10 | $61.61 | $58.93 | 44,873 |
2020-03-04 | $61.96 | $63.19 | $61.35 | $63.19 | $60.44 | 248,246 |
2020-03-03 | $61.86 | $62.74 | $59.78 | $60.30 | $57.68 | 51,788 |
2020-03-02 | $59.83 | $61.82 | $59.21 | $61.82 | $59.13 | 1,697,646 |
2020-02-28 | $58.71 | $59.16 | $57.75 | $59.05 | $56.48 | 76,594 |
2020-02-27 | $62.01 | $62.82 | $60.63 | $60.63 | $57.99 | 117,245 |
2020-02-26 | $63.70 | $64.10 | $62.91 | $63.11 | $60.36 | 26,061 |
2020-02-25 | $65.15 | $65.21 | $63.28 | $63.56 | $60.79 | 125,023 |
2020-02-24 | $64.65 | $65.36 | $64.38 | $64.54 | $61.73 | 42,517 |
2020-02-21 | $66.25 | $66.60 | $65.93 | $66.60 | $63.70 | 9,849 |
2020-02-20 | $66.15 | $66.32 | $65.61 | $66.28 | $63.39 | 63,173 |
2020-02-19 | $66.43 | $66.53 | $66.11 | $66.52 | $63.62 | 74,258 |
2020-02-18 | $66.31 | $66.56 | $66.06 | $66.33 | $63.44 | 114,042 |
2020-02-14 | $66.66 | $66.93 | $66.15 | $66.42 | $63.53 | 19,980 |
2020-02-13 | $67.11 | $67.11 | $66.63 | $66.63 | $63.73 | 39,664 |
2020-02-12 | $67.76 | $68.02 | $67.56 | $67.62 | $64.68 | 36,070 |
2020-02-11 | $67.39 | $67.50 | $67.14 | $67.42 | $64.49 | 108,428 |
2020-02-10 | $66.52 | $67.22 | $66.52 | $67.19 | $64.27 | 155,547 |
2020-02-07 | $66.96 | $67.14 | $66.47 | $66.64 | $63.74 | 9,163 |
2020-02-06 | $67.01 | $67.10 | $66.70 | $66.99 | $64.07 | 24,885 |
2020-02-05 | $66.22 | $66.87 | $66.22 | $66.63 | $63.73 | 142,957 |
2020-02-04 | $65.46 | $66.13 | $65.46 | $65.89 | $63.02 | 30,989 |
2020-02-03 | $64.49 | $65.05 | $64.49 | $64.63 | $61.82 | 13,919 |
2020-01-31 | $64.56 | $64.66 | $63.84 | $64.09 | $61.30 | 28,887 |
2020-01-30 | $65.00 | $65.20 | $64.58 | $65.00 | $62.17 | 77,302 |
2020-01-29 | $65.71 | $65.84 | $65.41 | $65.44 | $62.59 | 11,358 |
2020-01-28 | $64.95 | $65.55 | $64.95 | $65.45 | $62.60 | 26,378 |
2020-01-27 | $64.17 | $64.94 | $64.01 | $64.83 | $62.01 | 35,818 |
2020-01-24 | $66.62 | $66.62 | $65.09 | $65.32 | $62.48 | 49,103 |
2020-01-23 | $66.39 | $66.52 | $66.12 | $66.49 | $63.60 | 133,916 |
2020-01-22 | $66.73 | $66.94 | $66.61 | $66.78 | $63.87 | 42,308 |
2020-01-21 | $66.41 | $67.00 | $66.41 | $66.73 | $63.83 | 119,030 |
2020-01-17 | $66.95 | $67.00 | $66.63 | $66.67 | $63.77 | 69,631 |
2020-01-16 | $66.70 | $67.00 | $66.56 | $66.78 | $63.87 | 24,867 |
2020-01-15 | $65.81 | $66.74 | $65.81 | $66.64 | $63.74 | 34,392 |
2020-01-14 | $64.47 | $65.57 | $64.47 | $65.55 | $62.70 | 29,499 |
2020-01-13 | $64.44 | $64.48 | $64.02 | $64.42 | $61.62 | 10,341 |
2020-01-10 | $64.42 | $64.42 | $64.08 | $64.13 | $61.34 | 35,078 |
2020-01-09 | $63.77 | $64.08 | $63.77 | $64.00 | $61.21 | 61,157 |
2020-01-08 | $63.45 | $63.85 | $63.39 | $63.61 | $60.84 | 53,439 |
2020-01-07 | $63.53 | $63.66 | $63.50 | $63.53 | $60.76 | 74,211 |
2020-01-06 | $63.35 | $63.81 | $63.29 | $63.81 | $61.03 | 179,032 |
2020-01-03 | $63.74 | $64.03 | $63.37 | $63.69 | $60.92 | 64,668 |
2020-01-02 | $64.43 | $64.44 | $64.03 | $64.43 | $61.63 | 187,325 |
2019-12-31 | $63.67 | $64.23 | $63.47 | $64.18 | $61.39 | 21,395 |
2019-12-30 | $64.72 | $64.72 | $63.82 | $63.84 | $61.06 | 9,734 |
2019-12-27 | $64.98 | $64.98 | $64.61 | $64.66 | $61.68 | 5,810 |
2019-12-26 | $64.74 | $64.78 | $64.45 | $64.57 | $61.59 | 2,920 |
2019-12-24 | $64.65 | $64.65 | $64.52 | $64.64 | $61.66 | 7,108 |
2019-12-23 | $64.61 | $64.70 | $64.53 | $64.58 | $61.60 | 17,261 |
2019-12-20 | $64.45 | $64.82 | $64.45 | $64.76 | $61.77 | 41,456 |
2019-12-19 | $63.76 | $64.28 | $63.76 | $64.23 | $61.27 | 207,549 |
2019-12-18 | $63.74 | $63.97 | $63.63 | $63.66 | $60.72 | 63,434 |
2019-12-17 | $64.14 | $64.14 | $63.71 | $63.79 | $60.85 | 36,890 |
2019-12-16 | $64.21 | $64.38 | $64.07 | $64.12 | $61.16 | 20,477 |
2019-12-13 | $64.00 | $64.16 | $63.54 | $63.64 | $60.71 | 20,559 |
2019-12-12 | $62.95 | $63.90 | $62.95 | $63.83 | $60.89 | 14,080 |
2019-12-11 | $63.04 | $63.14 | $62.86 | $63.00 | $60.09 | 21,320 |
2019-12-10 | $62.53 | $62.95 | $62.50 | $62.91 | $60.01 | 32,867 |
2019-12-09 | $62.49 | $62.64 | $62.37 | $62.54 | $59.66 | 264,914 |
2019-12-06 | $62.41 | $62.65 | $62.41 | $62.52 | $59.64 | 69,419 |
2019-12-05 | $62.37 | $62.39 | $62.06 | $62.20 | $59.33 | 5,745 |
2019-12-04 | $62.14 | $62.55 | $61.98 | $62.46 | $59.58 | 100,971 |
2019-12-03 | $61.38 | $61.75 | $61.20 | $61.75 | $58.90 | 25,026 |
2019-12-02 | $62.29 | $62.34 | $61.92 | $61.94 | $59.08 | 14,994 |
2019-11-29 | $62.11 | $62.27 | $62.11 | $62.14 | $59.27 | 4,889 |
2019-11-27 | $61.96 | $62.40 | $61.95 | $62.33 | $59.46 | 30,971 |
2019-11-26 | $62.18 | $62.18 | $61.58 | $61.82 | $58.97 | 6,427 |
2019-11-25 | $61.75 | $62.22 | $61.75 | $62.08 | $59.22 | 21,279 |
2019-11-22 | $61.26 | $61.47 | $61.19 | $61.36 | $58.53 | 26,202 |
2019-11-21 | $60.87 | $61.24 | $60.79 | $61.11 | $58.29 | 25,442 |
2019-11-20 | $61.11 | $61.16 | $60.45 | $60.83 | $58.03 | 27,125 |
2019-11-19 | $61.71 | $61.75 | $61.43 | $61.53 | $58.69 | 8,477 |
2019-11-18 | $61.48 | $61.53 | $61.36 | $61.43 | $58.60 | 24,588 |
2019-11-15 | $60.57 | $61.64 | $60.50 | $61.53 | $58.69 | 40,702 |
2019-11-14 | $60.41 | $60.41 | $59.97 | $60.21 | $57.43 | 58,833 |
2019-11-13 | $60.19 | $60.68 | $60.19 | $60.47 | $57.68 | 7,471 |
2019-11-12 | $59.76 | $60.39 | $59.76 | $60.16 | $57.39 | 19,389 |
2019-11-11 | $59.47 | $59.49 | $59.30 | $59.45 | $56.71 | 16,419 |
2019-11-08 | $58.69 | $59.80 | $58.69 | $59.76 | $57.00 | 27,570 |
2019-11-07 | $59.20 | $59.40 | $58.62 | $58.82 | $56.11 | 118,732 |
2019-11-06 | $59.02 | $59.13 | $58.79 | $58.82 | $56.11 | 7,744 |
2019-11-05 | $60.03 | $60.03 | $59.26 | $59.27 | $56.54 | 36,132 |
2019-11-04 | $60.12 | $60.19 | $59.92 | $59.93 | $57.17 | 333,048 |
2019-11-01 | $59.56 | $59.98 | $59.56 | $59.71 | $56.96 | 18,578 |
2019-10-31 | $59.43 | $59.43 | $59.06 | $59.28 | $56.55 | 90,466 |
2019-10-30 | $59.43 | $59.57 | $58.99 | $59.54 | $56.79 | 98,412 |
2019-10-29 | $58.93 | $59.47 | $58.82 | $59.30 | $56.57 | 56,129 |
2019-10-28 | $58.69 | $58.88 | $58.57 | $58.73 | $56.02 | 18,331 |
2019-10-25 | $57.74 | $58.46 | $57.74 | $58.26 | $55.57 | 27,702 |
2019-10-24 | $57.85 | $57.96 | $57.69 | $57.86 | $55.19 | 24,843 |
2019-10-23 | $57.35 | $57.67 | $57.14 | $57.62 | $54.96 | 24,783 |
2019-10-22 | $57.72 | $57.80 | $57.33 | $57.35 | $54.71 | 45,233 |
2019-10-21 | $57.43 | $57.96 | $57.08 | $57.46 | $54.81 | 19,882 |
2019-10-18 | $57.67 | $57.69 | $57.27 | $57.40 | $54.75 | 13,047 |
2019-10-17 | $57.30 | $57.86 | $57.30 | $57.78 | $55.12 | 3,217 |
2019-10-16 | $56.99 | $57.42 | $56.99 | $57.05 | $54.42 | 18,930 |
2019-10-15 | $56.22 | $56.92 | $56.22 | $56.74 | $54.12 | 5,902 |
2019-10-14 | $56.04 | $56.16 | $55.92 | $56.01 | $53.43 | 4,206 |
2019-10-11 | $55.82 | $56.57 | $55.82 | $56.04 | $53.46 | 839,990 |
2019-10-10 | $55.43 | $55.54 | $55.31 | $55.46 | $52.90 | 3,017 |
2019-10-09 | $55.42 | $55.42 | $55.21 | $55.21 | $52.66 | 3,564 |
2019-10-08 | $55.52 | $55.54 | $55.11 | $55.11 | $52.57 | 119,486 |
2019-10-07 | $55.71 | $56.20 | $55.71 | $55.80 | $53.23 | 5,687 |
2019-10-04 | $55.44 | $55.88 | $55.41 | $55.83 | $53.26 | 4,378 |
2019-10-03 | $54.71 | $55.29 | $54.48 | $55.29 | $52.74 | 13,604 |
2019-10-02 | $55.18 | $55.18 | $54.61 | $54.75 | $52.23 | 42,370 |
2019-10-01 | $56.73 | $56.73 | $55.57 | $55.71 | $53.14 | 8,546 |
2019-09-30 | $56.70 | $57.24 | $56.70 | $56.99 | $54.08 | 83,643 |
2019-09-27 | $56.94 | $57.24 | $56.64 | $56.75 | $53.85 | 24,100 |
2019-09-26 | $57.32 | $57.47 | $56.77 | $57.00 | $54.09 | 166,256 |
2019-09-25 | $57.30 | $57.40 | $57.16 | $57.18 | $54.26 | 7,671 |
2019-09-24 | $57.86 | $57.93 | $57.37 | $57.38 | $54.45 | 16,465 |
2019-09-23 | $58.06 | $58.23 | $57.75 | $57.85 | $54.89 | 20,774 |
2019-09-20 | $58.51 | $58.60 | $58.09 | $58.24 | $55.26 | 79,192 |
2019-09-19 | $57.73 | $58.07 | $57.73 | $57.79 | $54.84 | 7,114 |
2019-09-18 | $57.56 | $57.63 | $57.25 | $57.61 | $54.67 | 174,545 |
2019-09-17 | $57.49 | $57.80 | $57.48 | $57.67 | $54.72 | 105,732 |
2019-09-16 | $57.29 | $57.63 | $57.29 | $57.48 | $54.54 | 55,663 |
2019-09-13 | $58.13 | $58.57 | $57.49 | $57.54 | $54.60 | 119,941 |
2019-09-12 | $58.27 | $58.36 | $57.85 | $58.04 | $55.08 | 167,340 |
2019-09-11 | $57.60 | $58.24 | $57.59 | $58.24 | $55.26 | 52,100 |
2019-09-10 | $56.42 | $57.33 | $55.95 | $57.31 | $54.38 | 243,073 |
2019-09-09 | $57.17 | $57.17 | $56.70 | $56.95 | $54.04 | 119,685 |
2019-09-06 | $57.12 | $57.51 | $57.08 | $57.34 | $54.41 | 56,300 |
2019-09-05 | $56.91 | $57.18 | $56.80 | $57.08 | $54.16 | 5,697 |
2019-09-04 | $56.95 | $57.15 | $56.74 | $56.81 | $53.91 | 105,585 |
2019-09-03 | $56.24 | $56.80 | $56.24 | $56.73 | $53.83 | 210,298 |
2019-08-30 | $56.52 | $56.52 | $56.17 | $56.43 | $53.55 | 20,899 |
2019-08-29 | $56.39 | $56.48 | $56.38 | $56.44 | $53.56 | 2,892 |
2019-08-28 | $55.44 | $56.00 | $55.44 | $55.99 | $53.13 | 17,843 |
2019-08-27 | $56.85 | $56.85 | $55.63 | $55.63 | $52.79 | 4,334 |
2019-08-26 | $56.31 | $56.56 | $56.31 | $56.50 | $53.61 | 66,681 |
2019-08-23 | $57.06 | $57.16 | $55.71 | $55.88 | $53.03 | 11,067 |
2019-08-22 | $57.47 | $57.54 | $56.99 | $56.99 | $54.08 | 21,708 |
2019-08-21 | $57.10 | $57.42 | $57.10 | $57.40 | $54.47 | 19,031 |
2019-08-20 | $56.84 | $57.43 | $56.64 | $56.64 | $53.75 | 12,578 |
2019-08-19 | $56.49 | $57.03 | $56.49 | $56.94 | $54.03 | 55,103 |
2019-08-16 | $55.90 | $56.19 | $55.82 | $56.19 | $53.32 | 25,458 |
2019-08-15 | $55.57 | $55.57 | $55.16 | $55.25 | $52.43 | 11,805 |
2019-08-14 | $56.66 | $56.66 | $55.38 | $55.38 | $52.55 | 185,780 |
2019-08-13 | $56.76 | $57.73 | $56.76 | $57.43 | $54.50 | 23,766 |
2019-08-12 | $56.73 | $57.03 | $56.55 | $56.74 | $53.84 | 76,553 |
2019-08-09 | $57.29 | $57.48 | $57.03 | $57.18 | $54.26 | 79,284 |
2019-08-08 | $56.75 | $57.42 | $56.59 | $57.36 | $54.43 | 12,997 |
2019-08-07 | $55.81 | $56.65 | $55.11 | $56.60 | $53.71 | 30,726 |
2019-08-06 | $56.79 | $56.84 | $55.80 | $56.30 | $53.42 | 9,461 |
2019-08-05 | $56.91 | $57.09 | $56.17 | $56.43 | $53.55 | 13,338 |
2019-08-02 | $57.86 | $57.86 | $57.45 | $57.74 | $54.79 | 8,064 |
2019-08-01 | $57.69 | $58.40 | $57.57 | $57.80 | $54.85 | 71,793 |
2019-07-31 | $57.79 | $58.14 | $57.22 | $57.45 | $54.52 | 106,322 |
2019-07-30 | $57.56 | $58.03 | $57.56 | $58.03 | $55.07 | 39,243 |
2019-07-29 | $57.89 | $58.43 | $57.84 | $58.13 | $55.16 | 80,746 |
2019-07-26 | $57.13 | $57.42 | $57.13 | $57.38 | $54.45 | 12,792 |
2019-07-25 | $57.29 | $57.58 | $56.92 | $56.93 | $54.02 | 34,534 |
2019-07-24 | $56.73 | $57.27 | $56.68 | $57.27 | $54.34 | 57,034 |
2019-07-23 | $56.63 | $57.10 | $56.53 | $56.87 | $53.96 | 66,296 |
2019-07-22 | $56.78 | $56.78 | $56.48 | $56.57 | $53.68 | 36,612 |
2019-07-19 | $57.04 | $57.04 | $56.69 | $56.73 | $53.83 | 34,007 |
2019-07-18 | $56.70 | $57.11 | $56.62 | $57.11 | $54.19 | 13,413 |
2019-07-17 | $57.12 | $57.19 | $56.66 | $56.70 | $53.80 | 21,053 |
2019-07-16 | $57.35 | $57.50 | $57.13 | $57.21 | $54.29 | 17,047 |
2019-07-15 | $57.33 | $57.63 | $57.21 | $57.52 | $54.58 | 54,833 |
2019-07-12 | $58.06 | $58.06 | $57.16 | $57.59 | $54.65 | 29,366 |
2019-07-11 | $58.93 | $58.99 | $57.74 | $58.19 | $55.22 | 161,785 |
2019-07-10 | $59.10 | $59.10 | $58.71 | $59.04 | $56.02 | 22,175 |
2019-07-09 | $58.48 | $59.12 | $58.48 | $59.01 | $56.00 | 60,610 |
2019-07-08 | $58.84 | $58.94 | $58.38 | $58.69 | $55.69 | 386,629 |
2019-07-05 | $59.67 | $59.67 | $59.04 | $59.12 | $56.10 | 435,484 |
2019-07-03 | $59.74 | $59.94 | $59.63 | $59.87 | $56.81 | 17,308 |
2019-07-02 | $58.82 | $59.21 | $58.82 | $59.17 | $56.15 | 4,661 |
2019-07-01 | $58.78 | $58.97 | $58.63 | $58.75 | $55.75 | 61,522 |
2019-06-28 | $58.47 | $58.69 | $58.46 | $58.67 | $55.41 | 8,924 |
2019-06-27 | $57.85 | $58.38 | $57.85 | $58.29 | $55.05 | 65,792 |
2019-06-26 | $58.29 | $58.29 | $57.66 | $57.93 | $54.71 | 76,575 |
2019-06-25 | $58.21 | $58.64 | $57.97 | $58.24 | $55.00 | 41,026 |
2019-06-24 | $58.34 | $58.50 | $58.05 | $58.21 | $54.97 | 43,735 |
2019-06-21 | $58.48 | $58.77 | $57.93 | $58.73 | $55.46 | 53,779 |
2019-06-20 | $59.10 | $59.27 | $58.57 | $58.63 | $55.37 | 11,170 |
2019-06-19 | $58.01 | $58.64 | $58.01 | $58.63 | $55.37 | 19,781 |
2019-06-18 | $57.70 | $58.25 | $57.70 | $58.03 | $54.80 | 10,818 |
2019-06-17 | $57.06 | $57.45 | $56.98 | $57.40 | $54.21 | 35,179 |
2019-06-14 | $57.44 | $57.51 | $57.11 | $57.11 | $53.93 | 7,336 |
2019-06-13 | $57.71 | $57.80 | $57.42 | $57.50 | $54.30 | 29,359 |
2019-06-12 | $57.37 | $57.75 | $57.37 | $57.71 | $54.50 | 10,029 |
2019-06-11 | $57.41 | $57.84 | $57.41 | $57.45 | $54.26 | 78,434 |
2019-06-10 | $57.30 | $57.68 | $57.23 | $57.35 | $54.16 | 7,157 |
2019-06-07 | $56.85 | $57.33 | $56.85 | $57.15 | $53.97 | 26,006 |
2019-06-06 | $56.55 | $56.73 | $56.46 | $56.46 | $53.32 | 6,205 |
2019-06-05 | $56.61 | $56.62 | $56.19 | $56.36 | $53.23 | 69,700 |
2019-06-04 | $55.84 | $56.57 | $55.84 | $56.48 | $53.34 | 22,315 |
2019-06-03 | $54.87 | $55.72 | $54.87 | $55.45 | $52.37 | 61,396 |
2019-05-31 | $54.99 | $55.03 | $54.54 | $54.74 | $51.70 | 107,555 |
2019-05-30 | $55.79 | $55.98 | $55.15 | $55.32 | $52.24 | 19,475 |
2019-05-29 | $56.04 | $56.04 | $55.34 | $55.83 | $52.73 | 36,771 |
2019-05-28 | $57.54 | $57.66 | $56.44 | $56.47 | $53.33 | 27,131 |
2019-05-24 | $57.83 | $57.85 | $57.60 | $57.60 | $54.40 | 9,231 |
2019-05-23 | $57.65 | $57.72 | $57.36 | $57.55 | $54.35 | 12,920 |
2019-05-22 | $57.36 | $58.10 | $57.36 | $58.06 | $54.83 | 9,499 |
2019-05-21 | $57.18 | $57.76 | $57.04 | $57.59 | $54.39 | 12,063 |
2019-05-20 | $57.12 | $57.23 | $56.81 | $57.16 | $53.98 | 15,422 |
2019-05-17 | $57.23 | $57.64 | $57.14 | $57.28 | $54.10 | 26,803 |
2019-05-16 | $57.05 | $57.78 | $57.05 | $57.40 | $54.21 | 11,943 |
2019-05-15 | $56.50 | $57.16 | $56.29 | $57.09 | $53.92 | 38,511 |
2019-05-14 | $56.84 | $57.23 | $56.84 | $56.88 | $53.72 | 39,927 |
2019-05-13 | $57.40 | $57.40 | $56.49 | $56.84 | $53.68 | 146,066 |
2019-05-10 | $58.65 | $58.65 | $57.68 | $58.47 | $55.22 | 43,918 |
2019-05-09 | $58.40 | $58.88 | $58.13 | $58.83 | $55.56 | 52,570 |
2019-05-08 | $58.07 | $58.87 | $58.03 | $58.64 | $55.38 | 21,277 |
2019-05-07 | $58.91 | $58.91 | $57.64 | $57.90 | $54.68 | 24,593 |
2019-05-06 | $58.18 | $59.44 | $58.18 | $59.29 | $55.99 | 49,360 |
2019-05-03 | $58.61 | $59.03 | $58.58 | $59.03 | $55.75 | 9,232 |
2019-05-02 | $57.72 | $58.44 | $57.72 | $58.44 | $55.19 | 7,184 |
2019-05-01 | $58.18 | $58.45 | $57.89 | $57.99 | $54.77 | 14,179 |
2019-04-30 | $58.31 | $58.31 | $57.79 | $58.22 | $54.98 | 51,762 |
2019-04-29 | $58.32 | $58.57 | $58.24 | $58.45 | $55.20 | 25,809 |
2019-04-26 | $57.73 | $58.21 | $57.72 | $58.19 | $54.95 | 24,575 |
2019-04-25 | $57.23 | $57.75 | $56.90 | $57.69 | $54.48 | 30,754 |
2019-04-24 | $57.41 | $57.49 | $57.20 | $57.23 | $54.05 | 58,697 |
2019-04-23 | $56.61 | $57.57 | $56.61 | $57.39 | $54.20 | 64,362 |
2019-04-22 | $56.38 | $56.88 | $56.25 | $56.57 | $53.42 | 51,525 |
2019-04-18 | $56.72 | $56.77 | $55.99 | $56.63 | $53.48 | 49,243 |
2019-04-17 | $58.25 | $58.25 | $56.50 | $56.73 | $53.58 | 47,344 |
2019-04-16 | $59.05 | $59.21 | $58.15 | $58.18 | $54.95 | 32,530 |
2019-04-15 | $58.52 | $58.88 | $58.52 | $58.86 | $55.59 | 13,928 |
2019-04-12 | $59.00 | $59.02 | $58.44 | $58.51 | $55.26 | 96,737 |
2019-04-11 | $59.63 | $59.63 | $58.87 | $59.06 | $55.78 | 37,449 |
2019-04-10 | $59.70 | $59.72 | $59.53 | $59.63 | $56.31 | 20,705 |
2019-04-09 | $59.91 | $60.23 | $59.63 | $59.83 | $56.50 | 84,691 |
2019-04-08 | $60.02 | $60.18 | $59.89 | $60.18 | $56.83 | 45,052 |
2019-04-05 | $59.83 | $60.11 | $59.74 | $59.99 | $56.65 | 8,865 |
2019-04-04 | $59.52 | $59.75 | $59.28 | $59.65 | $56.33 | 38,454 |
2019-04-03 | $59.99 | $60.11 | $59.51 | $59.69 | $56.37 | 43,098 |
2019-04-02 | $60.52 | $60.52 | $59.96 | $59.96 | $56.63 | 36,559 |
2019-04-01 | $60.69 | $60.82 | $60.50 | $60.59 | $57.22 | 71,858 |
2019-03-29 | $60.41 | $60.77 | $60.41 | $60.72 | $56.98 | 45,361 |
2019-03-28 | $60.56 | $60.73 | $60.40 | $60.56 | $56.83 | 29,423 |
2019-03-27 | $60.41 | $60.97 | $60.12 | $60.41 | $56.69 | 51,469 |
2019-03-26 | $60.57 | $60.97 | $60.41 | $60.59 | $56.86 | 27,484 |
2019-03-25 | $60.38 | $60.50 | $59.90 | $60.16 | $56.45 | 28,818 |
2019-03-22 | $61.36 | $61.44 | $60.52 | $60.52 | $56.79 | 33,483 |
2019-03-21 | $61.11 | $61.72 | $61.10 | $61.62 | $57.82 | 44,532 |
2019-03-20 | $61.19 | $61.58 | $60.89 | $61.23 | $57.46 | 19,374 |
2019-03-19 | $60.89 | $61.41 | $60.89 | $61.38 | $57.60 | 15,562 |
2019-03-18 | $60.48 | $60.89 | $60.48 | $60.76 | $57.01 | 21,871 |
2019-03-15 | $60.40 | $60.55 | $60.07 | $60.55 | $56.82 | 26,426 |
2019-03-14 | $60.20 | $60.36 | $59.94 | $60.13 | $56.42 | 38,699 |
2019-03-13 | $59.87 | $60.30 | $59.86 | $60.20 | $56.49 | 45,190 |
2019-03-12 | $59.46 | $59.85 | $59.46 | $59.58 | $55.91 | 59,339 |
2019-03-11 | $59.15 | $59.52 | $58.96 | $59.46 | $55.79 | 63,889 |
2019-03-08 | $58.95 | $59.06 | $58.65 | $59.04 | $55.40 | 76,943 |
2019-03-07 | $59.47 | $59.57 | $59.08 | $59.29 | $55.64 | 26,425 |
2019-03-06 | $60.66 | $60.66 | $59.54 | $59.61 | $55.94 | 30,065 |
2019-03-05 | $60.79 | $60.92 | $60.56 | $60.67 | $56.93 | 28,312 |
2019-03-04 | $61.58 | $61.72 | $60.43 | $60.76 | $57.01 | 52,843 |
2019-03-01 | $60.93 | $61.46 | $60.93 | $61.35 | $57.57 | 20,033 |
2019-02-28 | $60.45 | $61.06 | $60.45 | $60.70 | $56.96 | 19,694 |
2019-02-27 | $60.07 | $60.67 | $60.07 | $60.36 | $56.64 | 107,427 |
2019-02-26 | $60.31 | $60.48 | $60.28 | $60.35 | $56.63 | 28,666 |
2019-02-25 | $60.73 | $60.73 | $60.33 | $60.33 | $56.61 | 18,561 |
2019-02-22 | $59.86 | $60.48 | $59.86 | $60.48 | $56.75 | 19,755 |
2019-02-21 | $60.27 | $60.27 | $59.64 | $59.86 | $56.17 | 80,992 |
2019-02-20 | $60.84 | $60.91 | $60.19 | $60.43 | $56.70 | 15,881 |
2019-02-19 | $60.79 | $61.11 | $60.78 | $60.94 | $57.18 | 5,910 |
2019-02-15 | $60.66 | $61.00 | $60.56 | $60.96 | $57.20 | 24,154 |
2019-02-14 | $59.61 | $60.40 | $59.61 | $60.24 | $56.53 | 19,839 |
2019-02-13 | $59.56 | $59.80 | $59.39 | $59.59 | $55.92 | 14,186 |
2019-02-12 | $59.16 | $59.81 | $59.16 | $59.81 | $56.12 | 25,364 |
2019-02-11 | $59.07 | $59.19 | $58.77 | $59.00 | $55.36 | 50,961 |
2019-02-08 | $58.55 | $59.10 | $58.55 | $59.10 | $55.46 | 52,953 |
2019-02-07 | $59.40 | $59.44 | $58.65 | $58.80 | $55.18 | 126,499 |
2019-02-06 | $59.50 | $59.79 | $59.45 | $59.63 | $55.95 | 36,902 |
2019-02-05 | $59.40 | $60.08 | $59.40 | $59.67 | $55.99 | 22,542 |
2019-02-04 | $58.95 | $59.28 | $58.86 | $59.28 | $55.63 | 181,942 |
2019-02-01 | $58.69 | $59.20 | $58.50 | $59.09 | $55.45 | 38,371 |
2019-01-31 | $57.81 | $58.88 | $57.81 | $58.60 | $54.99 | 55,877 |
2019-01-30 | $57.30 | $57.87 | $57.26 | $57.75 | $54.19 | 25,068 |
2019-01-29 | $57.10 | $57.31 | $56.95 | $57.23 | $53.70 | 34,190 |
2019-01-28 | $56.91 | $57.00 | $56.73 | $57.00 | $53.49 | 57,946 |
2019-01-25 | $57.20 | $57.45 | $57.13 | $57.36 | $53.82 | 17,016 |
2019-01-24 | $57.48 | $57.52 | $56.84 | $57.08 | $53.56 | 500,479 |
2019-01-23 | $57.70 | $58.18 | $57.37 | $57.82 | $54.26 | 33,580 |
2019-01-22 | $57.67 | $57.78 | $57.37 | $57.57 | $54.02 | 81,192 |
2019-01-18 | $57.81 | $58.09 | $57.65 | $58.09 | $54.51 | 14,443 |
2019-01-17 | $57.09 | $57.85 | $57.05 | $57.68 | $54.12 | 83,164 |
2019-01-16 | $57.30 | $57.66 | $57.07 | $57.08 | $53.56 | 25,279 |
2019-01-15 | $56.71 | $57.37 | $56.71 | $57.33 | $53.80 | 25,173 |
2019-01-14 | $56.91 | $56.91 | $56.57 | $56.69 | $53.20 | 51,539 |
2019-01-11 | $56.96 | $57.44 | $56.94 | $57.43 | $53.89 | 32,814 |
2019-01-10 | $57.05 | $57.35 | $56.75 | $57.34 | $53.81 | 48,042 |
2019-01-09 | $57.31 | $57.43 | $57.06 | $57.22 | $53.69 | 47,109 |
2019-01-08 | $57.07 | $57.30 | $56.78 | $57.24 | $53.71 | 38,817 |
2019-01-07 | $56.18 | $57.15 | $56.06 | $56.75 | $53.25 | 57,188 |
2019-01-04 | $55.16 | $56.12 | $55.16 | $56.02 | $52.57 | 30,285 |
2019-01-03 | $55.18 | $55.25 | $54.37 | $54.37 | $51.02 | 16,001 |
2019-01-02 | $54.35 | $55.50 | $54.34 | $55.06 | $51.67 | 26,556 |
2018-12-31 | $55.11 | $55.18 | $54.60 | $54.79 | $51.41 | 42,626 |
2018-12-28 | $54.65 | $55.35 | $54.48 | $54.81 | $51.43 | 258,276 |
2018-12-27 | $53.40 | $54.44 | $52.76 | $54.44 | $51.08 | 347,025 |
2018-12-26 | $52.60 | $54.55 | $52.39 | $54.55 | $51.00 | 59,499 |
2018-12-24 | $53.08 | $53.37 | $52.62 | $52.66 | $49.23 | 33,758 |
2018-12-21 | $54.78 | $54.86 | $53.39 | $53.39 | $49.91 | 114,750 |
2018-12-20 | $55.52 | $55.90 | $54.60 | $54.91 | $51.33 | 51,594 |
2018-12-19 | $56.72 | $57.00 | $55.23 | $55.63 | $52.01 | 59,972 |
2018-12-18 | $57.42 | $57.42 | $56.01 | $56.38 | $52.71 | 86,855 |
2018-12-17 | $57.86 | $58.04 | $56.78 | $56.97 | $53.26 | 65,816 |
2018-12-14 | $59.35 | $59.54 | $58.20 | $58.25 | $54.46 | 165,236 |
2018-12-13 | $59.98 | $60.39 | $59.74 | $59.96 | $56.05 | 108,744 |
2018-12-12 | $59.85 | $60.71 | $59.85 | $59.99 | $56.08 | 85,498 |
2018-12-11 | $59.88 | $60.03 | $58.85 | $59.27 | $55.41 | 84,994 |
2018-12-10 | $59.41 | $59.51 | $58.23 | $59.37 | $55.50 | 40,385 |
2018-12-07 | $60.61 | $60.64 | $59.47 | $59.59 | $55.71 | 58,950 |
2018-12-06 | $60.48 | $60.71 | $59.28 | $60.71 | $56.76 | 45,479 |
2018-12-04 | $62.61 | $62.90 | $61.34 | $61.36 | $57.36 | 36,956 |
2018-12-03 | $62.32 | $62.72 | $62.28 | $62.47 | $58.40 | 16,767 |
2018-11-30 | $62.33 | $62.69 | $62.00 | $62.69 | $58.61 | 17,828 |
2018-11-29 | $61.96 | $62.52 | $61.84 | $62.24 | $58.19 | 25,784 |
2018-11-28 | $61.37 | $61.97 | $61.03 | $61.96 | $57.92 | 28,484 |
2018-11-27 | $60.66 | $61.30 | $60.57 | $61.30 | $57.31 | 15,217 |
2018-11-26 | $61.53 | $61.57 | $60.96 | $61.16 | $57.18 | 25,717 |
2018-11-23 | $60.91 | $61.43 | $60.62 | $61.01 | $57.04 | 25,717 |
2018-11-21 | $61.22 | $61.22 | $60.85 | $60.90 | $56.93 | 38,571 |
2018-11-20 | $61.60 | $61.79 | $60.97 | $61.01 | $57.04 | 42,795 |
2018-11-19 | $62.06 | $62.55 | $61.60 | $62.00 | $57.96 | 29,629 |
2018-11-16 | $61.86 | $62.42 | $61.84 | $62.13 | $58.08 | 42,038 |
2018-11-15 | $61.42 | $62.04 | $60.91 | $62.01 | $57.97 | 62,978 |
2018-11-14 | $62.90 | $62.90 | $61.62 | $61.88 | $57.85 | 73,717 |
2018-11-13 | $62.73 | $63.25 | $62.60 | $62.77 | $58.68 | 25,956 |
2018-11-12 | $62.62 | $62.99 | $62.51 | $62.72 | $58.63 | 32,752 |
2018-11-09 | $62.76 | $63.10 | $62.51 | $62.94 | $58.84 | 90,441 |
2018-11-08 | $62.74 | $63.29 | $62.74 | $62.87 | $58.78 | 14,094 |
2018-11-07 | $62.48 | $63.16 | $62.48 | $63.08 | $58.97 | 147,350 |
2018-11-06 | $61.92 | $62.20 | $61.57 | $62.08 | $58.04 | 10,353 |
2018-11-05 | $61.43 | $62.30 | $61.43 | $62.10 | $58.06 | 25,794 |
2018-11-02 | $62.46 | $62.46 | $60.95 | $61.21 | $57.22 | 10,662 |
2018-11-01 | $60.85 | $62.17 | $60.85 | $62.17 | $58.12 | 16,304 |
2018-10-31 | $60.55 | $60.87 | $60.28 | $60.44 | $56.50 | 37,064 |
2018-10-30 | $59.27 | $60.01 | $59.26 | $60.01 | $56.10 | 23,457 |
2018-10-29 | $60.10 | $60.31 | $58.68 | $59.34 | $55.48 | 23,153 |
2018-10-26 | $59.34 | $59.63 | $58.63 | $59.26 | $55.40 | 144,903 |
2018-10-25 | $59.06 | $60.21 | $58.31 | $59.81 | $55.91 | 385,884 |
2018-10-24 | $61.43 | $61.60 | $59.03 | $59.07 | $55.22 | 46,738 |
2018-10-23 | $60.53 | $61.77 | $60.53 | $61.58 | $57.57 | 25,468 |
2018-10-22 | $62.09 | $62.14 | $61.33 | $61.64 | $57.63 | 20,685 |
2018-10-19 | $62.54 | $62.91 | $62.14 | $62.30 | $58.24 | 16,944 |
2018-10-18 | $62.89 | $62.99 | $61.99 | $62.35 | $58.29 | 21,220 |
2018-10-17 | $62.61 | $63.10 | $62.25 | $63.02 | $58.92 | 43,786 |
2018-10-16 | $61.81 | $62.89 | $61.81 | $62.89 | $58.79 | 23,106 |
2018-10-15 | $61.23 | $61.80 | $61.23 | $61.38 | $57.38 | 105,478 |
2018-10-12 | $61.24 | $61.38 | $60.64 | $61.23 | $57.24 | 45,027 |
2018-10-11 | $62.26 | $62.34 | $60.31 | $60.61 | $56.66 | 261,400 |
2018-10-10 | $63.33 | $63.64 | $62.49 | $62.52 | $58.45 | 45,167 |
2018-10-09 | $62.92 | $63.56 | $62.57 | $63.32 | $59.20 | 12,276 |
2018-10-08 | $62.99 | $63.71 | $62.99 | $63.41 | $59.28 | 18,664 |
2018-10-05 | $63.66 | $63.86 | $63.33 | $63.49 | $59.35 | 10,209 |
2018-10-04 | $64.24 | $64.24 | $63.24 | $63.60 | $59.46 | 17,374 |
2018-10-03 | $64.34 | $64.90 | $64.34 | $64.52 | $60.32 | 11,916 |
2018-10-02 | $63.86 | $64.33 | $63.86 | $64.24 | $60.06 | 20,814 |
2018-10-01 | $64.48 | $64.48 | $63.95 | $64.08 | $59.91 | 109,300 |
2018-09-28 | $64.21 | $64.55 | $64.21 | $64.35 | $59.94 | 8,252 |
2018-09-27 | $64.11 | $64.55 | $64.11 | $64.26 | $59.86 | 5,131 |
2018-09-26 | $64.12 | $64.41 | $63.91 | $63.94 | $59.56 | 45,335 |
2018-09-25 | $64.28 | $64.43 | $64.06 | $64.06 | $59.67 | 7,242 |
2018-09-24 | $64.18 | $64.19 | $63.89 | $64.05 | $59.66 | 7,757 |
2018-09-21 | $64.58 | $64.61 | $64.33 | $64.37 | $59.96 | 10,417 |
2018-09-20 | $63.62 | $64.57 | $63.62 | $64.49 | $60.07 | 17,802 |
2018-09-19 | $63.64 | $63.93 | $63.52 | $63.64 | $59.28 | 28,738 |
2018-09-18 | $63.02 | $63.70 | $63.00 | $63.59 | $59.23 | 8,834 |
2018-09-17 | $62.99 | $63.41 | $62.99 | $63.03 | $58.71 | 34,971 |
2018-09-14 | $63.00 | $63.19 | $62.83 | $62.99 | $58.67 | 301,898 |
2018-09-13 | $63.21 | $63.45 | $63.08 | $63.44 | $59.09 | 27,995 |
2018-09-12 | $62.65 | $63.19 | $62.65 | $63.09 | $58.77 | 74,939 |
2018-09-11 | $62.45 | $62.45 | $62.22 | $62.39 | $58.12 | 8,538 |
2018-09-10 | $62.83 | $63.18 | $62.53 | $62.53 | $58.24 | 13,523 |
2018-09-07 | $62.20 | $62.67 | $62.20 | $62.63 | $58.34 | 22,719 |
2018-09-06 | $63.05 | $63.05 | $62.24 | $62.59 | $58.30 | 25,392 |
2018-09-05 | $62.88 | $63.15 | $62.85 | $63.08 | $58.76 | 42,029 |
2018-09-04 | $63.31 | $63.31 | $62.73 | $63.03 | $58.71 | 100,933 |
2018-08-31 | $63.61 | $63.73 | $63.37 | $63.62 | $59.26 | 4,635 |
2018-08-30 | $63.61 | $64.15 | $63.61 | $63.85 | $59.47 | 7,777 |
2018-08-29 | $63.59 | $64.07 | $63.45 | $63.98 | $59.59 | 11,916 |
2018-08-28 | $63.60 | $63.87 | $63.60 | $63.82 | $59.45 | 8,086 |
2018-08-27 | $63.69 | $63.96 | $63.60 | $63.72 | $59.35 | 8,844 |
2018-08-24 | $63.55 | $63.55 | $63.33 | $63.48 | $59.13 | 6,557 |
2018-08-23 | $63.97 | $63.97 | $63.41 | $63.47 | $59.12 | 15,847 |
2018-08-22 | $63.73 | $63.98 | $63.73 | $63.92 | $59.54 | 11,907 |
2018-08-21 | $64.45 | $64.45 | $63.84 | $63.96 | $59.58 | 12,283 |
2018-08-20 | $63.51 | $64.11 | $63.51 | $64.09 | $59.70 | 21,543 |
2018-08-17 | $62.90 | $63.42 | $62.88 | $63.37 | $59.03 | 7,022 |
2018-08-16 | $62.20 | $62.79 | $62.10 | $62.76 | $58.46 | 9,692 |
2018-08-15 | $61.75 | $62.01 | $61.46 | $61.99 | $57.74 | 33,132 |
2018-08-14 | $61.90 | $62.11 | $61.90 | $62.08 | $57.83 | 14,262 |
2018-08-13 | $61.73 | $62.02 | $61.58 | $61.74 | $57.51 | 7,297 |
2018-08-10 | $61.97 | $62.21 | $61.63 | $61.78 | $57.55 | 15,502 |
2018-08-09 | $62.73 | $62.73 | $62.13 | $62.14 | $57.88 | 5,764 |
2018-08-08 | $62.49 | $62.92 | $62.26 | $62.76 | $58.46 | 23,629 |
2018-08-07 | $62.36 | $63.10 | $62.36 | $62.68 | $58.38 | 39,382 |
2018-08-06 | $62.01 | $62.39 | $61.89 | $62.07 | $57.82 | 7,120 |
2018-08-03 | $61.23 | $62.01 | $61.23 | $62.01 | $57.76 | 28,599 |
2018-08-02 | $61.26 | $61.65 | $61.22 | $61.55 | $57.33 | 82,182 |
2018-08-01 | $61.98 | $62.09 | $61.76 | $61.76 | $57.53 | 20,308 |
2018-07-31 | $61.43 | $62.06 | $61.43 | $61.91 | $57.67 | 22,229 |
2018-07-30 | $60.98 | $61.50 | $60.98 | $61.46 | $57.25 | 41,766 |
2018-07-27 | $61.15 | $61.20 | $60.89 | $61.11 | $56.92 | 7,879 |
2018-07-26 | $61.48 | $61.63 | $61.29 | $61.33 | $57.13 | 4,237 |
2018-07-25 | $60.71 | $61.58 | $60.71 | $61.51 | $57.29 | 133,708 |
2018-07-24 | $60.33 | $60.87 | $60.33 | $60.83 | $56.66 | 37,788 |
2018-07-23 | $60.25 | $60.63 | $60.25 | $60.46 | $56.32 | 5,101 |
2018-07-20 | $60.23 | $60.50 | $60.23 | $60.50 | $56.35 | 5,158 |
2018-07-19 | $60.68 | $60.68 | $60.01 | $60.38 | $56.24 | 13,504 |
2018-07-18 | $60.68 | $60.86 | $60.68 | $60.83 | $56.66 | 29,610 |
2018-07-17 | $60.35 | $60.82 | $60.35 | $60.76 | $56.60 | 5,463 |
2018-07-16 | $60.82 | $60.82 | $60.32 | $60.36 | $56.22 | 7,523 |
2018-07-13 | $60.86 | $61.06 | $60.86 | $60.99 | $56.81 | 10,142 |
2018-07-12 | $60.46 | $61.11 | $60.46 | $61.10 | $56.91 | 9,518 |
2018-07-11 | $60.58 | $60.58 | $60.25 | $60.27 | $56.14 | 2,981 |
2018-07-10 | $60.82 | $61.04 | $60.82 | $60.98 | $56.80 | 16,601 |
2018-07-09 | $60.56 | $61.01 | $60.56 | $60.81 | $56.64 | 28,309 |
2018-07-06 | $60.09 | $60.50 | $60.09 | $60.48 | $56.33 | 11,005 |
2018-07-05 | $59.51 | $59.87 | $59.46 | $59.82 | $55.72 | 7,714 |
2018-07-03 | $59.13 | $59.56 | $59.13 | $59.24 | $55.18 | 3,105 |
2018-07-02 | $58.27 | $58.94 | $58.24 | $58.94 | $54.90 | 69,606 |
2018-06-29 | $59.37 | $59.58 | $59.00 | $59.00 | $54.72 | 7,896 |
2018-06-28 | $58.53 | $59.11 | $58.18 | $58.95 | $54.68 | 30,264 |
2018-06-27 | $59.34 | $59.59 | $58.81 | $58.81 | $54.55 | 32,454 |
2018-06-26 | $59.70 | $59.70 | $59.19 | $59.44 | $55.13 | 19,091 |
2018-06-25 | $60.40 | $60.41 | $59.38 | $59.76 | $55.43 | 31,384 |
2018-06-22 | $60.34 | $60.48 | $60.27 | $60.36 | $55.99 | 45,221 |
2018-06-21 | $60.40 | $60.70 | $60.10 | $60.16 | $55.80 | 30,942 |
2018-06-20 | $60.48 | $60.56 | $60.33 | $60.54 | $56.15 | 7,818 |
2018-06-19 | $59.32 | $60.17 | $59.32 | $60.17 | $55.81 | 13,051 |
2018-06-18 | $60.18 | $60.18 | $59.86 | $59.97 | $55.62 | 22,847 |
2018-06-15 | $60.60 | $60.80 | $60.43 | $60.80 | $56.39 | 7,933 |
2018-06-14 | $60.60 | $60.71 | $60.40 | $60.64 | $56.25 | 10,750 |
2018-06-13 | $60.58 | $60.94 | $60.49 | $60.52 | $56.13 | 19,905 |
2018-06-12 | $60.14 | $60.50 | $60.12 | $60.24 | $55.87 | 18,561 |
2018-06-11 | $60.18 | $60.52 | $60.03 | $60.22 | $55.86 | 12,208 |
2018-06-08 | $59.50 | $60.03 | $59.50 | $60.02 | $55.67 | 14,170 |
2018-06-07 | $59.63 | $59.63 | $59.30 | $59.50 | $55.19 | 9,080 |
2018-06-06 | $58.65 | $59.62 | $58.65 | $59.62 | $55.30 | 18,264 |
2018-06-05 | $58.47 | $59.00 | $58.47 | $58.72 | $54.46 | 51,917 |
2018-06-04 | $58.41 | $58.60 | $58.29 | $58.49 | $54.25 | 20,684 |
2018-06-01 | $58.38 | $58.56 | $58.34 | $58.49 | $54.25 | 46,897 |
2018-05-31 | $58.19 | $58.51 | $58.04 | $58.05 | $53.84 | 36,449 |
2018-05-30 | $57.93 | $58.73 | $57.93 | $58.63 | $54.38 | 86,184 |
2018-05-29 | $57.72 | $57.90 | $57.22 | $57.65 | $53.47 | 140,582 |
2018-05-25 | $58.14 | $58.46 | $58.14 | $58.34 | $54.11 | 4,720 |
2018-05-24 | $58.36 | $58.46 | $57.95 | $58.30 | $54.08 | 163,525 |
2018-05-23 | $57.99 | $58.52 | $57.99 | $58.39 | $54.16 | 10,322 |
2018-05-22 | $58.40 | $58.76 | $58.33 | $58.38 | $54.15 | 9,141 |
2018-05-21 | $58.73 | $58.88 | $58.29 | $58.37 | $54.14 | 34,194 |
2018-05-18 | $58.25 | $58.63 | $58.25 | $58.60 | $54.35 | 202,387 |
2018-05-17 | $58.38 | $58.63 | $58.12 | $58.49 | $54.25 | 110,946 |
2018-05-16 | $57.99 | $58.44 | $57.99 | $58.28 | $54.06 | 15,761 |
2018-05-15 | $57.91 | $58.26 | $57.78 | $57.90 | $53.70 | 13,021 |
2018-05-14 | $57.90 | $58.58 | $57.90 | $58.22 | $54.00 | 19,239 |
2018-05-11 | $57.06 | $58.05 | $57.06 | $57.96 | $53.76 | 51,199 |
2018-05-10 | $56.64 | $57.48 | $56.64 | $57.05 | $52.92 | 40,109 |
2018-05-09 | $55.66 | $56.65 | $55.66 | $56.50 | $52.41 | 61,689 |
2018-05-08 | $55.80 | $56.31 | $55.51 | $55.75 | $51.71 | 228,371 |
2018-05-07 | $55.62 | $56.20 | $55.62 | $55.77 | $51.73 | 98,734 |
2018-05-04 | $55.15 | $55.71 | $54.98 | $55.61 | $51.58 | 11,472 |
2018-05-03 | $55.98 | $55.98 | $55.02 | $55.37 | $51.36 | 118,700 |
2018-05-02 | $56.73 | $56.83 | $56.04 | $56.11 | $52.04 | 69,322 |
2018-05-01 | $56.48 | $56.85 | $56.38 | $56.81 | $52.69 | 18,747 |
2018-04-30 | $57.23 | $57.58 | $56.69 | $56.69 | $52.58 | 18,123 |
2018-04-27 | $57.01 | $57.45 | $57.01 | $57.35 | $53.19 | 13,117 |
2018-04-26 | $56.77 | $57.14 | $56.68 | $57.02 | $52.89 | 11,369 |
2018-04-25 | $56.42 | $56.42 | $55.95 | $56.34 | $52.26 | 12,092 |
2018-04-24 | $56.85 | $57.27 | $56.26 | $56.53 | $52.43 | 42,524 |
2018-04-23 | $56.58 | $56.97 | $56.58 | $56.82 | $52.70 | 9,605 |
2018-04-20 | $57.11 | $57.11 | $56.67 | $56.77 | $52.66 | 9,192 |
2018-04-19 | $57.48 | $57.48 | $56.71 | $57.08 | $52.94 | 190,338 |
2018-04-18 | $57.48 | $57.76 | $57.40 | $57.61 | $53.44 | 46,420 |
2018-04-17 | $57.54 | $57.69 | $57.37 | $57.56 | $53.39 | 11,382 |
2018-04-16 | $57.09 | $57.29 | $56.90 | $57.19 | $53.05 | 145,156 |
2018-04-13 | $57.17 | $57.28 | $56.80 | $57.09 | $52.95 | 25,095 |
2018-04-12 | $57.05 | $57.33 | $57.05 | $57.21 | $53.06 | 24,376 |
2018-04-11 | $56.76 | $57.35 | $56.76 | $56.93 | $52.80 | 118,704 |
2018-04-10 | $56.69 | $57.39 | $56.69 | $57.28 | $53.13 | 75,527 |
2018-04-09 | $55.86 | $56.77 | $55.70 | $56.20 | $52.13 | 93,189 |
2018-04-06 | $56.13 | $56.34 | $55.09 | $55.48 | $51.46 | 22,128 |
2018-04-05 | $56.36 | $56.75 | $56.16 | $56.43 | $52.34 | 26,923 |
2018-04-04 | $54.94 | $56.46 | $54.94 | $56.32 | $52.24 | 22,107 |
2018-04-03 | $55.12 | $55.74 | $54.84 | $55.74 | $51.70 | 15,933 |
2018-04-02 | $56.23 | $56.24 | $54.56 | $54.84 | $50.87 | 43,115 |
2018-03-29 | $56.56 | $56.89 | $56.25 | $56.83 | $52.34 | 49,704 |
2018-03-28 | $55.77 | $56.77 | $55.77 | $56.29 | $51.84 | 29,843 |
2018-03-27 | $56.23 | $56.45 | $55.34 | $55.55 | $51.16 | 16,750 |
2018-03-26 | $55.91 | $56.16 | $55.09 | $56.13 | $51.69 | 19,731 |
2018-03-23 | $56.51 | $56.51 | $55.28 | $55.37 | $50.99 | 11,854 |
2018-03-22 | $57.03 | $57.06 | $56.19 | $56.22 | $51.77 | 80,757 |
2018-03-21 | $57.36 | $58.08 | $57.36 | $57.68 | $53.12 | 10,377 |
2018-03-20 | $57.81 | $57.94 | $57.26 | $57.52 | $52.97 | 26,879 |
2018-03-19 | $58.83 | $58.84 | $57.61 | $57.94 | $53.36 | 41,507 |
2018-03-16 | $58.61 | $59.09 | $58.61 | $58.83 | $54.18 | 58,523 |
2018-03-15 | $59.04 | $59.12 | $58.51 | $58.61 | $53.97 | 25,401 |
2018-03-14 | $59.42 | $59.54 | $58.86 | $59.00 | $54.33 | 6,780 |
2018-03-13 | $59.41 | $59.81 | $59.22 | $59.31 | $54.62 | 11,614 |
2018-03-12 | $59.18 | $59.63 | $59.18 | $59.51 | $54.80 | 18,103 |
2018-03-09 | $58.80 | $59.23 | $58.68 | $59.14 | $54.46 | 7,730 |
2018-03-08 | $57.99 | $58.58 | $57.99 | $58.58 | $53.95 | 8,970 |
2018-03-07 | $57.39 | $58.02 | $57.39 | $58.02 | $53.43 | 7,148 |
2018-03-06 | $58.18 | $58.18 | $57.65 | $57.88 | $53.30 | 14,005 |
2018-03-05 | $57.19 | $58.20 | $57.19 | $58.00 | $53.41 | 25,578 |
2018-03-02 | $56.74 | $57.53 | $56.55 | $57.42 | $52.88 | 93,878 |
2018-03-01 | $57.77 | $57.77 | $56.42 | $56.80 | $52.31 | 13,851 |
2018-02-28 | $59.16 | $59.16 | $57.82 | $57.83 | $53.26 | 11,177 |
2018-02-27 | $60.04 | $60.31 | $59.16 | $59.16 | $54.48 | 14,859 |
2018-02-26 | $60.10 | $60.83 | $60.10 | $60.77 | $55.96 | 212,211 |
2018-02-23 | $59.72 | $60.15 | $59.60 | $60.15 | $55.39 | 460,061 |
2018-02-22 | $59.76 | $60.00 | $59.26 | $59.39 | $54.69 | 25,512 |
2018-02-21 | $59.78 | $60.64 | $59.67 | $59.68 | $54.96 | 32,471 |
2018-02-20 | $60.01 | $60.32 | $59.57 | $59.72 | $55.00 | 38,783 |
2018-02-16 | $60.02 | $60.88 | $60.02 | $60.59 | $55.80 | 75,146 |
2018-02-15 | $59.57 | $59.98 | $59.06 | $59.98 | $55.24 | 186,126 |
2018-02-14 | $57.37 | $58.88 | $57.37 | $58.82 | $54.17 | 15,384 |
2018-02-13 | $57.83 | $58.07 | $57.70 | $57.93 | $53.35 | 20,781 |
2018-02-12 | $57.74 | $58.35 | $57.32 | $57.91 | $53.33 | 193,125 |
2018-02-09 | $57.34 | $57.74 | $55.82 | $57.39 | $52.85 | 153,907 |
2018-02-08 | $58.36 | $58.90 | $57.08 | $57.09 | $52.58 | 2,656,655 |
2018-02-07 | $58.33 | $59.30 | $58.33 | $58.70 | $54.06 | 1,047,794 |
2018-02-06 | $56.97 | $59.01 | $56.97 | $58.84 | $54.19 | 54,061 |
2018-02-05 | $60.14 | $60.51 | $58.10 | $58.10 | $53.51 | 117,057 |
2018-02-02 | $61.16 | $61.51 | $60.67 | $60.67 | $55.87 | 19,534 |
2018-02-01 | $61.00 | $62.08 | $60.84 | $61.71 | $56.83 | 41,382 |
2018-01-31 | $62.75 | $62.88 | $61.32 | $61.49 | $56.63 | 333,071 |
2018-01-30 | $62.82 | $63.16 | $62.64 | $62.72 | $57.76 | 52,066 |
2018-01-29 | $64.29 | $64.64 | $64.28 | $64.28 | $59.20 | 597,766 |
2018-01-26 | $64.01 | $64.65 | $64.01 | $64.61 | $59.50 | 119,351 |
2018-01-25 | $63.35 | $63.55 | $63.10 | $63.55 | $58.52 | 222,875 |
2018-01-24 | $63.17 | $63.59 | $62.90 | $63.13 | $58.14 | 576,310 |
2018-01-23 | $63.21 | $63.50 | $63.21 | $63.23 | $58.23 | 30,805 |
2018-01-22 | $62.42 | $63.31 | $62.33 | $63.30 | $58.29 | 23,667 |
2018-01-19 | $62.85 | $62.85 | $62.32 | $62.65 | $57.70 | 11,682 |
2018-01-18 | $62.80 | $62.80 | $62.26 | $62.63 | $57.68 | 841,500 |
2018-01-17 | $62.81 | $63.28 | $62.78 | $63.10 | $58.11 | 17,758 |
2018-01-16 | $62.98 | $63.47 | $62.72 | $62.76 | $57.80 | 106,849 |
2018-01-12 | $62.60 | $62.96 | $62.60 | $62.86 | $57.89 | 13,038 |
2018-01-11 | $61.36 | $62.28 | $61.36 | $62.27 | $57.35 | 44,264 |
2018-01-10 | $61.14 | $61.40 | $60.91 | $61.33 | $56.48 | 20,244 |
2018-01-09 | $61.12 | $61.58 | $61.12 | $61.47 | $56.61 | 137,564 |
2018-01-08 | $61.04 | $61.28 | $60.62 | $61.11 | $56.28 | 72,971 |
2018-01-05 | $60.99 | $61.35 | $60.99 | $61.35 | $56.50 | 35,945 |
2018-01-04 | $60.87 | $61.00 | $60.55 | $60.92 | $56.10 | 15,014 |
2018-01-03 | $60.26 | $60.70 | $60.17 | $60.66 | $55.86 | 31,801 |
2018-01-02 | $59.45 | $60.30 | $59.45 | $60.30 | $55.53 | 18,693 |
2017-12-29 | $59.61 | $59.89 | $59.31 | $59.31 | $54.62 | 23,095 |
2017-12-28 | $59.67 | $59.76 | $59.43 | $59.58 | $54.87 | 12,855 |
2017-12-27 | $59.61 | $59.83 | $59.58 | $59.65 | $54.93 | 610,532 |
2017-12-26 | $59.43 | $59.93 | $59.43 | $59.75 | $54.89 | 15,176 |
2017-12-22 | $59.68 | $59.68 | $59.38 | $59.50 | $54.66 | 13,530 |
2017-12-21 | $59.24 | $59.74 | $59.24 | $59.69 | $54.83 | 45,042 |
2017-12-20 | $59.49 | $59.73 | $59.16 | $59.19 | $54.37 | 31,186 |
2017-12-19 | $59.78 | $59.80 | $59.50 | $59.54 | $54.69 | 18,394 |
2017-12-18 | $59.56 | $60.06 | $59.56 | $59.77 | $54.91 | 23,458 |
2017-12-15 | $58.57 | $59.42 | $58.57 | $59.42 | $54.58 | 51,061 |
2017-12-14 | $59.39 | $59.63 | $58.49 | $58.67 | $53.89 | 87,131 |
2017-12-13 | $58.99 | $59.31 | $58.99 | $59.18 | $54.36 | 308,306 |
2017-12-12 | $58.46 | $59.15 | $58.31 | $59.07 | $54.26 | 44,825 |
2017-12-11 | $57.91 | $58.65 | $57.91 | $58.56 | $53.79 | 53,406 |
2017-12-08 | $57.36 | $58.02 | $57.33 | $58.02 | $53.30 | 17,546 |
2017-12-07 | $56.22 | $56.89 | $56.22 | $56.83 | $52.20 | 61,830 |
2017-12-06 | $56.67 | $56.95 | $56.17 | $56.39 | $51.80 | 16,733 |
2017-12-05 | $56.96 | $57.30 | $56.80 | $56.92 | $52.29 | 46,736 |
2017-12-04 | $57.57 | $58.00 | $57.22 | $57.22 | $52.56 | 33,486 |
2017-12-01 | $57.49 | $57.82 | $57.04 | $57.54 | $52.86 | 95,802 |
2017-11-30 | $57.55 | $57.59 | $57.17 | $57.44 | $52.76 | 140,358 |
2017-11-29 | $57.02 | $57.59 | $57.02 | $57.34 | $52.67 | 27,872 |
2017-11-28 | $56.81 | $57.34 | $56.81 | $57.22 | $52.56 | 50,369 |
2017-11-27 | $56.73 | $57.10 | $56.68 | $56.81 | $52.19 | 11,828 |
2017-11-24 | $56.61 | $56.82 | $56.57 | $56.79 | $52.17 | 6,468 |
2017-11-22 | $56.49 | $56.76 | $56.49 | $56.56 | $51.96 | 19,765 |
2017-11-21 | $55.65 | $56.43 | $55.65 | $56.27 | $51.69 | 13,793 |
2017-11-20 | $55.79 | $55.80 | $55.45 | $55.62 | $51.09 | 55,353 |
2017-11-17 | $55.86 | $56.00 | $55.73 | $56.00 | $51.44 | 5,276 |
2017-11-16 | $55.31 | $55.90 | $55.31 | $55.87 | $51.32 | 11,587 |
2017-11-15 | $54.73 | $55.45 | $54.69 | $55.35 | $50.84 | 15,775 |
2017-11-14 | $54.83 | $55.13 | $54.78 | $55.08 | $50.60 | 186,427 |
2017-11-13 | $55.10 | $55.30 | $54.96 | $55.12 | $50.63 | 16,958 |
2017-11-10 | $55.31 | $55.38 | $55.10 | $55.38 | $50.87 | 6,080 |
2017-11-09 | $55.16 | $55.62 | $55.16 | $55.53 | $51.01 | 32,247 |
2017-11-08 | $54.53 | $55.50 | $54.53 | $55.40 | $50.89 | 54,904 |
2017-11-07 | $55.21 | $55.46 | $54.71 | $54.78 | $50.32 | 16,092 |
2017-11-06 | $55.01 | $55.44 | $55.01 | $55.37 | $50.86 | 21,518 |
2017-11-03 | $54.47 | $55.11 | $54.47 | $55.10 | $50.62 | 10,050 |
2017-11-02 | $54.94 | $55.16 | $54.44 | $54.55 | $50.11 | 33,119 |
2017-11-01 | $55.46 | $55.80 | $55.39 | $55.57 | $51.05 | 67,985 |
2017-10-31 | $55.04 | $55.63 | $54.88 | $55.24 | $50.74 | 26,790 |
2017-10-30 | $55.09 | $55.40 | $55.04 | $55.12 | $50.63 | 35,122 |
2017-10-27 | $55.63 | $55.86 | $55.16 | $55.22 | $50.73 | 34,430 |
2017-10-26 | $56.86 | $57.02 | $55.76 | $55.90 | $51.35 | 90,500 |
2017-10-25 | $57.21 | $57.28 | $56.83 | $57.02 | $52.38 | 30,461 |
2017-10-24 | $57.65 | $57.65 | $57.10 | $57.47 | $52.79 | 10,260 |
2017-10-23 | $58.22 | $58.32 | $57.82 | $57.82 | $53.11 | 7,820 |
2017-10-20 | $58.22 | $58.39 | $58.20 | $58.32 | $53.57 | 8,845 |
2017-10-19 | $57.65 | $58.37 | $57.65 | $58.37 | $53.62 | 96,295 |
2017-10-18 | $57.84 | $58.00 | $57.69 | $57.76 | $53.06 | 17,902 |
2017-10-17 | $57.22 | $57.89 | $57.22 | $57.81 | $53.10 | 25,626 |
2017-10-16 | $57.75 | $58.16 | $57.43 | $57.53 | $52.85 | 22,838 |
2017-10-13 | $58.09 | $58.17 | $57.63 | $57.75 | $53.05 | 52,120 |
2017-10-12 | $58.28 | $58.30 | $58.07 | $58.09 | $53.36 | 47,548 |
2017-10-11 | $58.38 | $58.54 | $58.19 | $58.38 | $53.63 | 76,798 |
2017-10-10 | $58.24 | $58.24 | $57.92 | $58.16 | $53.42 | 224,360 |
2017-10-09 | $58.39 | $58.39 | $57.95 | $58.07 | $53.34 | 249,511 |
2017-10-06 | $58.34 | $58.52 | $58.14 | $58.24 | $53.50 | 15,898 |
2017-10-05 | $58.33 | $58.47 | $58.16 | $58.38 | $53.63 | 55,429 |
2017-10-04 | $58.20 | $58.65 | $58.20 | $58.43 | $53.67 | 26,185 |
2017-10-03 | $58.35 | $58.45 | $57.99 | $58.34 | $53.59 | 12,577 |
2017-10-02 | $57.54 | $58.38 | $57.54 | $58.38 | $53.63 | 28,022 |
2017-09-29 | $57.28 | $57.80 | $57.28 | $57.76 | $52.86 | 13,514 |
2017-09-28 | $57.59 | $57.69 | $57.27 | $57.27 | $52.41 | 151,929 |
2017-09-27 | $57.15 | $57.71 | $57.15 | $57.62 | $52.73 | 10,380 |
2017-09-26 | $57.34 | $57.67 | $57.26 | $57.31 | $52.45 | 16,984 |
2017-09-25 | $57.56 | $57.81 | $57.56 | $57.67 | $52.78 | 145,858 |
2017-09-22 | $57.71 | $57.81 | $57.49 | $57.73 | $52.83 | 10,786 |
2017-09-21 | $57.51 | $57.72 | $57.40 | $57.49 | $52.61 | 51,321 |
2017-09-20 | $57.03 | $57.46 | $56.92 | $57.37 | $52.50 | 120,601 |
2017-09-19 | $57.33 | $57.44 | $57.09 | $57.15 | $52.30 | 132,745 |
2017-09-18 | $57.61 | $57.72 | $57.15 | $57.24 | $52.38 | 50,232 |
2017-09-15 | $57.89 | $57.94 | $57.49 | $57.59 | $52.70 | 60,699 |
2017-09-14 | $57.83 | $58.10 | $57.80 | $57.96 | $53.04 | 101,866 |
2017-09-13 | $58.13 | $58.33 | $57.99 | $58.10 | $53.17 | 20,288 |
2017-09-12 | $58.02 | $58.40 | $58.02 | $58.38 | $53.43 | 23,840 |
2017-09-11 | $57.25 | $57.99 | $57.25 | $57.97 | $53.05 | 82,789 |
2017-09-08 | $56.60 | $57.08 | $56.60 | $57.02 | $52.18 | 9,015 |
2017-09-07 | $55.88 | $56.91 | $55.88 | $56.77 | $51.95 | 98,472 |
2017-09-06 | $55.47 | $55.77 | $55.47 | $55.74 | $51.01 | 8,183 |
2017-09-05 | $55.35 | $55.52 | $54.98 | $55.16 | $50.48 | 57,139 |
2017-09-01 | $55.67 | $55.84 | $55.47 | $55.55 | $50.84 | 34,006 |
2017-08-31 | $54.80 | $55.68 | $54.80 | $55.63 | $50.91 | 25,014 |
2017-08-30 | $54.60 | $54.85 | $54.53 | $54.71 | $50.07 | 9,392 |
2017-08-29 | $54.46 | $54.81 | $54.35 | $54.74 | $50.09 | 13,485 |
2017-08-28 | $54.56 | $54.90 | $54.56 | $54.88 | $50.22 | 10,036 |
2017-08-25 | $54.68 | $54.95 | $54.66 | $54.66 | $50.02 | 5,669 |
2017-08-24 | $54.42 | $54.74 | $54.41 | $54.62 | $49.99 | 17,989 |
2017-08-23 | $54.38 | $54.50 | $54.34 | $54.34 | $49.73 | 11,343 |
2017-08-22 | $54.08 | $54.73 | $54.08 | $54.63 | $49.99 | 18,033 |
2017-08-21 | $53.96 | $54.19 | $53.83 | $54.06 | $49.47 | 27,809 |
2017-08-18 | $54.05 | $54.31 | $53.85 | $54.07 | $49.48 | 18,251 |
2017-08-17 | $54.71 | $55.09 | $54.31 | $54.31 | $49.70 | 49,616 |
2017-08-16 | $54.56 | $54.99 | $54.56 | $54.86 | $50.20 | 91,992 |
2017-08-15 | $54.47 | $54.78 | $54.39 | $54.66 | $50.02 | 129,257 |
2017-08-14 | $54.52 | $54.79 | $54.43 | $54.44 | $49.82 | 434,909 |
2017-08-11 | $54.62 | $54.83 | $54.41 | $54.44 | $49.82 | 129,356 |
2017-08-10 | $54.52 | $54.96 | $54.38 | $54.40 | $49.78 | 62,457 |
2017-08-09 | $54.53 | $54.70 | $54.32 | $54.63 | $49.99 | 109,926 |
2017-08-08 | $55.16 | $55.27 | $54.57 | $54.68 | $50.04 | 106,498 |
2017-08-07 | $55.15 | $55.38 | $54.99 | $55.09 | $50.42 | 20,334 |
2017-08-04 | $55.88 | $55.88 | $55.34 | $55.44 | $50.74 | 55,470 |
2017-08-03 | $56.71 | $56.71 | $55.95 | $56.00 | $51.25 | 86,082 |
2017-08-02 | $57.94 | $57.94 | $57.22 | $57.30 | $52.44 | 192,028 |
2017-08-01 | $58.08 | $58.08 | $57.68 | $57.70 | $52.80 | 34,751 |
2017-07-31 | $58.34 | $58.35 | $57.97 | $57.99 | $53.07 | 126,932 |
2017-07-28 | $57.54 | $58.08 | $57.53 | $58.03 | $53.11 | 24,986 |
2017-07-27 | $58.06 | $58.18 | $57.59 | $57.82 | $52.91 | 233,869 |
2017-07-26 | $58.63 | $58.68 | $58.48 | $58.68 | $53.70 | 46,640 |
2017-07-25 | $59.12 | $59.12 | $58.68 | $58.69 | $53.71 | 20,335 |
2017-07-24 | $58.97 | $58.98 | $58.73 | $58.87 | $53.87 | 11,183 |
2017-07-21 | $59.06 | $59.18 | $58.94 | $59.15 | $54.13 | 7,944 |
2017-07-20 | $58.55 | $59.28 | $58.55 | $59.09 | $54.08 | 164,145 |
2017-07-19 | $58.43 | $58.55 | $58.31 | $58.41 | $53.45 | 25,338 |
2017-07-18 | $58.28 | $58.41 | $58.13 | $58.39 | $53.44 | 27,580 |
2017-07-17 | $58.72 | $58.77 | $58.40 | $58.44 | $53.48 | 80,810 |
2017-07-14 | $58.66 | $58.82 | $58.60 | $58.63 | $53.65 | 9,458 |
2017-07-13 | $58.38 | $58.69 | $58.12 | $58.45 | $53.49 | 144,598 |
2017-07-12 | $58.19 | $58.63 | $58.15 | $58.34 | $53.39 | 93,862 |
2017-07-11 | $57.50 | $57.78 | $57.43 | $57.63 | $52.74 | 28,042 |
2017-07-10 | $58.01 | $58.01 | $57.66 | $57.81 | $52.90 | 15,454 |
2017-07-07 | $57.81 | $58.06 | $57.62 | $58.02 | $53.10 | 77,377 |
2017-07-06 | $58.55 | $58.55 | $57.74 | $57.83 | $52.92 | 39,357 |
2017-07-05 | $58.87 | $58.87 | $58.42 | $58.86 | $53.87 | 40,543 |
2017-07-03 | $58.66 | $58.98 | $58.66 | $58.82 | $53.83 | 49,277 |
2017-06-30 | $59.36 | $59.36 | $58.95 | $59.06 | $53.77 | 108,905 |
2017-06-29 | $59.71 | $59.71 | $58.91 | $59.14 | $53.84 | 33,955 |
2017-06-28 | $59.88 | $59.93 | $59.69 | $59.73 | $54.38 | 10,137 |
2017-06-27 | $60.35 | $60.35 | $59.53 | $59.55 | $54.22 | 117,435 |
2017-06-26 | $60.38 | $60.47 | $60.10 | $60.22 | $54.83 | 66,193 |
2017-06-23 | $59.91 | $60.11 | $59.80 | $60.08 | $54.70 | 151,290 |
2017-06-22 | $59.33 | $60.37 | $59.21 | $60.10 | $54.72 | 86,035 |
2017-06-21 | $58.40 | $58.95 | $58.40 | $58.91 | $53.63 | 49,618 |
2017-06-20 | $58.15 | $58.67 | $58.15 | $58.32 | $53.10 | 101,979 |
2017-06-19 | $57.77 | $58.40 | $57.77 | $58.26 | $53.04 | 126,846 |
2017-06-16 | $57.65 | $57.85 | $57.43 | $57.74 | $52.57 | 52,595 |
2017-06-15 | $57.31 | $57.78 | $57.25 | $57.57 | $52.41 | 146,790 |
2017-06-14 | $57.59 | $58.00 | $57.59 | $57.78 | $52.60 | 496,959 |
2017-06-13 | $57.88 | $57.88 | $57.46 | $57.58 | $52.42 | 35,867 |
2017-06-12 | $57.50 | $57.83 | $57.45 | $57.51 | $52.36 | 188,499 |
2017-06-09 | $57.38 | $57.81 | $57.28 | $57.72 | $52.55 | 180,654 |
2017-06-08 | $57.34 | $57.72 | $57.34 | $57.49 | $52.34 | 14,460 |
2017-06-07 | $57.25 | $57.51 | $57.24 | $57.35 | $52.21 | 14,557 |
2017-06-06 | $57.72 | $57.72 | $57.39 | $57.42 | $52.28 | 11,310 |
2017-06-05 | $58.10 | $58.10 | $57.50 | $57.80 | $52.62 | 11,943 |
2017-06-02 | $58.29 | $58.37 | $58.09 | $58.15 | $52.94 | 36,786 |
2017-06-01 | $57.33 | $58.08 | $57.33 | $58.08 | $52.88 | 407,370 |
2017-05-31 | $57.37 | $57.54 | $57.17 | $57.35 | $52.21 | 16,595 |
2017-05-30 | $56.92 | $57.21 | $56.86 | $56.86 | $51.77 | 39,602 |
2017-05-26 | $57.26 | $57.34 | $57.05 | $57.08 | $51.97 | 5,811 |
2017-05-25 | $57.35 | $57.48 | $57.20 | $57.44 | $52.30 | 50,730 |
2017-05-24 | $57.25 | $57.25 | $56.96 | $57.18 | $52.06 | 30,362 |
2017-05-23 | $57.11 | $57.17 | $57.01 | $57.12 | $52.00 | 19,149 |
2017-05-22 | $56.99 | $57.20 | $56.91 | $56.94 | $51.84 | 38,883 |
2017-05-19 | $56.73 | $56.98 | $56.73 | $56.83 | $51.74 | 37,443 |
2017-05-18 | $56.50 | $56.70 | $56.26 | $56.43 | $51.38 | 145,318 |
2017-05-17 | $56.93 | $57.21 | $56.49 | $56.49 | $51.43 | 28,017 |
2017-05-16 | $57.79 | $57.79 | $57.31 | $57.43 | $52.29 | 31,742 |
2017-05-15 | $57.16 | $57.57 | $57.02 | $57.51 | $52.36 | 36,209 |
2017-05-12 | $57.00 | $57.24 | $56.95 | $57.18 | $52.06 | 55,969 |
2017-05-11 | $56.29 | $56.83 | $56.28 | $56.74 | $51.66 | 28,592 |
2017-05-10 | $56.38 | $56.45 | $55.99 | $56.45 | $51.39 | 13,500 |
2017-05-09 | $55.83 | $56.27 | $55.83 | $56.14 | $51.11 | 61,819 |
2017-05-08 | $55.98 | $55.98 | $55.56 | $55.63 | $50.65 | 110,429 |
2017-05-05 | $56.05 | $56.07 | $55.76 | $56.05 | $51.03 | 30,235 |
2017-05-04 | $55.64 | $56.10 | $55.64 | $56.01 | $50.99 | 63,360 |
2017-05-03 | $55.81 | $55.81 | $55.17 | $55.33 | $50.37 | 16,666 |
2017-05-02 | $55.50 | $55.90 | $55.25 | $55.79 | $50.79 | 35,986 |
2017-05-01 | $55.19 | $55.43 | $55.19 | $55.26 | $50.31 | 54,512 |
2017-04-28 | $55.42 | $55.42 | $55.05 | $55.20 | $50.26 | 47,042 |
2017-04-27 | $54.84 | $55.48 | $54.84 | $55.35 | $50.39 | 122,871 |
2017-04-26 | $54.34 | $55.02 | $54.34 | $54.70 | $49.80 | 12,968 |
2017-04-25 | $54.47 | $54.47 | $54.20 | $54.38 | $49.51 | 17,218 |
2017-04-24 | $53.98 | $54.23 | $53.98 | $54.15 | $49.30 | 21,898 |
2017-04-21 | $53.58 | $53.84 | $53.38 | $53.44 | $48.65 | 76,572 |
2017-04-20 | $53.61 | $53.89 | $53.53 | $53.78 | $48.96 | 404,939 |
2017-04-19 | $53.59 | $53.79 | $53.41 | $53.44 | $48.65 | 50,118 |
2017-04-18 | $54.02 | $54.02 | $53.31 | $53.58 | $48.78 | 22,115 |
2017-04-17 | $54.31 | $54.52 | $54.27 | $54.49 | $49.61 | 5,455 |
2017-04-13 | $54.42 | $54.63 | $54.40 | $54.40 | $49.53 | 52,578 |
2017-04-12 | $54.39 | $54.66 | $54.38 | $54.61 | $49.72 | 110,605 |
2017-04-11 | $54.61 | $54.61 | $54.42 | $54.59 | $49.70 | 16,255 |
2017-04-10 | $54.65 | $54.91 | $54.61 | $54.66 | $49.76 | 111,753 |
2017-04-07 | $54.31 | $54.81 | $54.31 | $54.59 | $49.70 | 25,219 |
2017-04-06 | $54.39 | $54.72 | $54.39 | $54.49 | $49.61 | 236,179 |
2017-04-05 | $54.60 | $54.88 | $54.35 | $54.39 | $49.52 | 233,637 |
2017-04-04 | $54.72 | $54.77 | $54.57 | $54.76 | $49.86 | 10,144 |
2017-04-03 | $54.56 | $54.74 | $54.36 | $54.60 | $49.71 | 76,533 |
2017-03-31 | $55.33 | $55.43 | $55.14 | $55.14 | $49.78 | 54,943 |
2017-03-30 | $55.89 | $55.89 | $55.41 | $55.46 | $50.07 | 213,302 |
2017-03-29 | $55.77 | $56.01 | $55.67 | $55.82 | $50.39 | 15,619 |
2017-03-28 | $55.63 | $55.84 | $55.62 | $55.73 | $50.31 | 11,391 |
2017-03-27 | $54.87 | $55.84 | $54.87 | $55.82 | $50.39 | 112,902 |
2017-03-24 | $55.34 | $55.34 | $55.03 | $55.17 | $49.80 | 185,989 |
2017-03-23 | $55.30 | $55.62 | $55.15 | $55.27 | $49.89 | 20,566 |
2017-03-22 | $55.05 | $55.29 | $54.90 | $55.21 | $49.84 | 330,005 |
2017-03-21 | $55.78 | $55.94 | $55.10 | $55.18 | $49.81 | 215,343 |
2017-03-20 | $55.75 | $56.00 | $55.65 | $55.76 | $50.34 | 10,994 |
2017-03-17 | $55.83 | $55.96 | $55.71 | $55.73 | $50.31 | 26,116 |
2017-03-16 | $56.35 | $56.35 | $55.81 | $56.05 | $50.60 | 33,669 |
2017-03-15 | $55.62 | $56.16 | $55.58 | $56.10 | $50.64 | 26,806 |
2017-03-14 | $55.52 | $55.63 | $55.39 | $55.52 | $50.12 | 35,727 |
2017-03-13 | $55.75 | $55.75 | $55.61 | $55.72 | $50.30 | 14,094 |
2017-03-10 | $55.85 | $55.86 | $55.60 | $55.77 | $50.35 | 14,709 |
2017-03-09 | $55.15 | $55.62 | $55.15 | $55.57 | $50.17 | 57,463 |
2017-03-08 | $54.96 | $55.42 | $54.96 | $55.19 | $49.82 | 81,921 |
2017-03-07 | $55.10 | $55.39 | $54.83 | $55.12 | $49.76 | 89,181 |
2017-03-06 | $56.12 | $56.12 | $55.57 | $55.72 | $50.30 | 17,039 |
2017-03-03 | $56.02 | $56.33 | $56.02 | $56.23 | $50.76 | 28,219 |
2017-03-02 | $56.05 | $56.33 | $55.88 | $56.08 | $50.63 | 20,434 |
2017-03-01 | $56.02 | $56.19 | $55.78 | $56.08 | $50.63 | 80,614 |
2017-02-28 | $56.02 | $56.02 | $55.56 | $55.61 | $50.20 | 67,425 |
2017-02-27 | $55.88 | $56.23 | $55.88 | $56.12 | $50.66 | 109,244 |
2017-02-24 | $55.59 | $56.00 | $55.59 | $56.00 | $50.55 | 54,430 |
2017-02-23 | $55.57 | $56.09 | $55.54 | $55.94 | $50.50 | 2,503,622 |
2017-02-22 | $55.41 | $55.54 | $55.30 | $55.30 | $49.92 | 953,804 |
2017-02-21 | $55.39 | $55.73 | $55.27 | $55.56 | $50.16 | 147,018 |
2017-02-17 | $54.86 | $55.30 | $54.86 | $55.25 | $49.88 | 22,072 |
2017-02-16 | $55.40 | $55.40 | $54.68 | $55.02 | $49.67 | 353,842 |
2017-02-15 | $54.00 | $55.25 | $54.00 | $55.13 | $49.77 | 1,756,178 |
2017-02-14 | $53.67 | $54.29 | $53.63 | $54.26 | $48.98 | 37,950 |
2017-02-13 | $53.74 | $53.76 | $53.62 | $53.70 | $48.48 | 46,481 |
2017-02-10 | $53.26 | $53.58 | $53.26 | $53.38 | $48.19 | 21,245 |
2017-02-09 | $53.39 | $53.50 | $53.20 | $53.39 | $48.20 | 113,624 |
2017-02-08 | $52.59 | $53.11 | $52.59 | $53.06 | $47.90 | 66,644 |
2017-02-07 | $53.07 | $53.07 | $52.62 | $52.76 | $47.63 | 58,177 |
2017-02-06 | $52.47 | $52.94 | $52.47 | $52.92 | $47.77 | 45,241 |
2017-02-03 | $52.80 | $52.80 | $52.57 | $52.79 | $47.66 | 23,114 |
2017-02-02 | $52.33 | $52.59 | $52.01 | $52.59 | $47.48 | 66,396 |
2017-02-01 | $52.47 | $52.67 | $52.13 | $52.63 | $47.51 | 422,506 |
2017-01-31 | $51.20 | $52.32 | $51.09 | $52.32 | $47.23 | 3,471,973 |
2017-01-30 | $51.45 | $51.58 | $51.22 | $51.51 | $46.50 | 62,078 |
2017-01-27 | $51.43 | $51.59 | $51.25 | $51.49 | $46.48 | 27,934 |
2017-01-26 | $51.52 | $51.68 | $51.17 | $51.17 | $46.19 | 182,118 |
2017-01-25 | $51.29 | $51.80 | $51.29 | $51.77 | $46.74 | 146,677 |
2017-01-24 | $51.46 | $51.46 | $50.91 | $51.22 | $46.24 | 231,679 |
2017-01-23 | $51.67 | $51.84 | $51.53 | $51.61 | $46.59 | 151,301 |
2017-01-20 | $52.15 | $52.23 | $51.87 | $51.91 | $46.86 | 323,850 |
2017-01-19 | $52.41 | $52.58 | $52.14 | $52.19 | $47.11 | 255,278 |
2017-01-18 | $52.78 | $52.93 | $52.55 | $52.72 | $47.59 | 37,211 |
2017-01-17 | $52.67 | $52.83 | $52.40 | $52.74 | $47.61 | 47,471 |
2017-01-13 | $53.03 | $53.18 | $52.80 | $52.97 | $47.82 | 22,771 |
2017-01-12 | $52.39 | $52.90 | $52.39 | $52.80 | $47.66 | 83,549 |
2017-01-11 | $53.94 | $53.94 | $52.20 | $52.67 | $47.55 | 2,952,947 |
2017-01-10 | $54.17 | $54.17 | $53.85 | $53.91 | $48.67 | 63,257 |
2017-01-09 | $54.04 | $54.08 | $53.62 | $53.92 | $48.68 | 93,521 |
2017-01-06 | $54.02 | $54.24 | $53.68 | $53.80 | $48.57 | 90,458 |
2017-01-05 | $53.99 | $54.29 | $53.72 | $54.25 | $48.97 | 69,411 |
2017-01-04 | $53.79 | $53.94 | $53.42 | $53.78 | $48.55 | 94,164 |
2017-01-03 | $53.00 | $53.40 | $52.78 | $53.40 | $48.21 | 200,039 |
2016-12-30 | $52.56 | $52.65 | $52.33 | $52.51 | $47.40 | 61,839 |
2016-12-29 | $52.21 | $52.55 | $52.21 | $52.35 | $47.26 | 46,461 |
2016-12-28 | $52.51 | $52.51 | $52.08 | $52.08 | $47.02 | 34,000 |
2016-12-27 | $52.66 | $52.97 | $52.64 | $52.64 | $47.39 | 68,821 |
2016-12-23 | $52.31 | $52.69 | $52.31 | $52.69 | $47.43 | 41,289 |
2016-12-22 | $52.34 | $52.55 | $52.22 | $52.38 | $47.15 | 61,073 |
2016-12-21 | $52.48 | $52.67 | $52.33 | $52.38 | $47.15 | 60,328 |
2016-12-20 | $52.66 | $52.75 | $52.37 | $52.56 | $47.32 | 150,753 |
2016-12-19 | $52.50 | $52.99 | $52.49 | $52.56 | $47.32 | 46,306 |
2016-12-16 | $52.63 | $52.74 | $52.49 | $52.64 | $47.39 | 38,980 |
2016-12-15 | $52.32 | $52.56 | $52.19 | $52.49 | $47.25 | 36,338 |
2016-12-14 | $52.72 | $52.86 | $51.97 | $52.19 | $46.98 | 141,830 |
2016-12-13 | $52.38 | $52.80 | $52.34 | $52.73 | $47.47 | 119,812 |
2016-12-12 | $51.84 | $52.24 | $51.84 | $52.13 | $46.93 | 103,104 |
2016-12-09 | $51.44 | $52.17 | $51.32 | $52.06 | $46.87 | 208,739 |
2016-12-08 | $50.72 | $51.23 | $50.58 | $51.23 | $46.12 | 76,626 |
2016-12-07 | $51.39 | $51.39 | $50.35 | $51.07 | $45.98 | 143,770 |
2016-12-06 | $51.71 | $51.77 | $51.33 | $51.77 | $46.61 | 33,236 |
2016-12-05 | $51.81 | $51.92 | $51.50 | $51.66 | $46.51 | 70,504 |
2016-12-02 | $51.11 | $51.58 | $51.11 | $51.45 | $46.32 | 44,668 |
2016-12-01 | $52.06 | $52.06 | $51.02 | $51.08 | $45.98 | 36,326 |
2016-11-30 | $52.33 | $52.33 | $51.75 | $51.84 | $46.67 | 39,700 |
2016-11-29 | $52.34 | $52.34 | $52.04 | $52.05 | $46.86 | 44,468 |
2016-11-28 | $52.51 | $52.51 | $52.14 | $52.19 | $46.98 | 114,805 |
2016-11-25 | $52.59 | $52.59 | $52.32 | $52.45 | $47.22 | 25,504 |
2016-11-23 | $51.25 | $52.13 | $50.95 | $52.13 | $46.93 | 56,821 |
2016-11-22 | $52.99 | $52.99 | $51.80 | $52.13 | $46.93 | 88,144 |
2016-11-21 | $53.01 | $53.08 | $52.82 | $52.93 | $47.65 | 90,889 |
2016-11-18 | $53.44 | $53.44 | $52.78 | $52.79 | $47.52 | 58,140 |
2016-11-17 | $53.65 | $53.65 | $53.02 | $53.46 | $48.13 | 153,310 |
2016-11-16 | $54.09 | $54.09 | $53.22 | $53.29 | $47.97 | 54,569 |
2016-11-15 | $54.28 | $54.28 | $53.43 | $53.99 | $48.60 | 63,085 |
2016-11-14 | $54.78 | $54.78 | $53.95 | $54.23 | $48.82 | 209,629 |
2016-11-11 | $54.71 | $54.71 | $53.88 | $54.35 | $48.93 | 298,122 |
2016-11-10 | $54.86 | $55.23 | $54.42 | $54.71 | $49.25 | 798,116 |
2016-11-09 | $56.25 | $56.25 | $53.14 | $54.23 | $48.82 | 1,604,301 |
2016-11-08 | $51.51 | $52.08 | $51.13 | $51.58 | $46.43 | 126,088 |
2016-11-07 | $51.99 | $52.22 | $51.71 | $52.07 | $46.88 | 84,018 |
2016-11-04 | $50.95 | $51.57 | $50.82 | $51.18 | $46.07 | 185,111 |
2016-11-03 | $52.56 | $52.56 | $50.64 | $50.73 | $45.67 | 578,540 |
2016-11-02 | $52.57 | $52.72 | $52.20 | $52.35 | $47.13 | 165,323 |
2016-11-01 | $52.24 | $52.31 | $51.50 | $52.20 | $46.99 | 46,722 |
2016-10-31 | $52.57 | $52.57 | $51.81 | $51.81 | $46.64 | 62,864 |
2016-10-28 | $53.29 | $53.29 | $52.22 | $52.44 | $47.21 | 182,897 |
2016-10-27 | $55.07 | $55.07 | $54.49 | $54.63 | $49.18 | 93,353 |
2016-10-26 | $54.70 | $54.70 | $54.10 | $54.27 | $48.86 | 23,242 |
2016-10-25 | $54.67 | $54.88 | $54.41 | $54.76 | $49.30 | 127,988 |
2016-10-24 | $55.16 | $55.16 | $54.76 | $54.80 | $49.33 | 13,725 |
2016-10-21 | $55.08 | $55.35 | $55.05 | $55.09 | $49.59 | 29,616 |
2016-10-20 | $55.19 | $55.66 | $55.19 | $55.51 | $49.97 | 17,692 |
2016-10-19 | $55.39 | $55.42 | $55.16 | $55.20 | $49.69 | 27,354 |
2016-10-18 | $55.25 | $55.53 | $55.20 | $55.47 | $49.94 | 33,932 |
2016-10-17 | $54.97 | $54.97 | $54.67 | $54.77 | $49.31 | 50,586 |
2016-10-14 | $55.49 | $55.87 | $55.10 | $55.10 | $49.60 | 35,708 |
2016-10-13 | $55.10 | $55.76 | $55.05 | $55.72 | $50.16 | 138,000 |
2016-10-12 | $55.89 | $56.14 | $55.57 | $55.63 | $50.08 | 11,405 |
2016-10-11 | $56.67 | $56.67 | $55.78 | $56.01 | $50.42 | 18,163 |
2016-10-10 | $56.84 | $57.40 | $56.84 | $57.19 | $51.48 | 17,903 |
2016-10-07 | $57.13 | $57.30 | $56.55 | $56.90 | $51.22 | 16,362 |
2016-10-06 | $57.28 | $57.28 | $56.99 | $57.08 | $51.39 | 7,728 |
2016-10-05 | $57.42 | $57.69 | $57.42 | $57.57 | $51.83 | 7,811 |
2016-10-04 | $57.47 | $57.68 | $56.97 | $57.25 | $51.54 | 18,613 |
2016-10-03 | $57.12 | $57.36 | $56.92 | $57.36 | $51.64 | 139,035 |
2016-09-30 | $57.38 | $57.60 | $57.35 | $57.46 | $51.53 | 9,658 |
2016-09-29 | $58.67 | $58.67 | $57.14 | $57.26 | $51.36 | 45,945 |
2016-09-28 | $58.97 | $58.97 | $58.41 | $58.84 | $52.77 | 13,736 |
2016-09-27 | $58.29 | $58.86 | $58.29 | $58.86 | $52.79 | 18,082 |
2016-09-26 | $59.13 | $59.13 | $58.38 | $58.49 | $52.46 | 253,334 |
2016-09-23 | $59.21 | $59.52 | $59.21 | $59.36 | $53.24 | 14,810 |
2016-09-22 | $59.27 | $59.53 | $59.27 | $59.39 | $53.27 | 14,907 |
2016-09-21 | $58.67 | $59.07 | $58.29 | $58.98 | $52.90 | 25,039 |
2016-09-20 | $58.87 | $58.91 | $58.65 | $58.65 | $52.60 | 44,259 |
2016-09-19 | $58.88 | $58.95 | $58.40 | $58.48 | $52.45 | 9,790 |
2016-09-16 | $58.76 | $58.82 | $58.52 | $58.70 | $52.65 | 19,842 |
2016-09-15 | $58.43 | $58.96 | $58.24 | $58.84 | $52.77 | 21,128 |
2016-09-14 | $58.46 | $58.83 | $58.26 | $58.38 | $52.36 | 185,682 |
2016-09-13 | $58.81 | $58.81 | $58.10 | $58.33 | $52.32 | 31,753 |
2016-09-12 | $57.82 | $59.29 | $57.82 | $59.12 | $53.02 | 39,164 |
2016-09-09 | $58.73 | $58.74 | $57.88 | $57.90 | $51.93 | 58,565 |
2016-09-08 | $58.96 | $59.36 | $58.96 | $59.21 | $53.10 | 19,561 |
2016-09-07 | $59.30 | $59.41 | $59.09 | $59.25 | $53.14 | 27,771 |
2016-09-06 | $58.87 | $59.51 | $58.87 | $59.23 | $53.12 | 26,286 |
2016-09-02 | $59.12 | $59.12 | $58.69 | $58.84 | $52.77 | 15,220 |
2016-09-01 | $58.74 | $58.85 | $58.51 | $58.78 | $52.72 | 273,675 |
2016-08-31 | $59.02 | $59.02 | $58.66 | $58.87 | $52.80 | 50,057 |
2016-08-30 | $59.28 | $59.36 | $59.15 | $59.16 | $53.06 | 8,478 |
2016-08-29 | $59.32 | $59.54 | $59.12 | $59.42 | $53.29 | 23,741 |
2016-08-26 | $59.39 | $59.72 | $59.03 | $59.29 | $53.18 | 15,499 |
2016-08-25 | $59.83 | $60.03 | $58.97 | $59.20 | $53.10 | 44,347 |
2016-08-24 | $61.12 | $61.29 | $59.64 | $59.75 | $53.59 | 197,480 |
2016-08-23 | $61.22 | $61.28 | $60.96 | $61.00 | $54.71 | 14,103 |
2016-08-22 | $61.07 | $61.43 | $61.07 | $61.13 | $54.83 | 19,552 |
2016-08-19 | $60.94 | $61.10 | $60.79 | $61.09 | $54.79 | 18,101 |
2016-08-18 | $61.14 | $61.34 | $61.07 | $61.17 | $54.86 | 14,518 |
2016-08-17 | $61.14 | $61.24 | $60.78 | $61.16 | $54.85 | 12,881 |
2016-08-16 | $61.12 | $61.32 | $60.97 | $60.97 | $54.68 | 136,011 |
2016-08-15 | $61.29 | $61.44 | $61.25 | $61.26 | $54.94 | 9,936 |
2016-08-12 | $61.01 | $61.05 | $60.86 | $61.04 | $54.75 | 13,529 |
2016-08-11 | $61.04 | $61.26 | $60.92 | $61.18 | $54.87 | 13,581 |
2016-08-10 | $61.24 | $61.24 | $60.82 | $60.93 | $54.65 | 108,353 |
2016-08-09 | $61.02 | $61.63 | $61.02 | $61.56 | $55.21 | 81,322 |
2016-08-08 | $61.14 | $61.14 | $60.65 | $60.84 | $54.57 | 308,175 |
2016-08-05 | $61.57 | $61.57 | $61.27 | $61.47 | $55.13 | 64,333 |
2016-08-04 | $62.05 | $62.16 | $61.90 | $61.97 | $55.58 | 34,786 |
2016-08-03 | $61.67 | $62.06 | $61.63 | $61.96 | $55.57 | 24,057 |
2016-08-02 | $61.90 | $62.04 | $61.60 | $61.90 | $55.52 | 95,049 |
2016-08-01 | $61.85 | $62.22 | $61.76 | $61.87 | $55.49 | 18,533 |
2016-07-29 | $61.74 | $61.91 | $61.40 | $61.87 | $55.49 | 41,462 |
2016-07-28 | $61.74 | $61.78 | $61.29 | $61.71 | $55.35 | 242,419 |
2016-07-27 | $61.10 | $61.67 | $61.07 | $61.67 | $55.31 | 132,542 |
2016-07-26 | $61.28 | $61.34 | $60.91 | $61.07 | $54.77 | 9,688 |
2016-07-25 | $61.07 | $61.14 | $60.76 | $61.11 | $54.81 | 9,398 |
2016-07-22 | $61.11 | $61.18 | $60.92 | $61.18 | $54.87 | 11,829 |
2016-07-21 | $61.13 | $61.38 | $60.81 | $61.01 | $54.72 | 14,643 |
2016-07-20 | $60.80 | $61.21 | $60.80 | $61.21 | $54.90 | 8,594 |
2016-07-19 | $60.58 | $60.58 | $60.18 | $60.32 | $54.10 | 10,686 |
2016-07-18 | $60.56 | $60.79 | $60.49 | $60.60 | $54.35 | 80,197 |
2016-07-15 | $60.75 | $60.94 | $60.38 | $60.49 | $54.25 | 27,317 |
2016-07-14 | $60.78 | $60.82 | $60.49 | $60.81 | $54.54 | 32,449 |
2016-07-13 | $60.73 | $61.01 | $60.48 | $60.51 | $54.27 | 21,047 |
2016-07-12 | $60.08 | $60.54 | $59.94 | $60.44 | $54.21 | 43,893 |
2016-07-11 | $59.90 | $60.05 | $59.70 | $59.74 | $53.58 | 20,340 |
2016-07-08 | $59.42 | $59.87 | $59.23 | $59.72 | $53.56 | 24,779 |
2016-07-07 | $59.38 | $59.50 | $59.00 | $59.29 | $53.18 | 12,496 |
2016-07-06 | $58.37 | $59.32 | $58.19 | $59.29 | $53.18 | 32,021 |
2016-07-05 | $58.50 | $58.78 | $58.45 | $58.58 | $52.54 | 21,037 |
2016-07-01 | $58.49 | $58.85 | $58.47 | $58.79 | $52.73 | 13,014 |
2016-06-30 | $58.23 | $58.64 | $57.89 | $58.62 | $52.32 | 20,842 |
2016-06-29 | $57.41 | $58.27 | $57.32 | $58.12 | $51.87 | 36,128 |
2016-06-28 | $56.04 | $56.74 | $56.04 | $56.70 | $50.61 | 55,602 |
2016-06-27 | $55.89 | $55.98 | $55.02 | $55.37 | $49.42 | 52,376 |
2016-06-24 | $56.32 | $57.24 | $56.07 | $56.17 | $50.13 | 75,807 |
2016-06-23 | $58.08 | $58.41 | $57.85 | $58.35 | $52.08 | 45,386 |
2016-06-22 | $57.27 | $58.26 | $57.23 | $57.49 | $51.31 | 133,408 |
2016-06-21 | $57.60 | $57.69 | $57.01 | $57.30 | $51.14 | 60,108 |
2016-06-20 | $57.85 | $57.94 | $57.34 | $57.40 | $51.23 | 35,602 |
2016-06-17 | $57.53 | $57.53 | $56.63 | $56.85 | $50.74 | 33,792 |
2016-06-16 | $56.96 | $57.37 | $56.56 | $57.31 | $51.15 | 33,037 |
2016-06-15 | $57.79 | $58.05 | $57.22 | $57.22 | $51.07 | 32,659 |
2016-06-14 | $57.24 | $57.68 | $56.98 | $57.64 | $51.45 | 44,556 |
2016-06-13 | $57.90 | $58.37 | $57.70 | $57.78 | $51.57 | 36,335 |
2016-06-10 | $58.17 | $58.48 | $58.02 | $58.24 | $51.98 | 66,994 |
2016-06-09 | $59.28 | $59.72 | $59.17 | $59.22 | $52.86 | 37,906 |
2016-06-08 | $59.82 | $59.82 | $59.57 | $59.71 | $53.29 | 104,180 |
2016-06-07 | $59.87 | $59.94 | $59.57 | $59.80 | $53.37 | 23,409 |
2016-06-06 | $59.67 | $60.11 | $59.67 | $60.00 | $53.55 | 32,516 |
2016-06-03 | $59.85 | $59.92 | $59.23 | $59.75 | $53.33 | 28,996 |
2016-06-02 | $59.11 | $59.91 | $59.11 | $59.87 | $53.44 | 119,049 |
2016-06-01 | $58.52 | $59.37 | $58.52 | $59.17 | $52.81 | 52,061 |
2016-05-31 | $58.79 | $59.02 | $58.58 | $58.87 | $52.54 | 31,457 |
2016-05-27 | $58.61 | $58.95 | $58.61 | $58.72 | $52.41 | 26,094 |
2016-05-26 | $58.59 | $58.72 | $58.36 | $58.59 | $52.29 | 38,936 |
2016-05-25 | $58.44 | $58.70 | $58.34 | $58.55 | $52.26 | 133,257 |
2016-05-24 | $57.46 | $58.12 | $57.46 | $58.10 | $51.86 | 38,300 |
2016-05-23 | $57.68 | $57.68 | $57.11 | $57.16 | $51.02 | 135,968 |
2016-05-20 | $57.10 | $57.66 | $57.10 | $57.55 | $51.37 | 9,968 |
2016-05-19 | $57.32 | $57.32 | $56.37 | $56.85 | $50.74 | 18,166 |
2016-05-18 | $57.18 | $57.75 | $57.02 | $57.48 | $51.30 | 40,179 |
2016-05-17 | $57.23 | $57.33 | $56.85 | $57.14 | $51.00 | 23,665 |
2016-05-16 | $56.61 | $57.34 | $56.43 | $57.32 | $51.16 | 24,834 |
2016-05-13 | $56.37 | $56.75 | $56.32 | $56.46 | $50.39 | 12,074 |
2016-05-12 | $57.20 | $57.20 | $56.19 | $56.47 | $50.40 | 53,261 |
2016-05-11 | $57.52 | $57.66 | $56.92 | $56.94 | $50.82 | 40,954 |
2016-05-10 | $57.33 | $57.62 | $57.30 | $57.52 | $51.34 | 118,094 |
2016-05-09 | $56.75 | $57.44 | $56.75 | $57.22 | $51.07 | 30,952 |
2016-05-06 | $56.86 | $56.99 | $55.95 | $56.37 | $50.31 | 142,949 |
2016-05-05 | $57.39 | $57.64 | $57.15 | $57.55 | $51.37 | 398,986 |
2016-05-04 | $58.16 | $58.16 | $57.42 | $57.59 | $51.40 | 47,591 |
2016-05-03 | $58.27 | $58.99 | $58.15 | $58.53 | $52.24 | 134,666 |
2016-05-02 | $58.26 | $58.37 | $57.97 | $58.35 | $52.08 | 20,178 |
2016-04-29 | $58.95 | $58.96 | $57.85 | $58.24 | $51.98 | 73,848 |
2016-04-28 | $59.12 | $59.27 | $58.66 | $58.77 | $52.45 | 107,231 |
2016-04-27 | $59.51 | $59.65 | $59.30 | $59.48 | $53.09 | 44,041 |
2016-04-26 | $59.77 | $59.77 | $59.35 | $59.62 | $53.21 | 21,730 |
2016-04-25 | $60.49 | $60.50 | $59.81 | $59.82 | $53.39 | 20,021 |
2016-04-22 | $60.64 | $61.12 | $60.48 | $60.87 | $54.33 | 32,891 |
2016-04-21 | $60.36 | $60.99 | $60.36 | $60.77 | $54.24 | 236,093 |
2016-04-20 | $60.39 | $60.68 | $60.14 | $60.45 | $53.95 | 181,256 |
2016-04-19 | $60.14 | $60.76 | $60.06 | $60.39 | $53.90 | 246,452 |
2016-04-18 | $59.20 | $60.00 | $59.12 | $59.92 | $53.48 | 119,435 |
2016-04-15 | $59.34 | $59.34 | $59.03 | $59.31 | $52.94 | 8,613 |
2016-04-14 | $59.12 | $59.37 | $58.96 | $59.27 | $52.90 | 57,358 |
2016-04-13 | $58.56 | $59.15 | $58.30 | $59.09 | $52.74 | 34,289 |
2016-04-12 | $58.12 | $58.63 | $58.09 | $58.51 | $52.22 | 14,176 |
2016-04-11 | $59.04 | $59.04 | $58.13 | $58.21 | $51.95 | 122,176 |
2016-04-08 | $59.42 | $59.42 | $58.54 | $58.74 | $52.43 | 18,866 |
2016-04-07 | $59.31 | $59.52 | $58.81 | $59.16 | $52.80 | 181,016 |
2016-04-06 | $57.43 | $59.45 | $57.43 | $59.45 | $53.06 | 66,223 |
2016-04-05 | $57.42 | $57.52 | $57.14 | $57.32 | $51.16 | 222,507 |
2016-04-04 | $57.85 | $58.37 | $57.85 | $58.10 | $51.86 | 59,632 |
2016-04-01 | $56.42 | $57.53 | $56.37 | $57.44 | $51.27 | 14,846 |
2016-03-31 | $57.72 | $57.93 | $57.42 | $57.50 | $50.77 | 28,417 |
2016-03-30 | $57.95 | $58.12 | $57.60 | $57.66 | $50.91 | 39,030 |
2016-03-29 | $56.85 | $57.73 | $56.60 | $57.70 | $50.94 | 30,460 |
2016-03-28 | $57.32 | $57.38 | $56.71 | $56.86 | $50.20 | 58,366 |
2016-03-24 | $57.21 | $57.42 | $56.90 | $57.22 | $50.52 | 94,623 |
2016-03-23 | $57.93 | $57.93 | $57.39 | $57.45 | $50.72 | 65,368 |
2016-03-22 | $56.84 | $57.92 | $56.84 | $57.84 | $51.07 | 34,839 |
2016-03-21 | $56.80 | $57.30 | $56.80 | $57.17 | $50.47 | 14,821 |
2016-03-18 | $56.30 | $56.82 | $56.18 | $56.82 | $50.17 | 145,860 |
2016-03-17 | $56.99 | $57.00 | $56.10 | $56.41 | $49.80 | 349,799 |
2016-03-16 | $57.33 | $57.40 | $56.73 | $57.10 | $50.41 | 142,454 |
2016-03-15 | $59.05 | $59.05 | $57.35 | $57.43 | $50.70 | 137,529 |
2016-03-14 | $60.09 | $60.09 | $59.61 | $59.86 | $52.85 | 218,723 |
2016-03-11 | $59.22 | $60.14 | $59.22 | $60.13 | $53.09 | 24,858 |
2016-03-10 | $59.18 | $59.66 | $58.45 | $58.84 | $51.95 | 93,283 |
2016-03-09 | $58.68 | $58.82 | $58.40 | $58.82 | $51.93 | 96,634 |
2016-03-08 | $58.58 | $58.71 | $58.25 | $58.30 | $51.47 | 63,618 |
2016-03-07 | $58.14 | $59.11 | $57.85 | $58.84 | $51.95 | 42,243 |
2016-03-04 | $58.37 | $58.62 | $58.11 | $58.26 | $51.44 | 36,425 |
2016-03-03 | $58.26 | $58.31 | $57.80 | $58.25 | $51.43 | 77,672 |
2016-03-02 | $58.35 | $58.72 | $58.28 | $58.68 | $51.81 | 36,285 |
2016-03-01 | $57.89 | $58.48 | $57.50 | $58.43 | $51.59 | 38,703 |
2016-02-29 | $58.56 | $58.56 | $57.35 | $57.41 | $50.69 | 46,465 |
2016-02-26 | $59.51 | $59.66 | $58.93 | $58.93 | $52.03 | 16,984 |
2016-02-25 | $58.61 | $59.34 | $58.56 | $59.34 | $52.39 | 16,700 |
2016-02-24 | $57.57 | $58.41 | $57.09 | $58.35 | $51.52 | 68,393 |
2016-02-23 | $58.37 | $58.76 | $58.12 | $58.13 | $51.32 | 39,521 |
2016-02-22 | $58.55 | $58.66 | $58.13 | $58.43 | $51.59 | 33,052 |
2016-02-19 | $58.10 | $58.36 | $57.89 | $58.19 | $51.38 | 137,004 |
2016-02-18 | $58.96 | $59.01 | $58.32 | $58.42 | $51.58 | 1,660,930 |
2016-02-17 | $58.28 | $59.10 | $58.28 | $59.03 | $52.12 | 109,023 |
2016-02-16 | $57.71 | $57.96 | $57.32 | $57.96 | $51.17 | 53,444 |
2016-02-12 | $56.54 | $57.06 | $56.17 | $57.06 | $50.38 | 33,827 |
2016-02-11 | $56.52 | $56.58 | $55.69 | $56.22 | $49.64 | 204,248 |
2016-02-10 | $57.50 | $58.17 | $57.05 | $57.21 | $50.51 | 116,214 |
2016-02-09 | $56.39 | $57.55 | $56.39 | $57.07 | $50.39 | 80,747 |
2016-02-08 | $57.29 | $57.38 | $56.39 | $57.08 | $50.40 | 50,921 |
2016-02-05 | $58.64 | $58.66 | $58.02 | $58.17 | $51.36 | 69,341 |
2016-02-04 | $59.11 | $59.62 | $58.49 | $58.92 | $52.02 | 160,342 |
2016-02-03 | $59.75 | $59.87 | $58.51 | $59.67 | $52.68 | 76,521 |
2016-02-02 | $60.00 | $60.40 | $59.35 | $59.61 | $52.63 | 249,004 |
2016-02-01 | $60.51 | $60.76 | $59.55 | $60.55 | $53.46 | 37,456 |
2016-01-29 | $59.53 | $60.39 | $59.53 | $60.23 | $53.18 | 36,559 |
2016-01-28 | $61.19 | $61.19 | $59.00 | $59.36 | $52.41 | 102,309 |
2016-01-27 | $61.71 | $62.08 | $60.60 | $60.94 | $53.80 | 29,553 |
2016-01-26 | $61.51 | $62.05 | $61.14 | $61.96 | $54.70 | 26,463 |
2016-01-25 | $61.30 | $61.98 | $61.20 | $61.26 | $54.09 | 77,214 |
2016-01-22 | $61.52 | $61.77 | $61.26 | $61.47 | $54.27 | 61,110 |
2016-01-21 | $60.52 | $61.06 | $59.82 | $60.59 | $53.49 | 89,929 |
2016-01-20 | $59.65 | $61.07 | $58.79 | $60.50 | $53.41 | 133,730 |
2016-01-19 | $61.22 | $61.33 | $59.98 | $60.56 | $53.47 | 58,856 |
2016-01-15 | $59.64 | $60.35 | $59.38 | $60.27 | $53.21 | 30,381 |
2016-01-14 | $59.95 | $61.49 | $59.48 | $61.27 | $54.09 | 100,203 |
2016-01-13 | $61.45 | $61.53 | $59.62 | $59.73 | $52.74 | 77,851 |
2016-01-12 | $61.14 | $61.35 | $60.23 | $61.11 | $53.95 | 124,469 |
2016-01-11 | $61.59 | $61.59 | $59.64 | $60.48 | $53.40 | 422,661 |
2016-01-08 | $63.13 | $63.13 | $61.36 | $61.50 | $54.30 | 44,911 |
2016-01-07 | $62.84 | $63.43 | $62.55 | $62.70 | $55.36 | 29,584 |
2016-01-06 | $63.63 | $64.43 | $63.23 | $63.98 | $56.49 | 25,672 |
2016-01-05 | $64.31 | $64.78 | $64.04 | $64.65 | $57.08 | 24,376 |
2016-01-04 | $63.70 | $64.31 | $63.55 | $64.15 | $56.64 | 217,713 |
2015-12-31 | $65.69 | $65.80 | $65.28 | $65.31 | $57.66 | 58,460 |
2015-12-30 | $66.14 | $66.43 | $65.99 | $66.05 | $58.32 | 1,036,198 |
2015-12-29 | $65.98 | $66.25 | $65.86 | $66.16 | $58.41 | 43,683 |
2015-12-28 | $65.82 | $65.89 | $65.55 | $65.71 | $57.84 | 22,777 |
2015-12-24 | $66.17 | $66.28 | $66.10 | $66.15 | $58.22 | 7,233 |
2015-12-23 | $65.73 | $66.28 | $65.73 | $66.22 | $58.29 | 38,324 |
2015-12-22 | $64.93 | $65.38 | $64.80 | $65.33 | $57.50 | 22,184 |
2015-12-21 | $65.00 | $65.12 | $64.39 | $64.75 | $56.99 | 58,783 |
2015-12-18 | $64.84 | $65.00 | $64.45 | $64.45 | $56.73 | 52,560 |
2015-12-17 | $66.02 | $66.02 | $65.12 | $65.12 | $57.32 | 52,052 |
2015-12-16 | $65.49 | $66.13 | $65.09 | $66.03 | $58.12 | 72,694 |
2015-12-15 | $64.67 | $65.26 | $64.67 | $64.96 | $57.18 | 32,375 |
2015-12-14 | $63.80 | $64.01 | $63.09 | $64.01 | $56.34 | 72,830 |
2015-12-11 | $64.24 | $64.25 | $63.65 | $63.77 | $56.13 | 65,785 |
2015-12-10 | $64.42 | $65.02 | $64.32 | $64.70 | $56.95 | 106,845 |
2015-12-09 | $64.76 | $65.15 | $63.97 | $64.27 | $56.57 | 138,535 |
2015-12-08 | $64.61 | $65.11 | $64.59 | $64.91 | $57.13 | 263,842 |
2015-12-07 | $65.62 | $65.64 | $64.85 | $65.14 | $57.33 | 104,522 |
2015-12-04 | $64.41 | $65.49 | $64.33 | $65.41 | $57.57 | 188,568 |
2015-12-03 | $65.46 | $65.46 | $63.87 | $64.13 | $56.45 | 289,457 |
2015-12-02 | $66.02 | $66.30 | $65.00 | $65.14 | $57.33 | 491,038 |
2015-12-01 | $65.15 | $65.96 | $64.92 | $65.93 | $58.03 | 160,010 |
2015-11-30 | $65.25 | $65.25 | $64.66 | $64.72 | $56.97 | 46,832 |
2015-11-27 | $65.27 | $65.39 | $65.20 | $65.20 | $57.39 | 16,187 |
2015-11-25 | $64.83 | $65.31 | $64.83 | $65.14 | $57.33 | 16,505 |
2015-11-24 | $64.27 | $64.81 | $64.23 | $64.76 | $57.00 | 108,839 |
2015-11-23 | $65.15 | $65.39 | $64.59 | $64.77 | $57.01 | 302,113 |
2015-11-20 | $65.17 | $65.55 | $65.17 | $65.30 | $57.48 | 13,616 |
2015-11-19 | $65.06 | $65.26 | $64.70 | $64.89 | $57.11 | 9,670 |
2015-11-18 | $64.24 | $65.10 | $64.14 | $65.06 | $57.26 | 38,892 |
2015-11-17 | $63.67 | $64.46 | $63.67 | $63.90 | $56.24 | 16,188 |
2015-11-16 | $62.82 | $63.47 | $62.79 | $63.36 | $55.77 | 30,676 |
2015-11-13 | $62.50 | $63.10 | $62.50 | $62.75 | $55.23 | 13,595 |
2015-11-12 | $63.51 | $63.74 | $62.79 | $62.80 | $55.28 | 24,706 |
2015-11-11 | $64.68 | $64.68 | $63.93 | $63.94 | $56.28 | 25,402 |
2015-11-10 | $63.88 | $64.45 | $63.78 | $64.37 | $56.66 | 19,851 |
2015-11-09 | $64.41 | $64.46 | $63.70 | $64.07 | $56.39 | 36,723 |
2015-11-06 | $64.66 | $64.90 | $64.08 | $64.80 | $57.04 | 57,769 |
2015-11-05 | $65.93 | $65.94 | $64.74 | $65.18 | $57.37 | 53,041 |
2015-11-04 | $65.97 | $66.02 | $65.26 | $65.50 | $57.65 | 38,157 |
2015-11-03 | $65.76 | $65.89 | $65.33 | $65.76 | $57.88 | 91,196 |
2015-11-02 | $65.15 | $65.92 | $65.15 | $65.83 | $57.94 | 65,269 |
2015-10-30 | $65.55 | $65.65 | $64.86 | $64.88 | $57.11 | 60,747 |
2015-10-29 | $65.28 | $66.00 | $65.12 | $65.27 | $57.45 | 85,225 |
2015-10-28 | $64.89 | $65.57 | $64.55 | $65.57 | $57.71 | 49,878 |
2015-10-27 | $63.99 | $64.54 | $63.99 | $64.34 | $56.63 | 28,809 |
2015-10-26 | $63.26 | $64.12 | $63.07 | $63.70 | $56.07 | 61,567 |
2015-10-23 | $62.47 | $64.05 | $61.70 | $63.58 | $55.96 | 153,354 |
2015-10-22 | $62.33 | $62.33 | $61.03 | $61.86 | $54.45 | 517,565 |
2015-10-21 | $63.73 | $63.73 | $60.97 | $62.37 | $54.90 | 553,192 |
2015-10-20 | $65.00 | $65.00 | $63.29 | $63.53 | $55.92 | 81,981 |
2015-10-19 | $65.30 | $65.51 | $64.64 | $65.23 | $57.41 | 23,655 |
2015-10-16 | $64.79 | $65.61 | $64.79 | $65.59 | $57.73 | 92,263 |
2015-10-15 | $63.09 | $64.60 | $62.94 | $64.59 | $56.85 | 130,986 |
2015-10-14 | $63.25 | $63.81 | $63.00 | $63.33 | $55.74 | 60,372 |
2015-10-13 | $63.57 | $64.22 | $62.81 | $62.88 | $55.35 | 40,807 |
2015-10-12 | $63.72 | $64.12 | $63.33 | $64.02 | $56.35 | 45,511 |
2015-10-09 | $63.86 | $64.27 | $63.75 | $64.09 | $56.41 | 43,706 |
2015-10-08 | $63.29 | $63.97 | $62.35 | $63.85 | $56.20 | 40,153 |
2015-10-07 | $63.08 | $63.81 | $62.55 | $63.39 | $55.79 | 350,521 |
2015-10-06 | $64.34 | $64.35 | $62.35 | $63.21 | $55.64 | 98,228 |
2015-10-05 | $64.82 | $64.93 | $63.86 | $64.34 | $56.63 | 65,029 |
2015-10-02 | $62.54 | $64.47 | $62.32 | $64.47 | $56.75 | 53,022 |
2015-10-01 | $62.92 | $63.32 | $62.31 | $63.26 | $55.68 | 45,158 |
2015-09-30 | $62.44 | $63.05 | $62.04 | $62.97 | $55.18 | 101,621 |
2015-09-29 | $61.46 | $62.39 | $60.67 | $61.31 | $53.72 | 215,121 |
2015-09-28 | $64.11 | $64.11 | $60.99 | $61.49 | $53.88 | 147,891 |
2015-09-25 | $66.42 | $66.42 | $63.68 | $64.19 | $56.25 | 34,443 |
2015-09-24 | $65.75 | $65.90 | $64.85 | $65.61 | $57.49 | 109,012 |
2015-09-23 | $66.33 | $66.53 | $65.96 | $66.08 | $57.90 | 25,524 |
2015-09-22 | $66.37 | $66.41 | $65.63 | $66.26 | $58.06 | 215,062 |
2015-09-21 | $68.91 | $69.06 | $67.00 | $67.33 | $59.00 | 88,773 |
2015-09-18 | $68.56 | $68.93 | $68.37 | $68.47 | $60.00 | 23,696 |
2015-09-17 | $68.35 | $70.01 | $68.35 | $69.16 | $60.60 | 107,441 |
2015-09-16 | $68.22 | $68.67 | $67.91 | $68.55 | $60.07 | 125,028 |
2015-09-15 | $67.29 | $68.09 | $67.27 | $68.07 | $59.65 | 99,292 |
2015-09-14 | $67.34 | $67.35 | $66.96 | $67.21 | $58.89 | 24,878 |
2015-09-11 | $66.91 | $67.47 | $66.80 | $67.47 | $59.12 | 13,707 |
2015-09-10 | $66.76 | $67.66 | $66.74 | $67.21 | $58.89 | 18,928 |
2015-09-09 | $68.51 | $68.55 | $66.67 | $66.68 | $58.43 | 32,439 |
2015-09-08 | $67.48 | $67.85 | $67.14 | $67.85 | $59.45 | 26,724 |
VanEck Pharmaceutical ETF (PPH) News Headlines
Recent VanEck Pharmaceutical ETF (PPH) News
Similar Companies to VanEck Pharmaceutical ETF (PPH) 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 | -- | -- | -- |