Invesco DWA Consumer Staples Momentum ETF (PSL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$108.77 ($0.24) 0.22%
Invesco DWA Consumer Staples Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Consumer Staples Momentum ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $109.32 |
Previous Close | $108.77 |
High | $109.32 |
Low | $108.60 |
Adjusted Open | $109.32 |
Previous Adjusted Close | $108.77 |
Adjusted High | $109.32 |
Adjusted Low | $108.60 |
About Invesco DWA Consumer Staples Momentum ETF (PSL)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of at least 30 securities of companies in the consumer staples sector that have powerful relative strength or “momentum” characteristics. Dorsey Wright selects these securities from approximately 2,000 of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to a representative benchmark and other eligible securities within the universe. After giving each eligible security a momentum score, the Index Provider selects at least 30 securities with the highest momentum scores from the consumer staples sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the consumer staples sector are principally engaged in the businesses of providing consumer goods and services that have non-cyclical characteristics, including tobacco, textiles, food and beverages, and non-discretionary retail goods and services. The total number of securities in the Underlying Index may vary depending on the capitalization characteristics of the securities that qualify for inclusion in the Underlying Index. As of June 30, 2019, the Underlying Index consisted of 35 securities. The Index Provider weights each security by its momentum score, with higher scoring securities representing a greater weight in the Underlying Index. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to the weightings of the securities in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2019, the Fund had significant exposure to the consumer staples sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco DWA Consumer Staples Momentum ETF (PSL)
Historical Stock Data for Invesco DWA Consumer Staples Momentum ETF (PSL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-25 | $109.32 | $109.32 | $108.60 | $108.77 | $108.77 | 2,165 |
2025-07-24 | $110.35 | $110.35 | $108.54 | $108.54 | $108.54 | 1,925 |
2025-07-23 | $109.81 | $110.33 | $109.81 | $110.10 | $110.10 | 1,378 |
2025-07-22 | $109.36 | $109.40 | $109.19 | $109.33 | $109.33 | 1,312 |
2025-07-21 | $109.36 | $109.55 | $108.86 | $108.89 | $108.89 | 4,726 |
2025-07-18 | $109.84 | $109.84 | $109.27 | $109.27 | $109.27 | 1,170 |
2025-07-17 | $109.19 | $109.64 | $108.71 | $109.64 | $109.64 | 2,121 |
2025-07-16 | $108.65 | $108.94 | $108.48 | $108.85 | $108.85 | 8,814 |
2025-07-15 | $109.52 | $109.52 | $108.37 | $108.37 | $108.37 | 2,884 |
2025-07-14 | $108.92 | $109.58 | $108.92 | $109.58 | $109.58 | 2,775 |
2025-07-11 | $109.90 | $109.90 | $109.13 | $109.21 | $109.21 | 1,524 |
2025-07-10 | $109.59 | $110.09 | $109.59 | $109.90 | $109.90 | 2,030 |
2025-07-09 | $109.12 | $109.70 | $109.12 | $109.70 | $109.70 | 2,011 |
2025-07-08 | $109.81 | $109.83 | $109.70 | $109.83 | $109.83 | 1,812 |
2025-07-07 | $111.09 | $111.09 | $110.43 | $110.68 | $110.68 | 25,876 |
2025-07-03 | $111.01 | $111.38 | $110.96 | $111.38 | $111.38 | 1,588 |
2025-07-02 | $110.13 | $111.10 | $110.13 | $111.10 | $111.10 | 22,107 |
2025-07-01 | $110.68 | $111.24 | $110.68 | $111.12 | $111.12 | 4,420 |
2025-06-30 | $110.50 | $110.68 | $110.04 | $110.68 | $110.68 | 2,190 |
2025-06-27 | $109.97 | $110.54 | $109.74 | $110.54 | $110.54 | 2,430 |
2025-06-26 | $109.25 | $109.86 | $109.13 | $109.48 | $109.48 | 2,171 |
2025-06-25 | $109.73 | $109.73 | $109.13 | $109.13 | $109.13 | 1,068 |
2025-06-24 | $111.05 | $111.14 | $110.82 | $110.82 | $110.82 | 2,343 |
2025-06-23 | $109.98 | $111.06 | $109.98 | $111.02 | $111.02 | 2,694 |
2025-06-20 | $110.24 | $110.24 | $109.85 | $109.85 | $109.85 | 3,517 |
2025-06-18 | $109.93 | $109.96 | $109.44 | $109.47 | $109.47 | 26,640 |
2025-06-17 | $109.76 | $109.84 | $109.00 | $109.37 | $109.37 | 6,086 |
2025-06-16 | $110.49 | $110.49 | $109.61 | $109.82 | $109.82 | 3,966 |
2025-06-13 | $109.00 | $109.61 | $108.88 | $108.88 | $108.88 | 1,876 |
2025-06-12 | $109.05 | $109.86 | $109.05 | $109.86 | $109.86 | 1,362 |
2025-06-11 | $110.17 | $110.17 | $109.10 | $109.20 | $109.20 | 1,973 |
2025-06-10 | $109.76 | $109.91 | $109.45 | $109.62 | $109.62 | 3,649 |
2025-06-09 | $110.82 | $110.82 | $109.39 | $109.55 | $109.55 | 3,211 |
2025-06-06 | $111.10 | $111.10 | $109.93 | $110.55 | $110.55 | 10,517 |
2025-06-05 | $110.04 | $110.20 | $109.53 | $109.90 | $109.90 | 5,612 |
2025-06-04 | $111.80 | $111.80 | $110.72 | $110.72 | $110.72 | 3,254 |
2025-06-03 | $112.40 | $112.40 | $110.58 | $111.44 | $111.44 | 3,489 |
2025-06-02 | $112.16 | $112.53 | $112.16 | $112.53 | $112.53 | 1,742 |
2025-05-30 | $110.87 | $112.13 | $110.87 | $111.92 | $111.92 | 1,992 |
2025-05-29 | $111.05 | $111.11 | $110.69 | $110.99 | $110.99 | 1,982 |
2025-05-28 | $110.90 | $111.02 | $110.76 | $110.78 | $110.78 | 2,121 |
2025-05-27 | $110.96 | $111.39 | $110.61 | $111.31 | $111.31 | 2,150 |
2025-05-23 | $110.10 | $110.38 | $110.10 | $110.29 | $110.29 | 860 |
2025-05-22 | $110.08 | $110.44 | $109.93 | $109.93 | $109.93 | 831 |
2025-05-21 | $111.52 | $111.88 | $110.97 | $110.97 | $110.97 | 1,419 |
2025-05-20 | $112.88 | $112.88 | $112.50 | $112.71 | $112.71 | 2,773 |
2025-05-19 | $112.21 | $112.51 | $112.21 | $112.51 | $112.51 | 1,459 |
2025-05-16 | $111.41 | $112.51 | $111.41 | $112.51 | $112.51 | 3,546 |
2025-05-15 | $108.77 | $110.66 | $108.77 | $110.61 | $110.61 | 7,339 |
2025-05-14 | $108.35 | $108.82 | $108.08 | $108.36 | $108.36 | 9,004 |
2025-05-13 | $109.37 | $109.37 | $108.61 | $108.61 | $108.61 | 12,322 |
2025-05-12 | $111.55 | $111.55 | $108.84 | $109.66 | $109.66 | 34,973 |
2025-05-09 | $109.27 | $109.77 | $109.27 | $109.77 | $109.77 | 4,279 |
2025-05-08 | $109.33 | $110.06 | $109.09 | $109.38 | $109.38 | 3,980 |
2025-05-07 | $109.87 | $110.36 | $109.74 | $109.91 | $109.91 | 30,009 |
2025-05-06 | $110.23 | $110.23 | $109.48 | $109.89 | $109.89 | 6,946 |
2025-05-05 | $110.00 | $110.89 | $109.90 | $110.33 | $110.33 | 2,758 |
2025-05-02 | $109.47 | $110.48 | $109.47 | $110.30 | $110.30 | 3,883 |
2025-05-01 | $108.29 | $109.09 | $108.29 | $108.30 | $108.30 | 3,988 |
2025-04-30 | $108.13 | $109.25 | $108.13 | $109.18 | $109.18 | 1,093 |
2025-04-29 | $108.73 | $109.03 | $108.71 | $109.03 | $109.03 | 1,451 |
2025-04-28 | $108.18 | $108.20 | $107.09 | $107.76 | $107.76 | 3,038 |
2025-04-25 | $106.94 | $107.67 | $106.90 | $107.55 | $107.55 | 2,256 |
2025-04-24 | $108.21 | $108.28 | $108.03 | $108.03 | $108.03 | 1,077 |
2025-04-23 | $109.34 | $109.77 | $108.03 | $108.58 | $108.58 | 3,750 |
2025-04-22 | $107.34 | $108.64 | $107.34 | $108.31 | $108.31 | 2,237 |
2025-04-21 | $108.01 | $108.01 | $105.28 | $106.08 | $106.08 | 2,484 |
2025-04-17 | $107.67 | $108.69 | $107.67 | $108.06 | $108.06 | 1,775 |
2025-04-16 | $107.82 | $107.82 | $106.55 | $106.95 | $106.95 | 974 |
2025-04-15 | $108.20 | $108.32 | $107.87 | $107.87 | $107.87 | 2,043 |
2025-04-14 | $108.78 | $108.78 | $107.80 | $108.21 | $108.21 | 3,660 |
2025-04-11 | $107.19 | $107.19 | $107.04 | $107.04 | $107.04 | 1,081 |
2025-04-10 | $105.36 | $106.83 | $103.65 | $105.80 | $105.80 | 10,221 |
2025-04-09 | $100.54 | $106.92 | $100.54 | $106.36 | $106.36 | 2,598 |
2025-04-08 | $105.81 | $105.81 | $101.71 | $101.77 | $101.77 | 1,707 |
2025-04-07 | $102.87 | $104.33 | $100.32 | $103.40 | $103.40 | 17,132 |
2025-04-04 | $106.09 | $106.09 | $104.69 | $104.69 | $104.69 | 11,526 |
2025-04-03 | $109.15 | $109.60 | $108.84 | $109.02 | $109.02 | 2,807 |
2025-04-02 | $109.14 | $109.98 | $109.14 | $109.98 | $109.98 | 3,022 |
2025-04-01 | $108.58 | $109.28 | $108.58 | $109.18 | $109.18 | 2,742 |
2025-03-31 | $106.28 | $108.53 | $106.28 | $108.37 | $108.37 | 5,231 |
2025-03-28 | $106.76 | $107.17 | $106.47 | $107.17 | $107.17 | 3,149 |
2025-03-27 | $106.80 | $107.91 | $106.79 | $107.91 | $107.91 | 2,499 |
2025-03-26 | $106.41 | $106.85 | $106.41 | $106.79 | $106.79 | 1,041 |
2025-03-25 | $106.19 | $106.29 | $106.04 | $106.22 | $106.22 | 4,327 |
2025-03-24 | $105.66 | $106.52 | $105.49 | $106.52 | $106.52 | 6,498 |
2025-03-21 | $104.10 | $104.85 | $104.10 | $104.85 | $104.63 | 4,293 |
2025-03-20 | $105.62 | $105.62 | $104.81 | $104.88 | $104.66 | 1,833 |
2025-03-19 | $104.88 | $105.56 | $104.88 | $105.34 | $105.12 | 1,481 |
2025-03-18 | $105.10 | $105.10 | $104.50 | $104.50 | $104.28 | 2,690 |
2025-03-17 | $104.42 | $106.40 | $104.42 | $106.19 | $105.97 | 2,212 |
2025-03-14 | $104.43 | $104.75 | $104.35 | $104.75 | $104.53 | 1,215 |
2025-03-13 | $104.93 | $104.93 | $103.04 | $103.13 | $102.92 | 3,111 |
2025-03-12 | $105.95 | $105.95 | $104.61 | $105.08 | $104.86 | 8,617 |
2025-03-11 | $104.86 | $105.93 | $104.61 | $105.31 | $105.10 | 4,328 |
2025-03-10 | $106.72 | $107.00 | $105.44 | $105.80 | $105.58 | 9,890 |
2025-03-07 | $106.52 | $107.54 | $105.22 | $107.45 | $107.23 | 13,786 |
2025-03-06 | $107.84 | $107.84 | $106.90 | $107.09 | $106.87 | 2,558 |
2025-03-05 | $108.76 | $108.76 | $108.16 | $108.60 | $108.38 | 1,212 |
2025-03-04 | $109.76 | $109.76 | $108.37 | $108.49 | $108.26 | 3,702 |
2025-03-03 | $111.65 | $111.65 | $109.47 | $109.79 | $109.56 | 8,428 |
2025-02-28 | $110.18 | $111.26 | $109.98 | $111.26 | $111.03 | 3,105 |
2025-02-27 | $110.10 | $110.26 | $109.40 | $109.55 | $109.32 | 2,779 |
2025-02-26 | $110.97 | $111.29 | $110.54 | $110.71 | $110.48 | 2,294 |
2025-02-25 | $110.11 | $110.52 | $109.87 | $110.52 | $110.29 | 4,306 |
2025-02-24 | $109.34 | $110.28 | $109.00 | $109.80 | $109.57 | 3,913 |
2025-02-21 | $110.61 | $110.62 | $109.33 | $109.33 | $109.10 | 2,224 |
2025-02-20 | $113.11 | $113.11 | $111.88 | $112.13 | $111.90 | 2,377 |
2025-02-19 | $112.91 | $113.44 | $112.80 | $113.36 | $113.13 | 5,747 |
2025-02-18 | $113.51 | $113.51 | $112.27 | $112.73 | $112.50 | 3,768 |
2025-02-14 | $114.45 | $114.45 | $113.14 | $113.14 | $113.14 | 4,323 |
2025-02-13 | $113.20 | $114.02 | $112.86 | $114.01 | $114.01 | 2,705 |
2025-02-12 | $111.39 | $111.98 | $111.39 | $111.98 | $111.98 | 1,195 |
2025-02-11 | $111.19 | $111.61 | $111.03 | $111.61 | $111.61 | 3,617 |
2025-02-10 | $112.60 | $112.60 | $111.20 | $111.44 | $111.44 | 8,894 |
2025-02-07 | $113.00 | $113.00 | $111.88 | $111.88 | $111.88 | 1,128 |
2025-02-06 | $113.11 | $113.11 | $111.93 | $112.41 | $112.41 | 2,295 |
2025-02-05 | $111.71 | $112.13 | $111.71 | $112.13 | $112.13 | 1,066 |
2025-02-04 | $111.24 | $111.75 | $110.88 | $111.45 | $111.45 | 1,929 |
2025-02-03 | $110.24 | $111.46 | $110.03 | $111.22 | $111.22 | 1,957 |
2025-01-31 | $112.85 | $112.85 | $111.12 | $111.53 | $111.53 | 9,547 |
2025-01-30 | $111.76 | $112.45 | $111.74 | $112.43 | $112.43 | 10,221 |
2025-01-29 | $110.90 | $111.35 | $110.83 | $111.08 | $111.08 | 7,310 |
2025-01-28 | $110.06 | $111.04 | $109.98 | $109.98 | $109.98 | 5,784 |
2025-01-27 | $109.76 | $110.40 | $109.76 | $110.40 | $110.40 | 1,622 |
2025-01-24 | $108.47 | $108.61 | $108.33 | $108.61 | $108.61 | 1,324 |
2025-01-23 | $108.61 | $108.83 | $108.53 | $108.83 | $108.83 | 919 |
2025-01-22 | $108.44 | $108.56 | $108.21 | $108.50 | $108.50 | 1,724 |
2025-01-21 | $108.89 | $109.05 | $108.59 | $109.05 | $109.05 | 1,276 |
2025-01-17 | $107.71 | $108.01 | $107.71 | $107.79 | $107.79 | 27,045 |
2025-01-16 | $106.83 | $106.83 | $106.83 | $106.83 | $106.83 | 299 |
2025-01-15 | $107.10 | $107.10 | $106.03 | $106.36 | $106.36 | 1,677 |
2025-01-14 | $105.45 | $105.67 | $105.43 | $105.67 | $105.67 | 781 |
2025-01-13 | $103.03 | $104.43 | $103.03 | $104.43 | $104.43 | 1,523 |
2025-01-10 | $104.54 | $104.54 | $103.71 | $103.77 | $103.77 | 1,482 |
2025-01-08 | $104.92 | $105.39 | $104.92 | $105.39 | $105.39 | 517 |
2025-01-07 | $105.11 | $105.11 | $104.52 | $104.61 | $104.61 | 626 |
2025-01-06 | $105.53 | $105.53 | $104.71 | $104.99 | $104.99 | 1,654 |
2025-01-03 | $105.35 | $105.91 | $105.35 | $105.91 | $105.91 | 3,430 |
2025-01-02 | $105.60 | $105.60 | $104.62 | $104.95 | $104.95 | 778 |
2024-12-31 | $104.95 | $104.95 | $104.56 | $104.95 | $104.95 | 962 |
2024-12-30 | $104.02 | $104.87 | $103.93 | $104.58 | $104.58 | 5,688 |
2024-12-27 | $105.84 | $105.84 | $105.22 | $105.22 | $105.22 | 806 |
2024-12-26 | $105.54 | $106.12 | $105.54 | $106.12 | $106.12 | 1,488 |
2024-12-24 | $105.62 | $105.95 | $105.62 | $105.95 | $105.95 | 552 |
2024-12-23 | $105.08 | $105.08 | $104.14 | $104.90 | $104.90 | 2,479 |
2024-12-20 | $105.33 | $106.37 | $105.33 | $105.45 | $105.24 | 1,296 |
2024-12-19 | $106.13 | $106.13 | $105.60 | $105.82 | $105.61 | 2,071 |
2024-12-18 | $108.06 | $108.21 | $105.68 | $105.68 | $105.47 | 1,724 |
2024-12-17 | $108.80 | $109.07 | $108.39 | $108.39 | $108.18 | 2,400 |
2024-12-16 | $110.18 | $110.18 | $109.63 | $109.63 | $109.41 | 1,550 |
2024-12-13 | $109.95 | $110.03 | $109.61 | $109.86 | $109.64 | 1,517 |
2024-12-12 | $110.54 | $110.54 | $110.10 | $110.12 | $109.90 | 962 |
2024-12-11 | $110.07 | $110.09 | $110.03 | $110.09 | $109.87 | 1,261 |
2024-12-10 | $110.36 | $110.36 | $110.18 | $110.18 | $109.96 | 1,872 |
2024-12-09 | $109.81 | $109.81 | $109.24 | $109.24 | $109.02 | 616 |
2024-12-06 | $110.21 | $110.21 | $109.87 | $109.97 | $109.75 | 1,822 |
2024-12-05 | $110.50 | $110.68 | $110.18 | $110.49 | $110.27 | 1,837 |
2024-12-04 | $110.44 | $110.56 | $110.32 | $110.56 | $110.34 | 972 |
2024-12-03 | $110.30 | $110.30 | $109.85 | $110.16 | $109.94 | 1,786 |
2024-12-02 | $110.80 | $110.80 | $109.91 | $110.52 | $110.30 | 2,599 |
2024-11-29 | $110.37 | $110.43 | $110.16 | $110.43 | $110.43 | 1,715 |
2024-11-27 | $110.81 | $110.81 | $110.11 | $110.11 | $110.11 | 1,901 |
2024-11-26 | $109.86 | $110.42 | $109.86 | $110.42 | $110.42 | 2,912 |
2024-11-25 | $110.27 | $110.69 | $110.08 | $110.08 | $110.08 | 3,385 |
2024-11-22 | $108.42 | $108.96 | $108.32 | $108.96 | $108.96 | 1,581 |
2024-11-21 | $105.72 | $107.56 | $105.72 | $107.56 | $107.56 | 1,882 |
2024-11-20 | $105.14 | $105.74 | $105.05 | $105.74 | $105.74 | 9,076 |
2024-11-19 | $104.81 | $105.49 | $104.81 | $105.47 | $105.47 | 1,584 |
2024-11-18 | $105.20 | $105.31 | $105.20 | $105.31 | $105.31 | 448 |
2024-11-15 | $104.90 | $104.90 | $104.35 | $104.35 | $104.35 | 786 |
2024-11-14 | $106.51 | $106.51 | $105.57 | $105.57 | $105.57 | 1,258 |
2024-11-13 | $106.35 | $106.77 | $106.35 | $106.37 | $106.37 | 3,411 |
2024-11-12 | $106.79 | $106.80 | $106.34 | $106.34 | $106.34 | 878 |
2024-11-11 | $107.16 | $107.16 | $106.71 | $106.71 | $106.71 | 1,078 |
2024-11-08 | $105.53 | $106.85 | $105.53 | $106.56 | $106.56 | 1,199 |
2024-11-07 | $105.71 | $105.78 | $105.52 | $105.52 | $105.52 | 2,488 |
2024-11-06 | $106.13 | $106.13 | $105.82 | $105.82 | $105.82 | 287 |
2024-11-05 | $102.71 | $104.11 | $102.71 | $104.11 | $104.11 | 1,097 |
2024-11-04 | $102.40 | $102.92 | $102.40 | $102.55 | $102.55 | 1,738 |
2024-11-01 | $102.17 | $102.38 | $101.81 | $102.05 | $102.05 | 2,658 |
2024-10-31 | $101.86 | $102.52 | $101.70 | $101.70 | $101.70 | 1,309 |
2024-10-30 | $100.97 | $101.87 | $100.97 | $101.46 | $101.46 | 526 |
2024-10-29 | $100.92 | $101.21 | $100.76 | $101.17 | $101.17 | 871 |
2024-10-28 | $101.58 | $101.63 | $101.57 | $101.63 | $101.63 | 885 |
2024-10-25 | $101.63 | $101.63 | $100.83 | $100.83 | $100.83 | 2,377 |
2024-10-24 | $101.46 | $101.46 | $100.98 | $101.08 | $101.08 | 1,540 |
2024-10-23 | $101.27 | $101.77 | $101.27 | $101.77 | $101.77 | 12,552 |
2024-10-22 | $100.78 | $101.28 | $100.78 | $101.28 | $101.28 | 11,975 |
2024-10-21 | $101.69 | $101.69 | $101.10 | $101.10 | $101.10 | 1,303 |
2024-10-18 | $101.80 | $101.97 | $101.64 | $101.97 | $101.97 | 1,899 |
2024-10-17 | $101.71 | $102.03 | $101.61 | $102.03 | $102.03 | 1,264 |
2024-10-16 | $101.92 | $102.12 | $101.92 | $102.01 | $102.01 | 1,649 |
2024-10-15 | $101.83 | $102.20 | $101.83 | $102.13 | $102.13 | 1,036 |
2024-10-14 | $100.90 | $101.49 | $100.90 | $101.47 | $101.47 | 980 |
2024-10-11 | $100.15 | $100.98 | $100.15 | $100.98 | $100.98 | 2,259 |
2024-10-10 | $100.12 | $100.26 | $99.80 | $100.26 | $100.26 | 2,763 |
2024-10-09 | $101.06 | $101.09 | $100.66 | $100.89 | $100.89 | 13,009 |
2024-10-08 | $100.15 | $100.51 | $100.15 | $100.36 | $100.36 | 3,450 |
2024-10-07 | $100.58 | $100.58 | $99.84 | $99.94 | $99.94 | 1,167 |
2024-10-04 | $100.66 | $100.94 | $100.66 | $100.94 | $100.94 | 259 |
2024-10-03 | $100.63 | $100.63 | $100.02 | $100.02 | $100.02 | 1,315 |
2024-10-02 | $101.68 | $101.68 | $101.11 | $101.11 | $101.11 | 1,277 |
2024-10-01 | $101.92 | $102.18 | $101.85 | $102.18 | $102.18 | 1,171 |
2024-09-30 | $101.69 | $101.84 | $101.18 | $101.84 | $101.84 | 1,158 |
2024-09-27 | $101.94 | $101.94 | $101.35 | $101.35 | $101.35 | 931 |
2024-09-26 | $101.89 | $101.89 | $101.33 | $101.33 | $101.33 | 777 |
2024-09-25 | $102.17 | $102.17 | $101.44 | $101.47 | $101.47 | 2,447 |
2024-09-24 | $102.09 | $102.09 | $101.87 | $101.87 | $101.87 | 2,845 |
2024-09-23 | $101.25 | $102.00 | $101.25 | $101.99 | $101.99 | 5,584 |
2024-09-20 | $100.62 | $101.63 | $100.62 | $101.63 | $101.53 | 3,299 |
2024-09-19 | $101.70 | $101.70 | $101.09 | $101.09 | $100.99 | 1,199 |
2024-09-18 | $101.21 | $101.35 | $100.60 | $100.74 | $100.64 | 3,430 |
2024-09-17 | $101.24 | $101.89 | $100.86 | $100.86 | $100.76 | 2,708 |
2024-09-16 | $101.00 | $101.52 | $101.00 | $101.45 | $101.35 | 1,415 |
2024-09-13 | $101.06 | $101.11 | $100.63 | $100.68 | $100.58 | 1,381 |
2024-09-12 | $99.11 | $99.95 | $99.11 | $99.95 | $99.85 | 37,661 |
2024-09-11 | $98.11 | $98.37 | $97.45 | $98.33 | $98.23 | 4,589 |
2024-09-10 | $98.76 | $98.76 | $98.40 | $98.69 | $98.59 | 1,473 |
2024-09-09 | $98.99 | $99.50 | $98.65 | $98.84 | $98.74 | 1,195 |
2024-09-06 | $99.06 | $99.06 | $98.56 | $98.62 | $98.52 | 828 |
2024-09-05 | $99.92 | $100.13 | $99.59 | $100.04 | $99.94 | 717 |
2024-09-04 | $99.21 | $100.00 | $99.21 | $99.99 | $99.89 | 2,721 |
2024-09-03 | $100.21 | $100.40 | $99.65 | $99.67 | $99.57 | 1,945 |
2024-08-30 | $100.12 | $100.45 | $100.12 | $100.45 | $100.35 | 3,867 |
2024-08-29 | $100.00 | $100.34 | $99.74 | $99.74 | $99.64 | 761 |
2024-08-28 | $100.33 | $100.33 | $99.90 | $100.28 | $100.18 | 1,278 |
2024-08-27 | $100.58 | $100.63 | $100.55 | $100.62 | $100.52 | 959 |
2024-08-26 | $100.56 | $100.56 | $100.54 | $100.54 | $100.44 | 498 |
2024-08-23 | $100.08 | $100.53 | $100.08 | $100.53 | $100.43 | 2,124 |
2024-08-22 | $99.91 | $99.93 | $99.77 | $99.93 | $99.83 | 899 |
2024-08-21 | $100.04 | $100.47 | $100.03 | $100.47 | $100.37 | 1,066 |
2024-08-20 | $99.07 | $99.07 | $99.07 | $99.07 | $98.97 | 565 |
2024-08-19 | $99.60 | $99.67 | $99.49 | $99.67 | $99.57 | 1,026 |
2024-08-16 | $99.03 | $99.62 | $99.03 | $99.33 | $99.23 | 2,850 |
2024-08-15 | $98.91 | $98.98 | $98.55 | $98.82 | $98.72 | 1,762 |
2024-08-14 | $97.13 | $97.73 | $97.13 | $97.73 | $97.63 | 608 |
2024-08-13 | $96.65 | $96.88 | $96.05 | $96.88 | $96.79 | 4,059 |
2024-08-12 | $96.69 | $96.69 | $96.14 | $96.22 | $96.13 | 2,280 |
2024-08-09 | $97.64 | $97.64 | $96.74 | $97.40 | $97.30 | 1,250 |
2024-08-08 | $96.91 | $97.84 | $96.67 | $97.75 | $97.65 | 2,842 |
2024-08-07 | $99.13 | $99.13 | $97.18 | $97.18 | $97.08 | 2,428 |
2024-08-06 | $97.61 | $98.05 | $97.53 | $97.65 | $97.55 | 1,087 |
2024-08-05 | $95.17 | $96.36 | $95.17 | $95.98 | $95.88 | 13,859 |
2024-08-02 | $96.80 | $98.04 | $96.80 | $98.04 | $97.94 | 2,707 |
2024-08-01 | $98.49 | $98.68 | $97.69 | $98.40 | $98.31 | 917 |
2024-07-31 | $98.61 | $98.61 | $98.59 | $98.59 | $98.49 | 342 |
2024-07-30 | $98.47 | $98.83 | $98.47 | $98.83 | $98.73 | 9,201 |
2024-07-29 | $97.92 | $98.00 | $97.70 | $97.76 | $97.66 | 1,000 |
2024-07-26 | $97.89 | $97.94 | $97.61 | $97.89 | $97.79 | 1,311 |
2024-07-25 | $96.87 | $96.99 | $96.24 | $96.25 | $96.16 | 5,712 |
2024-07-24 | $96.43 | $96.64 | $96.01 | $96.04 | $95.94 | 1,922 |
2024-07-23 | $96.94 | $97.60 | $96.94 | $97.14 | $97.05 | 3,544 |
2024-07-22 | $97.01 | $97.06 | $97.01 | $97.03 | $96.94 | 345 |
2024-07-19 | $97.34 | $97.34 | $96.78 | $96.78 | $96.68 | 591 |
2024-07-18 | $98.19 | $98.19 | $97.20 | $97.21 | $97.11 | 2,199 |
2024-07-17 | $97.73 | $98.15 | $97.73 | $97.76 | $97.66 | 564 |
2024-07-16 | $97.59 | $98.20 | $97.59 | $98.20 | $98.10 | 607 |
2024-07-15 | $97.89 | $97.89 | $96.69 | $96.72 | $96.62 | 2,059 |
2024-07-12 | $97.39 | $97.59 | $96.89 | $96.89 | $96.79 | 708 |
2024-07-11 | $96.10 | $96.46 | $96.10 | $96.44 | $96.34 | 574 |
2024-07-10 | $95.55 | $95.55 | $95.03 | $95.38 | $95.29 | 3,297 |
2024-07-09 | $95.76 | $95.76 | $95.54 | $95.54 | $95.45 | 308 |
2024-07-08 | $96.98 | $96.98 | $96.90 | $96.95 | $96.85 | 746 |
2024-07-05 | $96.76 | $96.97 | $96.32 | $96.97 | $96.87 | 986 |
2024-07-03 | $96.57 | $96.76 | $96.57 | $96.76 | $96.66 | 514 |
2024-07-02 | $96.60 | $96.60 | $96.57 | $96.57 | $96.48 | 516 |
2024-07-01 | $97.31 | $97.65 | $96.38 | $96.69 | $96.59 | 1,879 |
2024-06-28 | $96.83 | $97.23 | $96.80 | $97.23 | $97.13 | 1,705 |
2024-06-27 | $96.80 | $97.00 | $96.80 | $97.00 | $96.90 | 533 |
2024-06-26 | $96.56 | $96.68 | $96.56 | $96.68 | $96.58 | 575 |
2024-06-25 | $96.94 | $96.94 | $96.94 | $96.94 | $96.84 | 198 |
2024-06-24 | $97.00 | $97.00 | $96.90 | $96.93 | $96.83 | 1,402 |
2024-06-21 | $95.91 | $96.24 | $95.91 | $96.24 | $96.01 | 2,087 |
2024-06-20 | $97.04 | $97.04 | $95.70 | $95.93 | $95.70 | 1,862 |
2024-06-18 | $96.75 | $96.75 | $96.75 | $96.75 | $96.52 | 192 |
2024-06-17 | $94.71 | $95.91 | $94.71 | $95.78 | $95.55 | 1,486 |
2024-06-14 | $94.93 | $94.93 | $94.93 | $94.93 | $94.70 | 193 |
2024-06-13 | $95.68 | $95.69 | $95.09 | $95.69 | $95.46 | 880 |
2024-06-12 | $96.83 | $96.83 | $96.10 | $96.17 | $95.94 | 607 |
2024-06-11 | $95.39 | $95.75 | $95.34 | $95.75 | $95.52 | 841 |
2024-06-10 | $96.53 | $96.53 | $95.75 | $95.77 | $95.54 | 1,536 |
2024-06-07 | $97.37 | $97.37 | $96.57 | $96.57 | $96.34 | 826 |
2024-06-06 | $97.82 | $97.83 | $97.62 | $97.62 | $97.39 | 1,914 |
2024-06-05 | $97.13 | $97.74 | $97.13 | $97.74 | $97.51 | 867 |
2024-06-04 | $97.65 | $97.65 | $97.44 | $97.44 | $97.21 | 799 |
2024-06-03 | $98.26 | $98.26 | $97.33 | $98.01 | $97.78 | 3,375 |
2024-05-31 | $96.80 | $98.08 | $96.80 | $98.08 | $98.08 | 285 |
2024-05-30 | $97.42 | $97.45 | $97.03 | $97.03 | $97.03 | 1,315 |
2024-05-29 | $97.62 | $97.62 | $96.95 | $96.95 | $96.95 | 937 |
2024-05-28 | $98.09 | $98.24 | $97.97 | $98.24 | $98.24 | 3,069 |
2024-05-24 | $99.01 | $99.87 | $99.01 | $99.57 | $99.57 | 2,091 |
2024-05-23 | $99.14 | $99.68 | $98.88 | $99.08 | $99.08 | 1,715 |
2024-05-22 | $98.84 | $99.12 | $98.47 | $98.82 | $98.82 | 2,698 |
2024-05-21 | $98.73 | $99.05 | $98.66 | $99.05 | $99.05 | 2,115 |
2024-05-20 | $99.10 | $99.15 | $98.57 | $98.57 | $98.57 | 1,327 |
2024-05-17 | $99.08 | $99.08 | $99.08 | $99.08 | $99.08 | 274 |
2024-05-16 | $99.55 | $99.94 | $99.46 | $99.46 | $99.46 | 1,214 |
2024-05-15 | $99.52 | $99.60 | $99.49 | $99.60 | $99.60 | 1,472 |
2024-05-14 | $99.28 | $99.28 | $99.28 | $99.28 | $99.28 | 595 |
2024-05-13 | $99.05 | $99.05 | $98.92 | $98.92 | $98.92 | 2,308 |
2024-05-10 | $98.91 | $99.04 | $98.72 | $99.04 | $99.04 | 1,745 |
2024-05-09 | $98.53 | $98.53 | $98.49 | $98.51 | $98.51 | 425 |
2024-05-08 | $97.81 | $97.87 | $97.55 | $97.55 | $97.55 | 12,055 |
2024-05-07 | $98.28 | $98.28 | $98.10 | $98.14 | $98.14 | 4,220 |
2024-05-06 | $97.07 | $97.20 | $97.07 | $97.20 | $97.20 | 365 |
2024-05-03 | $95.72 | $95.91 | $95.42 | $95.91 | $95.91 | 2,161 |
2024-05-02 | $94.36 | $95.39 | $94.36 | $95.39 | $95.39 | 698 |
2024-05-01 | $93.08 | $93.49 | $93.08 | $93.34 | $93.34 | 1,296 |
2024-04-30 | $94.81 | $94.81 | $93.72 | $93.72 | $93.72 | 1,570 |
2024-04-29 | $95.06 | $95.34 | $95.06 | $95.34 | $95.34 | 941 |
2024-04-26 | $94.83 | $95.26 | $94.83 | $94.95 | $94.95 | 2,746 |
2024-04-25 | $94.22 | $94.42 | $94.22 | $94.42 | $94.42 | 526 |
2024-04-24 | $94.05 | $94.71 | $94.05 | $94.71 | $94.71 | 1,808 |
2024-04-23 | $93.96 | $94.31 | $93.96 | $94.07 | $94.07 | 1,683 |
2024-04-22 | $92.86 | $93.23 | $92.86 | $93.23 | $93.23 | 5,909 |
2024-04-19 | $92.02 | $92.33 | $91.73 | $92.33 | $92.33 | 3,150 |
2024-04-18 | $92.03 | $92.03 | $91.83 | $91.83 | $91.83 | 754 |
2024-04-17 | $91.63 | $91.80 | $91.63 | $91.80 | $91.80 | 764 |
2024-04-16 | $91.88 | $92.12 | $91.88 | $92.12 | $92.12 | 426 |
2024-04-15 | $93.26 | $93.50 | $91.88 | $91.88 | $91.88 | 1,771 |
2024-04-12 | $92.63 | $92.69 | $92.56 | $92.69 | $92.69 | 1,606 |
2024-04-11 | $93.95 | $94.28 | $93.95 | $94.20 | $94.20 | 818 |
2024-04-10 | $93.97 | $94.26 | $93.97 | $94.19 | $94.19 | 527 |
2024-04-09 | $94.86 | $95.18 | $94.71 | $95.18 | $95.18 | 1,555 |
2024-04-08 | $94.82 | $95.25 | $94.82 | $95.00 | $95.00 | 1,431 |
2024-04-05 | $94.15 | $94.91 | $94.15 | $94.84 | $94.84 | 845 |
2024-04-04 | $94.76 | $94.76 | $94.11 | $94.11 | $94.11 | 370 |
2024-04-03 | $94.39 | $94.39 | $94.39 | $94.39 | $94.39 | 437 |
2024-04-02 | $95.51 | $95.77 | $95.49 | $95.77 | $95.77 | 2,662 |
2024-04-01 | $97.57 | $97.57 | $96.78 | $96.78 | $96.78 | 2,358 |
2024-03-28 | $97.78 | $97.78 | $97.66 | $97.66 | $97.66 | 856 |
2024-03-27 | $97.32 | $97.54 | $97.32 | $97.54 | $97.54 | 1,284 |
2024-03-26 | $97.69 | $97.69 | $96.92 | $96.92 | $96.92 | 944 |
2024-03-25 | $98.10 | $98.10 | $97.11 | $97.11 | $97.11 | 1,284 |
2024-03-22 | $97.79 | $97.92 | $97.78 | $97.79 | $97.79 | 993 |
2024-03-21 | $97.36 | $98.16 | $97.36 | $97.97 | $97.97 | 1,704 |
2024-03-20 | $96.34 | $97.34 | $96.33 | $97.34 | $97.34 | 1,023 |
2024-03-19 | $95.95 | $96.35 | $95.83 | $96.27 | $96.27 | 1,536 |
2024-03-18 | $96.42 | $96.68 | $96.14 | $96.14 | $96.14 | 1,741 |
2024-03-15 | $95.55 | $96.26 | $95.55 | $96.18 | $96.00 | 2,418 |
2024-03-14 | $95.94 | $95.96 | $95.85 | $95.92 | $95.74 | 949 |
2024-03-13 | $96.29 | $96.88 | $96.29 | $96.80 | $96.62 | 4,618 |
2024-03-12 | $96.26 | $96.47 | $96.26 | $96.47 | $96.29 | 5,896 |
2024-03-11 | $96.66 | $96.66 | $95.74 | $95.74 | $95.56 | 1,024 |
2024-03-08 | $97.16 | $97.16 | $96.34 | $96.38 | $96.20 | 2,027 |
2024-03-07 | $96.85 | $97.04 | $96.82 | $97.04 | $96.85 | 1,137 |
2024-03-06 | $96.88 | $96.88 | $96.38 | $96.48 | $96.30 | 2,339 |
2024-03-05 | $96.93 | $96.93 | $95.98 | $96.00 | $95.82 | 2,064 |
2024-03-04 | $97.05 | $97.41 | $97.05 | $97.18 | $96.99 | 1,212 |
2024-03-01 | $96.98 | $96.98 | $96.63 | $96.83 | $96.65 | 1,338 |
2024-02-29 | $97.02 | $97.02 | $96.40 | $96.76 | $96.57 | 2,697 |
2024-02-28 | $96.22 | $96.22 | $96.22 | $96.22 | $96.04 | 630 |
2024-02-27 | $96.52 | $96.52 | $95.74 | $96.15 | $95.97 | 1,861 |
2024-02-26 | $94.86 | $95.99 | $94.86 | $95.99 | $95.81 | 1,747 |
2024-02-23 | $93.44 | $94.63 | $93.44 | $94.63 | $94.45 | 1,313 |
2024-02-22 | $92.81 | $93.40 | $92.81 | $93.40 | $93.22 | 1,159 |
2024-02-21 | $92.57 | $92.75 | $92.57 | $92.75 | $92.57 | 848 |
2024-02-20 | $92.54 | $93.08 | $92.42 | $92.49 | $92.31 | 1,449 |
2024-02-16 | $92.83 | $93.03 | $92.58 | $92.58 | $92.58 | 665 |
2024-02-15 | $91.89 | $93.18 | $91.89 | $93.16 | $93.16 | 1,199 |
2024-02-14 | $91.92 | $92.01 | $91.27 | $92.01 | $92.01 | 9,134 |
2024-02-13 | $92.38 | $92.38 | $91.40 | $91.52 | $91.52 | 1,675 |
2024-02-12 | $92.71 | $93.40 | $92.71 | $93.40 | $93.40 | 870 |
2024-02-09 | $92.20 | $92.73 | $92.10 | $92.73 | $92.73 | 2,454 |
2024-02-08 | $92.38 | $92.69 | $92.38 | $92.69 | $92.69 | 1,899 |
2024-02-07 | $92.12 | $92.30 | $92.12 | $92.21 | $92.21 | 1,189 |
2024-02-06 | $92.51 | $92.58 | $92.35 | $92.58 | $92.58 | 12,729 |
2024-02-05 | $92.49 | $92.60 | $91.83 | $92.35 | $92.35 | 9,782 |
2024-02-02 | $92.49 | $93.07 | $92.49 | $92.89 | $92.89 | 1,560 |
2024-02-01 | $91.11 | $92.42 | $91.11 | $92.42 | $92.42 | 992 |
2024-01-31 | $91.69 | $92.05 | $91.03 | $91.03 | $91.03 | 3,210 |
2024-01-30 | $91.24 | $91.98 | $91.05 | $91.89 | $91.89 | 8,973 |
2024-01-29 | $91.45 | $91.97 | $91.34 | $91.97 | $91.97 | 8,399 |
2024-01-26 | $91.45 | $91.76 | $91.41 | $91.76 | $91.76 | 1,257 |
2024-01-25 | $91.16 | $91.62 | $91.12 | $91.41 | $91.41 | 4,071 |
2024-01-24 | $92.66 | $92.66 | $91.04 | $91.04 | $91.04 | 1,612 |
2024-01-23 | $91.92 | $92.00 | $91.76 | $91.98 | $91.98 | 6,317 |
2024-01-22 | $91.53 | $91.79 | $91.53 | $91.78 | $91.78 | 892 |
2024-01-19 | $91.46 | $91.46 | $90.87 | $91.40 | $91.40 | 2,073 |
2024-01-18 | $90.73 | $91.23 | $90.73 | $91.23 | $91.23 | 1,149 |
2024-01-17 | $91.18 | $91.63 | $91.18 | $91.47 | $91.47 | 1,644 |
2024-01-16 | $91.78 | $91.78 | $91.41 | $91.56 | $91.56 | 1,916 |
2024-01-12 | $91.72 | $91.79 | $91.39 | $91.79 | $91.79 | 1,198 |
2024-01-11 | $90.98 | $91.55 | $90.67 | $91.55 | $91.55 | 11,276 |
2024-01-10 | $91.10 | $91.41 | $91.10 | $91.41 | $91.41 | 8,536 |
2024-01-09 | $90.40 | $90.73 | $90.38 | $90.73 | $90.73 | 13,478 |
2024-01-08 | $89.83 | $90.88 | $89.83 | $90.88 | $90.88 | 1,509 |
2024-01-05 | $90.30 | $90.83 | $89.82 | $89.93 | $89.93 | 3,534 |
2024-01-04 | $90.51 | $90.51 | $90.51 | $90.51 | $90.51 | 231 |
2024-01-03 | $91.31 | $91.31 | $90.22 | $90.22 | $90.22 | 1,859 |
2024-01-02 | $91.51 | $92.16 | $91.51 | $92.16 | $92.16 | 607 |
2023-12-29 | $91.49 | $91.50 | $91.43 | $91.50 | $91.50 | 555 |
2023-12-28 | $91.78 | $91.87 | $91.78 | $91.87 | $91.87 | 365 |
2023-12-27 | $91.62 | $92.00 | $91.62 | $91.97 | $91.97 | 2,144 |
2023-12-26 | $90.76 | $91.45 | $90.76 | $91.44 | $91.44 | 1,784 |
2023-12-22 | $90.09 | $90.88 | $90.09 | $90.68 | $90.68 | 906 |
2023-12-21 | $89.75 | $90.27 | $89.75 | $90.27 | $90.27 | 1,159 |
2023-12-20 | $90.73 | $90.73 | $89.29 | $89.29 | $89.29 | 1,233 |
2023-12-19 | $90.84 | $91.12 | $90.75 | $91.12 | $91.12 | 1,340 |
2023-12-18 | $89.48 | $90.21 | $89.09 | $90.18 | $90.18 | 1,164 |
2023-12-15 | $90.03 | $90.03 | $89.39 | $89.40 | $89.01 | 1,172 |
2023-12-14 | $90.63 | $90.74 | $90.21 | $90.29 | $89.89 | 3,032 |
2023-12-13 | $88.45 | $90.58 | $88.45 | $90.58 | $90.18 | 1,522 |
2023-12-12 | $87.92 | $88.43 | $87.92 | $88.34 | $87.95 | 810 |
2023-12-11 | $87.00 | $87.94 | $87.00 | $87.94 | $87.55 | 3,426 |
2023-12-08 | $87.32 | $87.50 | $86.93 | $86.94 | $86.55 | 2,676 |
2023-12-07 | $86.57 | $87.17 | $86.57 | $87.16 | $86.78 | 1,008 |
2023-12-06 | $86.77 | $86.78 | $86.55 | $86.55 | $86.17 | 907 |
2023-12-05 | $86.81 | $86.99 | $86.48 | $86.48 | $86.10 | 2,526 |
2023-12-04 | $86.83 | $87.01 | $86.72 | $86.99 | $86.61 | 1,296 |
2023-12-01 | $85.58 | $86.09 | $85.58 | $86.09 | $86.09 | 954 |
2023-11-30 | $84.82 | $85.11 | $84.61 | $85.11 | $85.11 | 1,137 |
2023-11-29 | $85.05 | $85.05 | $84.31 | $84.31 | $84.31 | 1,750 |
2023-11-28 | $85.03 | $85.03 | $84.88 | $84.88 | $84.88 | 751 |
2023-11-27 | $85.13 | $85.13 | $85.10 | $85.12 | $85.12 | 815 |
2023-11-24 | $85.05 | $85.05 | $84.93 | $84.93 | $84.93 | 549 |
2023-11-22 | $83.89 | $84.95 | $83.89 | $84.90 | $84.90 | 1,759 |
2023-11-21 | $83.60 | $84.04 | $83.60 | $83.80 | $83.80 | 1,831 |
2023-11-20 | $83.37 | $83.87 | $83.37 | $83.87 | $83.87 | 589 |
2023-11-17 | $83.48 | $83.54 | $83.48 | $83.54 | $83.54 | 704 |
2023-11-16 | $83.66 | $83.66 | $83.15 | $83.23 | $83.23 | 370 |
2023-11-15 | $84.20 | $84.20 | $83.83 | $83.96 | $83.96 | 852 |
2023-11-14 | $83.66 | $83.93 | $83.66 | $83.87 | $83.87 | 4,931 |
2023-11-13 | $81.52 | $82.12 | $81.52 | $82.05 | $82.05 | 1,417 |
2023-11-10 | $81.26 | $81.85 | $81.26 | $81.84 | $81.84 | 4,360 |
2023-11-09 | $81.77 | $81.77 | $81.33 | $81.48 | $81.48 | 747 |
2023-11-08 | $82.32 | $82.32 | $81.63 | $81.64 | $81.64 | 36,257 |
2023-11-07 | $82.19 | $82.44 | $82.14 | $82.21 | $82.21 | 2,253 |
2023-11-06 | $82.08 | $82.25 | $82.08 | $82.25 | $82.25 | 1,308 |
2023-11-03 | $82.06 | $82.13 | $81.70 | $81.75 | $81.75 | 3,646 |
2023-11-02 | $80.51 | $81.15 | $80.51 | $81.15 | $81.15 | 935 |
2023-11-01 | $79.11 | $79.47 | $79.11 | $79.46 | $79.46 | 668 |
2023-10-31 | $79.07 | $79.07 | $79.07 | $79.07 | $79.07 | 150 |
2023-10-30 | $79.26 | $79.47 | $79.25 | $79.47 | $79.47 | 605 |
2023-10-27 | $79.24 | $79.25 | $78.66 | $78.66 | $78.66 | 840 |
2023-10-26 | $80.05 | $80.05 | $79.49 | $79.53 | $79.53 | 450 |
2023-10-25 | $80.02 | $80.38 | $80.02 | $80.10 | $80.10 | 2,422 |
2023-10-24 | $80.43 | $80.43 | $80.36 | $80.36 | $80.36 | 329 |
2023-10-23 | $79.75 | $79.75 | $79.20 | $79.20 | $79.20 | 1,065 |
2023-10-20 | $79.51 | $79.51 | $79.22 | $79.22 | $79.22 | 1,228 |
2023-10-19 | $80.63 | $80.94 | $80.25 | $80.30 | $80.30 | 939 |
2023-10-18 | $81.04 | $81.53 | $80.87 | $81.05 | $81.05 | 3,202 |
2023-10-17 | $81.44 | $81.44 | $81.38 | $81.38 | $81.38 | 768 |
2023-10-16 | $79.48 | $80.38 | $79.48 | $80.31 | $80.31 | 3,565 |
2023-10-13 | $78.78 | $79.17 | $78.69 | $79.17 | $79.17 | 1,374 |
2023-10-12 | $79.81 | $79.81 | $78.71 | $78.79 | $78.79 | 2,209 |
2023-10-11 | $81.57 | $81.57 | $81.21 | $81.29 | $81.29 | 54,196 |
2023-10-10 | $80.89 | $82.14 | $80.89 | $81.86 | $81.86 | 1,120 |
2023-10-09 | $79.69 | $80.86 | $79.69 | $80.71 | $80.71 | 1,115 |
2023-10-06 | $79.82 | $80.34 | $78.80 | $80.04 | $80.04 | 1,530 |
2023-10-05 | $80.48 | $80.61 | $80.15 | $80.15 | $80.15 | 1,510 |
2023-10-04 | $81.42 | $81.42 | $81.36 | $81.41 | $81.41 | 823 |
2023-10-03 | $80.90 | $81.07 | $80.90 | $81.07 | $81.07 | 917 |
2023-10-02 | $82.70 | $82.90 | $82.69 | $82.90 | $82.90 | 1,573 |
2023-09-29 | $84.05 | $84.05 | $83.31 | $83.45 | $83.45 | 725 |
2023-09-28 | $83.67 | $83.76 | $83.67 | $83.74 | $83.74 | 3,772 |
2023-09-27 | $83.26 | $83.44 | $82.90 | $83.44 | $83.44 | 1,141 |
2023-09-26 | $84.03 | $84.03 | $83.79 | $83.79 | $83.79 | 2,609 |
2023-09-25 | $84.31 | $84.63 | $84.31 | $84.46 | $84.46 | 22,222 |
2023-09-22 | $85.48 | $85.48 | $84.55 | $84.55 | $84.55 | 13,031 |
2023-09-21 | $85.56 | $85.56 | $85.21 | $85.32 | $85.32 | 1,756 |
2023-09-20 | $86.44 | $86.51 | $85.98 | $86.02 | $86.02 | 1,536 |
2023-09-19 | $86.24 | $86.24 | $86.03 | $86.06 | $86.06 | 1,028 |
2023-09-18 | $86.29 | $86.86 | $86.23 | $86.66 | $86.66 | 6,360 |
2023-09-15 | $86.90 | $87.09 | $86.41 | $86.73 | $86.50 | 4,326 |
2023-09-14 | $86.97 | $87.10 | $86.95 | $87.10 | $86.87 | 798 |
2023-09-13 | $86.21 | $86.32 | $86.21 | $86.26 | $86.03 | 768 |
2023-09-12 | $86.43 | $86.43 | $86.15 | $86.27 | $86.05 | 5,966 |
2023-09-11 | $86.25 | $86.38 | $86.20 | $86.27 | $86.04 | 11,109 |
2023-09-08 | $85.92 | $86.06 | $85.79 | $86.06 | $85.84 | 5,797 |
2023-09-07 | $86.29 | $86.29 | $85.79 | $86.05 | $85.83 | 11,430 |
2023-09-06 | $86.29 | $86.36 | $85.82 | $85.94 | $85.72 | 31,419 |
2023-09-05 | $86.40 | $86.61 | $85.96 | $86.15 | $85.92 | 319,715 |
2023-09-01 | $87.98 | $88.02 | $87.26 | $87.26 | $87.26 | 1,701 |
2023-08-31 | $87.88 | $88.08 | $87.88 | $87.93 | $87.93 | 3,122 |
2023-08-30 | $88.00 | $88.25 | $87.93 | $87.96 | $87.96 | 2,814 |
2023-08-29 | $87.08 | $87.74 | $87.08 | $87.74 | $87.74 | 1,784 |
2023-08-28 | $86.81 | $86.81 | $86.67 | $86.74 | $86.74 | 1,580 |
2023-08-25 | $85.75 | $86.35 | $85.73 | $86.32 | $86.32 | 1,513 |
2023-08-24 | $86.02 | $86.02 | $85.81 | $85.81 | $85.81 | 477 |
2023-08-23 | $85.39 | $86.43 | $85.39 | $86.39 | $86.39 | 2,083 |
2023-08-22 | $85.56 | $85.56 | $85.27 | $85.45 | $85.45 | 1,818 |
2023-08-21 | $85.78 | $85.79 | $85.51 | $85.70 | $85.70 | 1,657 |
2023-08-18 | $85.66 | $85.98 | $85.66 | $85.89 | $85.89 | 2,456 |
2023-08-17 | $86.37 | $86.37 | $85.20 | $85.20 | $85.20 | 3,092 |
2023-08-16 | $86.99 | $87.36 | $86.54 | $86.54 | $86.54 | 3,773 |
2023-08-15 | $87.37 | $87.47 | $86.96 | $87.03 | $87.03 | 3,570 |
2023-08-14 | $87.90 | $87.90 | $87.63 | $87.76 | $87.76 | 1,001 |
2023-08-11 | $87.89 | $87.89 | $87.64 | $87.65 | $87.65 | 1,776 |
2023-08-10 | $87.97 | $88.26 | $87.58 | $87.68 | $87.68 | 3,464 |
2023-08-09 | $87.79 | $87.79 | $87.42 | $87.63 | $87.63 | 2,624 |
2023-08-08 | $86.92 | $87.04 | $86.91 | $86.97 | $86.97 | 1,083 |
2023-08-07 | $87.61 | $88.10 | $87.61 | $88.10 | $88.10 | 1,235 |
2023-08-04 | $87.52 | $87.64 | $86.87 | $86.87 | $86.87 | 6,144 |
2023-08-03 | $87.15 | $87.62 | $87.15 | $87.47 | $87.47 | 1,961 |
2023-08-02 | $86.75 | $87.72 | $86.75 | $87.32 | $87.32 | 3,478 |
2023-08-01 | $86.72 | $86.84 | $86.57 | $86.74 | $86.74 | 4,470 |
2023-07-31 | $87.70 | $87.70 | $87.07 | $87.24 | $87.24 | 3,269 |
2023-07-28 | $87.52 | $87.76 | $87.48 | $87.76 | $87.76 | 2,199 |
2023-07-27 | $87.89 | $87.90 | $86.66 | $86.66 | $86.66 | 5,224 |
2023-07-26 | $87.94 | $88.01 | $87.69 | $87.74 | $87.74 | 7,859 |
2023-07-25 | $87.70 | $88.09 | $87.64 | $88.08 | $88.08 | 6,342 |
2023-07-24 | $87.63 | $87.63 | $87.50 | $87.52 | $87.52 | 4,638 |
2023-07-21 | $87.84 | $88.00 | $87.52 | $87.52 | $87.52 | 2,069 |
2023-07-20 | $87.19 | $87.63 | $87.19 | $87.63 | $87.63 | 4,216 |
2023-07-19 | $86.76 | $87.19 | $86.76 | $87.19 | $87.19 | 2,231 |
2023-07-18 | $87.08 | $87.30 | $86.59 | $86.67 | $86.67 | 5,578 |
2023-07-17 | $86.99 | $87.03 | $86.83 | $86.83 | $86.83 | 3,299 |
2023-07-14 | $86.37 | $86.72 | $86.17 | $86.72 | $86.72 | 4,958 |
2023-07-13 | $86.26 | $86.68 | $86.13 | $86.54 | $86.54 | 3,799 |
2023-07-12 | $86.43 | $86.44 | $86.23 | $86.32 | $86.32 | 5,051 |
2023-07-11 | $85.87 | $86.14 | $85.80 | $86.03 | $86.03 | 6,787 |
2023-07-10 | $86.24 | $86.39 | $86.04 | $86.12 | $86.12 | 3,057 |
2023-07-07 | $86.08 | $86.47 | $85.75 | $85.75 | $85.75 | 1,842 |
2023-07-06 | $86.31 | $86.31 | $85.87 | $86.04 | $86.04 | 5,705 |
2023-07-05 | $86.75 | $87.03 | $86.75 | $86.92 | $86.92 | 3,950 |
2023-07-03 | $86.56 | $87.35 | $86.56 | $87.19 | $87.19 | 8,684 |
2023-06-30 | $86.20 | $86.86 | $86.20 | $86.80 | $86.80 | 5,761 |
2023-06-29 | $85.30 | $86.05 | $85.30 | $86.05 | $86.05 | 1,575 |
2023-06-28 | $85.28 | $85.68 | $85.28 | $85.60 | $85.60 | 4,192 |
2023-06-27 | $86.19 | $86.38 | $86.05 | $86.38 | $86.38 | 13,494 |
2023-06-26 | $85.99 | $85.99 | $85.49 | $85.77 | $85.77 | 9,968 |
2023-06-23 | $86.70 | $86.70 | $85.93 | $85.93 | $85.93 | 2,071 |
2023-06-22 | $86.45 | $86.81 | $86.13 | $86.81 | $86.81 | 2,302 |
2023-06-21 | $85.98 | $86.33 | $85.98 | $86.33 | $86.33 | 2,571 |
2023-06-20 | $86.23 | $86.24 | $85.76 | $85.76 | $85.76 | 7,236 |
2023-06-16 | $86.74 | $87.21 | $86.54 | $86.73 | $86.73 | 9,226 |
2023-06-15 | $86.27 | $86.93 | $86.18 | $86.91 | $86.91 | 7,282 |
2023-06-14 | $86.86 | $86.86 | $86.13 | $86.40 | $86.40 | 5,067 |
2023-06-13 | $86.14 | $86.37 | $86.14 | $86.37 | $86.37 | 2,030 |
2023-06-12 | $85.97 | $86.01 | $85.80 | $86.01 | $86.01 | 1,711 |
2023-06-09 | $86.05 | $86.06 | $85.79 | $85.85 | $85.85 | 2,777 |
2023-06-08 | $85.58 | $86.05 | $85.58 | $86.05 | $86.05 | 1,011 |
2023-06-07 | $85.20 | $85.75 | $85.20 | $85.63 | $85.63 | 3,418 |
2023-06-06 | $85.32 | $85.97 | $85.30 | $85.97 | $85.97 | 2,129 |
2023-06-05 | $86.27 | $86.27 | $85.39 | $85.58 | $85.58 | 1,828 |
2023-06-02 | $85.57 | $86.18 | $85.57 | $86.18 | $86.18 | 3,346 |
2023-06-01 | $84.38 | $84.87 | $84.38 | $84.78 | $84.78 | 4,674 |
2023-05-31 | $84.40 | $84.50 | $84.17 | $84.43 | $84.43 | 1,841 |
2023-05-30 | $84.63 | $84.82 | $84.63 | $84.75 | $84.75 | 928 |
2023-05-26 | $85.19 | $85.32 | $85.07 | $85.13 | $85.13 | 8,840 |
2023-05-25 | $84.73 | $85.34 | $84.66 | $85.25 | $85.25 | 4,356 |
2023-05-24 | $84.63 | $84.74 | $84.59 | $84.74 | $84.74 | 1,123 |
2023-05-23 | $85.01 | $85.08 | $84.88 | $85.05 | $85.05 | 1,932 |
2023-05-22 | $85.63 | $85.90 | $85.55 | $85.55 | $85.55 | 3,143 |
2023-05-19 | $86.23 | $86.45 | $86.06 | $86.45 | $86.45 | 780 |
2023-05-18 | $86.20 | $86.30 | $85.71 | $86.30 | $86.30 | 3,614 |
2023-05-17 | $85.92 | $86.48 | $85.92 | $86.45 | $86.45 | 1,361 |
2023-05-16 | $86.42 | $86.79 | $86.20 | $86.20 | $86.20 | 2,069 |
2023-05-15 | $86.98 | $86.99 | $86.94 | $86.99 | $86.99 | 2,751 |
2023-05-12 | $87.23 | $87.44 | $86.99 | $87.44 | $87.44 | 1,468 |
2023-05-11 | $86.42 | $87.00 | $86.40 | $87.00 | $87.00 | 5,503 |
2023-05-10 | $86.75 | $86.95 | $86.33 | $86.85 | $86.85 | 5,132 |
2023-05-09 | $87.85 | $87.85 | $87.12 | $87.12 | $87.12 | 2,949 |
2023-05-08 | $88.43 | $88.43 | $88.01 | $88.07 | $88.07 | 3,770 |
2023-05-05 | $87.80 | $88.55 | $87.80 | $88.43 | $88.43 | 4,291 |
2023-05-04 | $88.29 | $88.29 | $87.51 | $87.61 | $87.61 | 22,984 |
2023-05-03 | $88.49 | $88.78 | $88.08 | $88.16 | $88.16 | 20,875 |
2023-05-02 | $89.02 | $89.02 | $87.58 | $88.58 | $88.58 | 8,722 |
2023-05-01 | $88.81 | $89.33 | $88.81 | $89.00 | $89.00 | 6,990 |
2023-04-28 | $88.54 | $88.73 | $88.32 | $88.70 | $88.70 | 6,930 |
2023-04-27 | $87.65 | $88.27 | $87.65 | $88.27 | $88.27 | 2,949 |
2023-04-26 | $87.81 | $87.81 | $87.56 | $87.68 | $87.68 | 4,072 |
2023-04-25 | $87.97 | $88.03 | $87.82 | $87.83 | $87.83 | 14,679 |
2023-04-24 | $88.31 | $88.31 | $88.09 | $88.14 | $88.14 | 18,527 |
2023-04-21 | $87.92 | $88.17 | $87.79 | $88.17 | $88.17 | 11,243 |
2023-04-20 | $87.79 | $87.96 | $87.63 | $87.96 | $87.96 | 12,360 |
2023-04-19 | $87.38 | $87.65 | $87.38 | $87.45 | $87.45 | 2,029 |
2023-04-18 | $87.38 | $87.72 | $87.17 | $87.72 | $87.72 | 3,228 |
2023-04-17 | $86.66 | $87.33 | $86.66 | $87.33 | $87.33 | 2,082 |
2023-04-14 | $86.76 | $86.76 | $86.33 | $86.65 | $86.65 | 2,122 |
2023-04-13 | $86.37 | $87.00 | $86.29 | $86.85 | $86.85 | 2,624 |
2023-04-12 | $86.74 | $87.15 | $86.62 | $86.73 | $86.73 | 5,073 |
2023-04-11 | $86.48 | $86.98 | $86.48 | $86.76 | $86.76 | 5,409 |
2023-04-10 | $85.69 | $86.19 | $85.69 | $86.14 | $86.14 | 1,344 |
2023-04-06 | $85.62 | $86.08 | $85.62 | $85.84 | $85.84 | 3,229 |
2023-04-05 | $85.94 | $85.94 | $85.69 | $85.73 | $85.73 | 12,654 |
2023-04-04 | $86.65 | $86.65 | $85.62 | $85.82 | $85.82 | 5,842 |
2023-04-03 | $86.31 | $86.85 | $86.16 | $86.65 | $86.65 | 3,036 |
2023-03-31 | $85.31 | $86.23 | $85.31 | $86.11 | $86.11 | 20,349 |
2023-03-30 | $85.28 | $85.49 | $84.87 | $85.13 | $85.13 | 13,211 |
2023-03-29 | $85.30 | $85.30 | $85.01 | $85.04 | $85.04 | 2,635 |
2023-03-28 | $84.88 | $84.94 | $84.73 | $84.73 | $84.73 | 7,223 |
2023-03-27 | $84.55 | $84.59 | $84.37 | $84.52 | $84.52 | 1,839 |
2023-03-24 | $81.95 | $83.69 | $81.95 | $83.69 | $83.69 | 1,597 |
2023-03-23 | $82.79 | $83.13 | $82.22 | $82.22 | $82.22 | 1,443 |
2023-03-22 | $83.78 | $83.80 | $82.49 | $82.49 | $82.49 | 1,835 |
2023-03-21 | $83.30 | $83.60 | $83.01 | $83.60 | $83.60 | 1,598 |
2023-03-20 | $82.75 | $82.99 | $82.75 | $82.76 | $82.76 | 1,151 |
2023-03-17 | $82.60 | $82.60 | $81.87 | $81.87 | $81.60 | 1,025 |
2023-03-16 | $82.11 | $83.17 | $82.11 | $83.17 | $82.90 | 1,562 |
2023-03-15 | $81.53 | $82.91 | $81.53 | $82.91 | $82.64 | 3,356 |
2023-03-14 | $82.50 | $82.79 | $82.25 | $82.71 | $82.44 | 1,054 |
2023-03-13 | $82.44 | $82.44 | $81.49 | $81.49 | $81.22 | 4,314 |
2023-03-10 | $82.77 | $82.77 | $81.59 | $81.97 | $81.70 | 3,106 |
2023-03-09 | $83.96 | $83.99 | $83.05 | $83.05 | $82.78 | 4,318 |
2023-03-08 | $84.25 | $84.37 | $84.02 | $84.21 | $83.93 | 4,879 |
2023-03-07 | $84.11 | $84.20 | $84.05 | $84.11 | $83.83 | 3,118 |
2023-03-06 | $84.86 | $84.90 | $84.32 | $84.47 | $84.19 | 2,844 |
2023-03-03 | $84.78 | $85.41 | $84.78 | $85.32 | $85.04 | 7,686 |
2023-03-02 | $84.87 | $84.94 | $84.87 | $84.94 | $84.66 | 838 |
2023-03-01 | $83.27 | $83.94 | $83.27 | $83.93 | $83.65 | 1,931 |
2023-02-28 | $84.46 | $84.76 | $84.06 | $84.06 | $83.79 | 2,097 |
2023-02-27 | $84.57 | $84.98 | $84.08 | $84.08 | $83.81 | 6,791 |
2023-02-24 | $84.23 | $84.53 | $84.23 | $84.53 | $84.53 | 4,094 |
2023-02-23 | $85.23 | $85.23 | $84.41 | $84.85 | $84.85 | 2,329 |
2023-02-22 | $85.50 | $85.50 | $84.80 | $85.07 | $85.07 | 5,590 |
2023-02-21 | $85.34 | $85.34 | $85.11 | $85.11 | $85.11 | 2,170 |
2023-02-17 | $84.75 | $85.84 | $84.75 | $85.73 | $85.73 | 4,820 |
2023-02-16 | $84.67 | $85.56 | $84.67 | $85.03 | $85.03 | 4,764 |
2023-02-15 | $84.28 | $85.26 | $84.28 | $85.26 | $85.26 | 1,892 |
2023-02-14 | $85.35 | $85.35 | $84.57 | $84.76 | $84.76 | 3,659 |
2023-02-13 | $84.24 | $85.23 | $84.24 | $85.23 | $85.23 | 13,027 |
2023-02-10 | $84.04 | $84.44 | $84.04 | $84.44 | $84.44 | 1,685 |
2023-02-09 | $84.62 | $84.62 | $83.67 | $83.67 | $83.67 | 1,057 |
2023-02-08 | $84.33 | $84.33 | $84.09 | $84.10 | $84.10 | 1,837 |
2023-02-07 | $83.64 | $84.66 | $83.64 | $84.66 | $84.66 | 4,000 |
2023-02-06 | $84.38 | $84.76 | $84.38 | $84.76 | $84.76 | 1,148 |
2023-02-03 | $84.54 | $84.76 | $84.34 | $84.74 | $84.74 | 3,059 |
2023-02-02 | $85.43 | $85.43 | $84.57 | $84.82 | $84.82 | 3,523 |
2023-02-01 | $84.66 | $85.15 | $84.24 | $85.15 | $85.15 | 3,871 |
2023-01-31 | $83.19 | $84.71 | $83.19 | $84.71 | $84.71 | 7,804 |
2023-01-30 | $83.48 | $83.79 | $83.29 | $83.29 | $83.29 | 8,219 |
2023-01-27 | $82.96 | $83.36 | $82.96 | $83.29 | $83.29 | 2,304 |
2023-01-26 | $83.71 | $83.80 | $83.53 | $83.80 | $83.80 | 12,830 |
2023-01-25 | $82.59 | $83.66 | $82.59 | $83.66 | $83.66 | 4,709 |
2023-01-24 | $82.47 | $83.27 | $82.47 | $83.17 | $83.17 | 2,339 |
2023-01-23 | $82.51 | $83.16 | $82.50 | $82.74 | $82.74 | 3,010 |
2023-01-20 | $81.69 | $82.31 | $81.69 | $82.31 | $82.31 | 2,065 |
2023-01-19 | $82.18 | $82.18 | $81.64 | $81.64 | $81.64 | 1,006 |
2023-01-18 | $84.76 | $84.76 | $82.61 | $82.64 | $82.64 | 5,371 |
2023-01-17 | $84.71 | $85.05 | $84.50 | $84.50 | $84.50 | 7,505 |
2023-01-13 | $83.55 | $84.34 | $83.55 | $84.28 | $84.28 | 4,477 |
2023-01-12 | $83.42 | $83.83 | $83.41 | $83.51 | $83.51 | 31,990 |
2023-01-11 | $83.86 | $83.86 | $83.26 | $83.62 | $83.62 | 3,124 |
2023-01-10 | $83.19 | $83.38 | $83.02 | $83.35 | $83.35 | 1,978 |
2023-01-09 | $83.76 | $84.24 | $83.16 | $83.18 | $83.18 | 8,826 |
2023-01-06 | $82.21 | $83.82 | $82.20 | $83.58 | $83.58 | 28,757 |
2023-01-05 | $81.43 | $81.72 | $81.43 | $81.72 | $81.72 | 493 |
2023-01-04 | $82.05 | $82.45 | $81.65 | $82.14 | $82.14 | 9,939 |
2023-01-03 | $82.27 | $82.30 | $81.44 | $81.81 | $81.81 | 39,801 |
2022-12-30 | $82.43 | $82.66 | $82.06 | $82.66 | $82.66 | 7,121 |
2022-12-29 | $83.34 | $83.34 | $83.10 | $83.10 | $83.10 | 1,958 |
2022-12-28 | $84.06 | $84.06 | $82.84 | $82.84 | $82.84 | 2,865 |
2022-12-27 | $84.17 | $84.61 | $84.17 | $84.28 | $84.28 | 6,606 |
2022-12-23 | $83.81 | $84.26 | $83.45 | $84.26 | $84.26 | 1,842 |
2022-12-22 | $83.23 | $83.71 | $82.61 | $83.71 | $83.71 | 2,623 |
2022-12-21 | $83.66 | $84.38 | $83.58 | $84.00 | $84.00 | 29,124 |
2022-12-20 | $82.40 | $83.10 | $82.40 | $82.95 | $82.95 | 2,003 |
2022-12-19 | $83.65 | $83.65 | $82.70 | $83.00 | $83.00 | 2,334 |
2022-12-16 | $83.58 | $84.29 | $83.49 | $84.04 | $83.22 | 5,076 |
2022-12-15 | $84.30 | $84.52 | $84.14 | $84.52 | $83.69 | 1,660 |
2022-12-14 | $86.50 | $86.62 | $85.83 | $86.02 | $85.18 | 2,145 |
2022-12-13 | $87.19 | $87.19 | $86.08 | $86.08 | $85.24 | 2,330 |
2022-12-12 | $85.59 | $86.19 | $85.59 | $86.19 | $85.34 | 1,876 |
2022-12-09 | $86.12 | $86.12 | $85.52 | $85.52 | $84.68 | 5,348 |
2022-12-08 | $86.04 | $86.50 | $86.04 | $86.41 | $85.56 | 9,039 |
2022-12-07 | $86.32 | $86.32 | $86.06 | $86.10 | $85.26 | 5,161 |
2022-12-06 | $86.38 | $86.38 | $85.77 | $86.13 | $85.29 | 1,811 |
2022-12-05 | $86.29 | $86.36 | $86.09 | $86.09 | $85.25 | 1,832 |
2022-12-02 | $87.01 | $87.59 | $87.01 | $87.58 | $87.58 | 4,299 |
2022-12-01 | $87.99 | $87.99 | $87.35 | $87.44 | $87.44 | 2,717 |
2022-11-30 | $86.12 | $88.16 | $86.03 | $88.16 | $88.16 | 1,868 |
2022-11-29 | $86.52 | $86.52 | $85.91 | $86.12 | $86.12 | 1,680 |
2022-11-28 | $86.68 | $87.06 | $86.55 | $86.55 | $86.55 | 1,174 |
2022-11-25 | $86.76 | $86.76 | $86.74 | $86.74 | $86.74 | 344 |
2022-11-23 | $86.02 | $86.67 | $86.01 | $86.38 | $86.38 | 5,741 |
2022-11-22 | $85.62 | $86.17 | $85.55 | $86.17 | $86.17 | 3,199 |
2022-11-21 | $84.72 | $85.46 | $84.72 | $85.46 | $85.46 | 2,309 |
2022-11-18 | $84.73 | $84.92 | $84.63 | $84.92 | $84.92 | 1,799 |
2022-11-17 | $83.76 | $84.29 | $83.73 | $84.29 | $84.29 | 2,431 |
2022-11-16 | $84.34 | $84.49 | $84.20 | $84.49 | $84.49 | 7,349 |
2022-11-15 | $83.85 | $84.13 | $83.63 | $83.97 | $83.97 | 3,582 |
2022-11-14 | $82.96 | $83.89 | $82.82 | $82.82 | $82.82 | 1,501 |
2022-11-11 | $83.11 | $83.36 | $83.11 | $83.20 | $83.20 | 1,214 |
2022-11-10 | $83.74 | $84.09 | $83.25 | $84.08 | $84.08 | 2,798 |
2022-11-09 | $82.92 | $83.09 | $81.73 | $81.85 | $81.85 | 2,968 |
2022-11-08 | $82.69 | $83.37 | $82.19 | $82.85 | $82.85 | 4,168 |
2022-11-07 | $81.97 | $82.65 | $81.97 | $82.46 | $82.46 | 5,101 |
2022-11-04 | $81.73 | $81.93 | $80.58 | $81.66 | $81.66 | 2,798 |
2022-11-03 | $80.08 | $81.19 | $80.08 | $80.98 | $80.98 | 1,177 |
2022-11-02 | $81.54 | $82.53 | $80.39 | $80.39 | $80.39 | 6,700 |
2022-11-01 | $81.77 | $81.77 | $81.69 | $81.69 | $81.69 | 993 |
2022-10-31 | $82.32 | $82.35 | $81.92 | $81.92 | $81.92 | 2,669 |
2022-10-28 | $82.23 | $82.23 | $82.10 | $82.12 | $82.12 | 576 |
2022-10-27 | $80.62 | $81.05 | $80.35 | $80.35 | $80.35 | 1,184 |
2022-10-26 | $80.97 | $80.97 | $80.40 | $80.40 | $80.40 | 4,525 |
2022-10-25 | $78.98 | $80.34 | $78.96 | $80.31 | $80.31 | 5,445 |
2022-10-24 | $78.31 | $78.80 | $78.31 | $78.70 | $78.70 | 2,674 |
2022-10-21 | $76.89 | $78.05 | $76.71 | $77.94 | $77.94 | 4,949 |
2022-10-20 | $77.63 | $77.64 | $76.54 | $76.54 | $76.54 | 3,246 |
2022-10-19 | $77.90 | $77.90 | $77.57 | $77.76 | $77.76 | 3,409 |
2022-10-18 | $78.79 | $78.79 | $78.08 | $78.32 | $78.32 | 6,126 |
2022-10-17 | $76.96 | $77.55 | $76.96 | $77.49 | $77.49 | 2,092 |
2022-10-14 | $76.68 | $76.68 | $75.83 | $75.83 | $75.83 | 1,122 |
2022-10-13 | $75.59 | $78.11 | $75.59 | $78.06 | $78.06 | 3,209 |
2022-10-12 | $76.85 | $76.93 | $76.68 | $76.68 | $76.68 | 2,280 |
2022-10-11 | $75.79 | $76.80 | $75.79 | $76.31 | $76.31 | 2,101 |
2022-10-10 | $75.61 | $75.96 | $75.55 | $75.90 | $75.90 | 1,024 |
2022-10-07 | $75.73 | $75.73 | $74.98 | $74.99 | $74.99 | 5,092 |
2022-10-06 | $76.92 | $77.04 | $76.29 | $76.39 | $76.39 | 3,404 |
2022-10-05 | $76.60 | $77.33 | $76.60 | $77.02 | $77.02 | 15,324 |
2022-10-04 | $77.71 | $77.71 | $77.46 | $77.58 | $77.58 | 1,500 |
2022-10-03 | $75.40 | $76.08 | $75.25 | $75.71 | $75.71 | 4,286 |
2022-09-30 | $75.22 | $76.10 | $74.82 | $74.82 | $74.82 | 4,788 |
2022-09-29 | $75.09 | $75.54 | $74.93 | $75.29 | $75.29 | 2,470 |
2022-09-28 | $75.14 | $76.85 | $75.14 | $76.66 | $76.66 | 3,593 |
2022-09-27 | $76.24 | $76.32 | $74.72 | $74.90 | $74.90 | 3,512 |
2022-09-26 | $75.79 | $76.10 | $74.99 | $75.30 | $75.30 | 6,056 |
2022-09-23 | $76.78 | $76.78 | $74.93 | $75.60 | $75.60 | 5,451 |
2022-09-22 | $78.19 | $78.19 | $77.45 | $77.48 | $77.48 | 3,434 |
2022-09-21 | $79.81 | $80.07 | $78.67 | $78.67 | $78.67 | 1,373 |
2022-09-20 | $79.28 | $79.48 | $78.82 | $79.37 | $79.37 | 2,543 |
2022-09-19 | $78.63 | $80.00 | $78.63 | $80.00 | $80.00 | 3,941 |
2022-09-16 | $79.09 | $79.23 | $78.67 | $79.20 | $78.96 | 5,080 |
2022-09-15 | $80.26 | $80.26 | $79.44 | $79.64 | $79.40 | 8,488 |
2022-09-14 | $80.85 | $80.90 | $80.06 | $80.30 | $80.05 | 1,491 |
2022-09-13 | $81.34 | $81.77 | $80.10 | $80.38 | $80.14 | 3,021 |
2022-09-12 | $82.87 | $83.18 | $82.78 | $82.92 | $82.67 | 1,026 |
2022-09-09 | $81.98 | $82.55 | $81.92 | $82.49 | $82.49 | 4,421 |
2022-09-08 | $81.04 | $81.70 | $80.64 | $81.70 | $81.70 | 1,886 |
2022-09-07 | $80.10 | $81.31 | $80.10 | $81.24 | $81.24 | 4,214 |
2022-09-06 | $80.31 | $80.31 | $79.67 | $79.67 | $79.67 | 1,296 |
2022-09-02 | $81.61 | $81.61 | $80.18 | $80.18 | $80.18 | 724 |
2022-09-01 | $80.60 | $80.89 | $80.60 | $80.89 | $80.89 | 1,910 |
2022-08-31 | $81.48 | $81.64 | $81.21 | $81.21 | $81.21 | 2,279 |
2022-08-30 | $82.72 | $82.72 | $81.52 | $81.53 | $81.53 | 745 |
2022-08-29 | $82.33 | $82.89 | $81.93 | $82.42 | $82.42 | 4,026 |
2022-08-26 | $83.53 | $83.80 | $82.87 | $82.87 | $82.87 | 1,441 |
2022-08-25 | $84.45 | $84.73 | $84.20 | $84.73 | $84.73 | 1,506 |
2022-08-24 | $84.05 | $84.29 | $83.86 | $84.09 | $84.09 | 1,688 |
2022-08-23 | $83.70 | $83.97 | $83.70 | $83.95 | $83.95 | 1,359 |
2022-08-22 | $83.54 | $83.81 | $83.37 | $83.45 | $83.45 | 3,734 |
2022-08-19 | $84.41 | $84.41 | $84.28 | $84.33 | $84.33 | 810 |
2022-08-18 | $84.40 | $84.85 | $84.26 | $84.84 | $84.84 | 1,692 |
2022-08-17 | $84.11 | $84.59 | $84.11 | $84.18 | $84.18 | 3,907 |
2022-08-16 | $84.10 | $84.77 | $84.10 | $84.71 | $84.71 | 3,260 |
2022-08-15 | $83.29 | $84.23 | $83.29 | $84.17 | $84.17 | 2,770 |
2022-08-12 | $83.15 | $83.64 | $82.83 | $83.64 | $83.64 | 2,826 |
2022-08-11 | $83.58 | $83.83 | $82.92 | $82.92 | $82.92 | 6,926 |
2022-08-10 | $82.54 | $83.06 | $82.54 | $82.86 | $82.86 | 3,306 |
2022-08-09 | $82.47 | $82.47 | $81.40 | $81.40 | $81.40 | 5,981 |
2022-08-08 | $82.87 | $82.87 | $82.42 | $82.42 | $82.42 | 1,215 |
2022-08-05 | $82.01 | $82.17 | $81.58 | $82.16 | $82.16 | 2,074 |
2022-08-04 | $82.73 | $82.78 | $82.40 | $82.56 | $82.56 | 7,807 |
2022-08-03 | $82.69 | $82.89 | $82.21 | $82.77 | $82.77 | 4,205 |
2022-08-02 | $82.34 | $82.72 | $82.34 | $82.69 | $82.69 | 1,874 |
2022-08-01 | $81.47 | $82.95 | $81.47 | $82.84 | $82.84 | 5,001 |
2022-07-29 | $81.58 | $81.77 | $81.28 | $81.68 | $81.68 | 10,514 |
2022-07-28 | $80.72 | $81.87 | $80.72 | $81.87 | $81.87 | 4,028 |
2022-07-27 | $80.20 | $80.94 | $79.78 | $80.91 | $80.91 | 1,912 |
2022-07-26 | $79.76 | $80.07 | $79.76 | $80.04 | $80.04 | 793 |
2022-07-25 | $80.45 | $80.45 | $79.76 | $80.04 | $80.04 | 1,477 |
2022-07-22 | $80.23 | $80.26 | $79.16 | $79.63 | $79.63 | 2,981 |
2022-07-21 | $79.82 | $80.27 | $79.82 | $80.08 | $80.08 | 3,041 |
2022-07-20 | $79.51 | $80.02 | $79.28 | $79.95 | $79.95 | 10,080 |
2022-07-19 | $79.47 | $79.61 | $79.34 | $79.61 | $79.61 | 2,163 |
2022-07-18 | $79.69 | $79.76 | $78.41 | $78.41 | $78.41 | 2,071 |
2022-07-15 | $78.71 | $78.86 | $78.51 | $78.84 | $78.84 | 2,907 |
2022-07-14 | $77.83 | $78.26 | $77.30 | $78.26 | $78.26 | 2,241 |
2022-07-13 | $78.82 | $79.28 | $78.82 | $78.99 | $78.99 | 1,701 |
2022-07-12 | $78.88 | $79.62 | $78.73 | $78.83 | $78.83 | 2,497 |
2022-07-11 | $79.82 | $79.82 | $78.92 | $78.97 | $78.97 | 3,674 |
2022-07-08 | $79.84 | $80.03 | $79.54 | $79.80 | $79.80 | 3,835 |
2022-07-07 | $79.83 | $80.05 | $79.68 | $80.05 | $80.05 | 4,025 |
2022-07-06 | $79.32 | $79.43 | $79.17 | $79.43 | $79.43 | 4,885 |
2022-07-05 | $79.26 | $79.66 | $78.37 | $79.66 | $79.66 | 5,518 |
2022-07-01 | $79.08 | $79.87 | $78.52 | $79.87 | $79.87 | 3,187 |
2022-06-30 | $78.26 | $78.99 | $77.84 | $78.51 | $78.51 | 1,504 |
2022-06-29 | $79.07 | $79.23 | $78.73 | $79.11 | $79.11 | 17,220 |
2022-06-28 | $80.88 | $81.01 | $79.09 | $79.09 | $79.09 | 1,768 |
2022-06-27 | $80.54 | $80.60 | $80.38 | $80.44 | $80.44 | 2,499 |
2022-06-24 | $79.30 | $80.05 | $79.30 | $80.05 | $80.05 | 1,134 |
2022-06-23 | $77.35 | $77.76 | $77.35 | $77.76 | $77.76 | 2,478 |
2022-06-22 | $76.37 | $76.72 | $76.37 | $76.51 | $76.51 | 931 |
2022-06-21 | $75.83 | $76.99 | $75.74 | $76.83 | $76.83 | 5,108 |
2022-06-17 | $75.24 | $75.57 | $75.06 | $75.35 | $75.00 | 2,729 |
2022-06-16 | $75.54 | $75.77 | $75.19 | $75.37 | $75.02 | 2,781 |
2022-06-15 | $77.45 | $78.07 | $76.48 | $77.36 | $77.00 | 2,798 |
2022-06-14 | $76.87 | $76.87 | $76.21 | $76.55 | $76.19 | 2,941 |
2022-06-13 | $77.65 | $77.97 | $76.41 | $76.52 | $76.16 | 10,934 |
2022-06-10 | $79.49 | $79.49 | $79.33 | $79.33 | $78.96 | 1,487 |
2022-06-09 | $81.82 | $81.82 | $80.24 | $80.24 | $79.86 | 1,510 |
2022-06-08 | $82.55 | $82.55 | $82.14 | $82.21 | $81.82 | 2,487 |
2022-06-07 | $82.34 | $83.17 | $82.34 | $83.17 | $82.78 | 5,684 |
2022-06-06 | $83.10 | $83.16 | $82.62 | $82.73 | $82.34 | 22,338 |
2022-06-03 | $82.19 | $82.51 | $82.09 | $82.51 | $82.12 | 1,860 |
2022-06-02 | $81.60 | $82.98 | $81.34 | $82.98 | $82.59 | 4,313 |
2022-06-01 | $81.32 | $81.66 | $80.99 | $81.66 | $81.27 | 2,773 |
2022-05-31 | $82.77 | $83.46 | $82.72 | $83.02 | $82.63 | 16,200 |
2022-05-27 | $82.62 | $83.31 | $82.53 | $83.31 | $82.92 | 3,950 |
2022-05-26 | $81.09 | $82.11 | $81.09 | $81.82 | $81.44 | 1,787 |
2022-05-25 | $79.43 | $80.62 | $79.43 | $80.49 | $80.11 | 13,341 |
2022-05-24 | $78.72 | $79.54 | $78.16 | $79.54 | $79.16 | 22,121 |
2022-05-23 | $78.64 | $79.56 | $78.64 | $79.28 | $78.91 | 3,412 |
2022-05-20 | $77.86 | $77.88 | $76.80 | $77.88 | $77.51 | 7,118 |
2022-05-19 | $78.12 | $78.52 | $77.63 | $78.27 | $77.90 | 4,862 |
2022-05-18 | $80.60 | $80.60 | $78.35 | $78.53 | $78.17 | 39,798 |
2022-05-17 | $82.57 | $83.12 | $82.57 | $83.12 | $82.73 | 1,376 |
2022-05-16 | $82.52 | $82.89 | $82.21 | $82.29 | $81.90 | 5,873 |
2022-05-13 | $82.03 | $82.47 | $81.79 | $82.42 | $82.04 | 3,691 |
2022-05-12 | $79.88 | $80.70 | $79.55 | $80.43 | $80.05 | 19,985 |
2022-05-11 | $80.42 | $81.89 | $79.80 | $79.80 | $79.42 | 9,392 |
2022-05-10 | $80.95 | $80.95 | $80.05 | $80.51 | $80.13 | 3,510 |
2022-05-09 | $80.93 | $81.26 | $80.47 | $80.47 | $80.09 | 3,659 |
2022-05-06 | $82.05 | $82.39 | $81.22 | $81.71 | $81.33 | 20,345 |
2022-05-05 | $84.42 | $84.42 | $81.78 | $82.36 | $81.97 | 20,610 |
2022-05-04 | $83.85 | $85.26 | $83.16 | $85.26 | $84.86 | 21,095 |
2022-05-03 | $83.41 | $84.01 | $83.21 | $83.67 | $83.28 | 11,751 |
2022-05-02 | $84.89 | $84.90 | $82.58 | $84.11 | $83.71 | 313,381 |
2022-04-29 | $85.79 | $86.00 | $84.28 | $84.28 | $83.88 | 1,688 |
2022-04-28 | $85.83 | $86.71 | $85.83 | $86.71 | $86.30 | 480 |
2022-04-27 | $85.62 | $86.74 | $85.62 | $85.98 | $85.58 | 863 |
2022-04-26 | $86.69 | $86.69 | $85.45 | $85.45 | $85.05 | 1,244 |
2022-04-25 | $86.21 | $87.47 | $86.21 | $87.40 | $86.99 | 507 |
2022-04-22 | $88.27 | $88.27 | $86.62 | $86.77 | $86.36 | 1,719 |
2022-04-21 | $90.32 | $90.33 | $88.60 | $88.72 | $88.30 | 1,845 |
2022-04-20 | $89.63 | $90.22 | $89.63 | $90.02 | $89.60 | 3,115 |
2022-04-19 | $88.75 | $89.25 | $88.75 | $89.18 | $88.76 | 2,736 |
2022-04-18 | $87.74 | $87.92 | $87.43 | $87.47 | $87.06 | 1,427 |
2022-04-14 | $88.12 | $88.42 | $87.97 | $87.97 | $87.56 | 1,422 |
2022-04-13 | $87.57 | $87.92 | $87.28 | $87.87 | $87.46 | 17,259 |
2022-04-12 | $88.01 | $88.01 | $86.98 | $86.99 | $86.58 | 8,223 |
2022-04-11 | $87.66 | $87.66 | $87.40 | $87.40 | $86.99 | 3,727 |
2022-04-08 | $87.34 | $87.65 | $87.28 | $87.28 | $86.87 | 1,593 |
2022-04-07 | $86.18 | $86.83 | $86.18 | $86.83 | $86.43 | 1,199 |
2022-04-06 | $85.28 | $86.14 | $85.28 | $86.14 | $85.74 | 3,000 |
2022-04-05 | $87.05 | $87.05 | $86.09 | $86.09 | $85.69 | 847 |
2022-04-04 | $86.60 | $86.60 | $86.21 | $86.50 | $86.09 | 1,296 |
2022-04-01 | $86.09 | $86.52 | $86.09 | $86.52 | $86.11 | 921 |
2022-03-31 | $85.84 | $85.95 | $85.63 | $85.63 | $85.23 | 1,346 |
2022-03-30 | $86.35 | $86.35 | $86.35 | $86.35 | $85.95 | 763 |
2022-03-29 | $85.94 | $86.49 | $85.86 | $86.49 | $86.08 | 2,767 |
2022-03-28 | $84.91 | $84.96 | $84.42 | $84.71 | $84.31 | 2,937 |
2022-03-25 | $85.00 | $85.17 | $84.85 | $85.17 | $84.77 | 1,923 |
2022-03-24 | $84.73 | $85.04 | $84.73 | $85.04 | $84.64 | 733 |
2022-03-23 | $84.95 | $84.95 | $84.34 | $84.34 | $83.94 | 4,036 |
2022-03-22 | $85.33 | $85.70 | $85.32 | $85.60 | $85.20 | 4,460 |
2022-03-21 | $86.00 | $86.00 | $84.54 | $85.09 | $84.69 | 1,617 |
2022-03-18 | $84.81 | $85.73 | $84.60 | $85.73 | $85.12 | 10,701 |
2022-03-17 | $83.81 | $84.69 | $83.81 | $84.61 | $84.00 | 3,604 |
2022-03-16 | $82.97 | $83.71 | $82.00 | $83.71 | $83.11 | 2,705 |
2022-03-15 | $81.30 | $82.00 | $81.19 | $82.00 | $81.42 | 2,294 |
2022-03-14 | $80.33 | $80.93 | $79.99 | $80.21 | $79.64 | 3,373 |
2022-03-11 | $81.88 | $82.04 | $80.97 | $80.97 | $80.39 | 14,848 |
2022-03-10 | $81.66 | $82.23 | $81.18 | $82.14 | $81.56 | 25,742 |
2022-03-09 | $82.62 | $83.35 | $82.43 | $82.68 | $82.09 | 24,547 |
2022-03-08 | $82.20 | $83.00 | $81.02 | $81.07 | $80.49 | 55,677 |
2022-03-07 | $85.44 | $85.50 | $82.46 | $82.50 | $81.91 | 332,160 |
2022-03-04 | $85.44 | $85.94 | $85.31 | $85.52 | $84.91 | 2,958 |
2022-03-03 | $86.94 | $86.94 | $86.28 | $86.28 | $85.67 | 3,786 |
2022-03-02 | $86.20 | $86.84 | $86.07 | $86.63 | $86.02 | 14,131 |
2022-03-01 | $85.70 | $85.70 | $84.77 | $84.88 | $84.28 | 5,858 |
2022-02-28 | $85.64 | $85.64 | $84.60 | $85.03 | $84.43 | 5,434 |
2022-02-25 | $83.40 | $85.75 | $83.40 | $85.63 | $85.02 | 1,739 |
2022-02-24 | $80.61 | $82.60 | $80.51 | $82.60 | $82.01 | 14,268 |
2022-02-23 | $83.66 | $83.93 | $82.51 | $82.51 | $81.92 | 4,031 |
2022-02-22 | $84.04 | $84.24 | $82.75 | $83.89 | $83.29 | 6,730 |
2022-02-18 | $84.60 | $84.86 | $84.16 | $84.63 | $84.03 | 5,892 |
2022-02-17 | $85.22 | $85.35 | $84.79 | $84.91 | $84.31 | 3,894 |
2022-02-16 | $85.76 | $86.14 | $85.49 | $86.14 | $85.53 | 5,089 |
2022-02-15 | $86.55 | $86.55 | $86.30 | $86.30 | $85.69 | 4,698 |
2022-02-14 | $85.05 | $85.52 | $84.98 | $85.48 | $84.87 | 4,324 |
2022-02-11 | $86.11 | $86.90 | $85.57 | $85.77 | $85.16 | 12,503 |
2022-02-10 | $85.94 | $87.30 | $85.88 | $85.88 | $85.27 | 15,490 |
2022-02-09 | $87.05 | $87.08 | $86.70 | $86.93 | $86.31 | 37,315 |
2022-02-08 | $84.46 | $85.94 | $84.46 | $85.86 | $85.25 | 30,465 |
2022-02-07 | $84.50 | $85.00 | $84.32 | $84.52 | $83.92 | 378,749 |
2022-02-04 | $84.00 | $84.25 | $84.00 | $84.25 | $83.65 | 1,356 |
2022-02-03 | $84.06 | $84.81 | $84.06 | $84.81 | $84.21 | 1,061 |
2022-02-02 | $84.84 | $85.24 | $84.74 | $85.12 | $84.52 | 2,790 |
2022-02-01 | $84.12 | $84.77 | $84.12 | $84.77 | $84.17 | 63,858 |
2022-01-31 | $82.43 | $84.23 | $82.43 | $84.23 | $83.63 | 927 |
2022-01-28 | $80.89 | $82.81 | $80.89 | $82.81 | $82.22 | 1,775 |
2022-01-27 | $83.25 | $83.63 | $81.65 | $81.70 | $81.12 | 2,534 |
2022-01-26 | $84.25 | $84.25 | $81.91 | $82.25 | $81.66 | 4,094 |
2022-01-25 | $83.05 | $83.35 | $82.54 | $82.96 | $82.37 | 1,141 |
2022-01-24 | $82.15 | $83.35 | $82.15 | $83.35 | $82.76 | 1,495 |
2022-01-21 | $83.66 | $84.58 | $83.20 | $83.20 | $82.61 | 3,316 |
2022-01-20 | $85.90 | $86.04 | $83.83 | $83.83 | $83.23 | 1,821 |
2022-01-19 | $86.12 | $86.33 | $85.28 | $85.28 | $84.67 | 2,358 |
2022-01-18 | $87.27 | $87.27 | $86.08 | $86.08 | $85.47 | 3,160 |
2022-01-14 | $87.55 | $87.99 | $87.19 | $87.88 | $87.25 | 19,157 |
2022-01-13 | $88.93 | $89.04 | $88.67 | $89.04 | $88.41 | 2,055 |
2022-01-12 | $88.62 | $88.96 | $88.15 | $88.44 | $87.81 | 10,110 |
2022-01-11 | $87.44 | $88.56 | $87.44 | $88.56 | $87.93 | 3,665 |
2022-01-10 | $87.77 | $87.77 | $87.77 | $87.77 | $87.15 | 594 |
2022-01-07 | $90.06 | $90.06 | $89.98 | $89.98 | $89.34 | 757 |
2022-01-06 | $90.67 | $90.67 | $90.39 | $90.45 | $89.81 | 1,147 |
2022-01-05 | $91.43 | $91.77 | $91.35 | $91.35 | $90.70 | 2,101 |
2022-01-04 | $91.45 | $91.64 | $91.34 | $91.34 | $90.69 | 1,272 |
2022-01-03 | $91.09 | $91.22 | $90.72 | $91.22 | $90.57 | 1,517 |
2021-12-31 | $90.79 | $91.44 | $90.79 | $91.44 | $90.79 | 4,286 |
2021-12-30 | $90.73 | $91.38 | $90.73 | $90.93 | $90.28 | 6,145 |
2021-12-29 | $90.30 | $90.94 | $90.30 | $90.87 | $90.22 | 6,744 |
2021-12-28 | $90.16 | $90.53 | $90.16 | $90.50 | $89.86 | 66,351 |
2021-12-27 | $89.43 | $90.33 | $89.43 | $90.33 | $89.69 | 5,338 |
2021-12-23 | $89.15 | $89.65 | $89.15 | $89.65 | $89.01 | 4,591 |
2021-12-22 | $88.03 | $88.82 | $87.96 | $88.82 | $88.19 | 2,341 |
2021-12-21 | $87.36 | $88.10 | $87.36 | $88.10 | $87.47 | 5,622 |
2021-12-20 | $86.51 | $86.85 | $86.16 | $86.85 | $86.23 | 3,016 |
2021-12-17 | $88.33 | $88.33 | $88.09 | $88.20 | $87.26 | 1,535 |
2021-12-16 | $89.05 | $89.30 | $88.43 | $88.43 | $87.49 | 5,021 |
2021-12-15 | $87.21 | $88.46 | $87.21 | $88.46 | $87.52 | 3,535 |
2021-12-14 | $87.39 | $87.60 | $87.34 | $87.37 | $86.44 | 2,970 |
2021-12-13 | $87.78 | $87.99 | $87.46 | $87.85 | $86.92 | 1,542 |
2021-12-10 | $88.30 | $88.30 | $87.92 | $88.10 | $87.17 | 3,384 |
2021-12-09 | $88.93 | $88.93 | $88.26 | $88.26 | $87.32 | 11,039 |
2021-12-08 | $88.83 | $89.31 | $88.61 | $89.31 | $88.36 | 11,442 |
2021-12-07 | $88.87 | $89.46 | $88.52 | $88.52 | $87.58 | 2,484 |
2021-12-06 | $86.59 | $88.27 | $86.59 | $87.97 | $87.04 | 9,566 |
2021-12-03 | $86.09 | $86.44 | $85.90 | $86.06 | $85.15 | 1,595 |
2021-12-02 | $85.13 | $86.90 | $85.13 | $86.57 | $85.65 | 4,696 |
2021-12-01 | $87.49 | $87.49 | $84.87 | $84.87 | $83.97 | 1,684 |
2021-11-30 | $87.97 | $87.97 | $86.44 | $86.63 | $85.71 | 2,425 |
2021-11-29 | $88.77 | $88.88 | $88.47 | $88.84 | $87.90 | 7,359 |
2021-11-26 | $88.56 | $88.64 | $88.24 | $88.62 | $87.68 | 733 |
2021-11-24 | $89.96 | $90.06 | $89.95 | $90.06 | $89.10 | 2,709 |
2021-11-23 | $90.42 | $90.50 | $89.94 | $90.41 | $89.45 | 2,754 |
2021-11-22 | $90.52 | $90.75 | $90.52 | $90.75 | $89.79 | 2,584 |
2021-11-19 | $90.31 | $90.43 | $90.15 | $90.15 | $89.20 | 1,560 |
2021-11-18 | $91.32 | $91.32 | $90.29 | $90.40 | $89.44 | 1,845 |
2021-11-17 | $91.69 | $91.69 | $91.69 | $91.69 | $90.72 | 474 |
2021-11-16 | $91.98 | $92.11 | $91.92 | $92.03 | $91.05 | 2,501 |
2021-11-15 | $91.74 | $91.89 | $91.74 | $91.89 | $90.91 | 1,328 |
2021-11-12 | $92.13 | $92.39 | $92.08 | $92.38 | $91.40 | 2,396 |
2021-11-11 | $91.62 | $91.78 | $91.58 | $91.76 | $90.79 | 4,308 |
2021-11-10 | $92.29 | $92.46 | $92.01 | $92.01 | $91.03 | 1,136 |
2021-11-09 | $93.18 | $93.18 | $93.18 | $93.18 | $92.19 | 242 |
2021-11-08 | $94.11 | $94.11 | $93.18 | $93.18 | $92.19 | 4,861 |
2021-11-05 | $93.49 | $93.72 | $93.29 | $93.54 | $92.54 | 1,440 |
2021-11-04 | $92.97 | $92.97 | $92.57 | $92.78 | $91.80 | 827 |
2021-11-03 | $92.66 | $92.99 | $92.52 | $92.99 | $92.00 | 3,353 |
2021-11-02 | $91.86 | $91.86 | $90.94 | $91.35 | $90.38 | 2,715 |
2021-11-01 | $92.31 | $93.14 | $92.31 | $93.14 | $92.15 | 1,532 |
2021-10-29 | $91.05 | $91.22 | $90.89 | $91.22 | $90.25 | 22,740 |
2021-10-28 | $90.47 | $90.64 | $90.47 | $90.62 | $89.66 | 1,627 |
2021-10-27 | $90.36 | $90.36 | $89.96 | $89.96 | $89.01 | 1,025 |
2021-10-26 | $91.30 | $91.33 | $90.70 | $90.78 | $89.81 | 1,921 |
2021-10-25 | $91.11 | $91.21 | $90.96 | $90.96 | $90.00 | 2,365 |
2021-10-22 | $90.68 | $91.14 | $90.68 | $90.84 | $89.87 | 1,399 |
2021-10-21 | $90.74 | $90.74 | $90.16 | $90.49 | $89.53 | 6,572 |
2021-10-20 | $91.09 | $91.09 | $90.50 | $90.50 | $89.54 | 1,249 |
2021-10-19 | $90.54 | $90.54 | $89.53 | $90.11 | $89.15 | 3,189 |
2021-10-18 | $89.58 | $90.20 | $89.24 | $90.20 | $89.24 | 881 |
2021-10-15 | $90.86 | $90.86 | $90.39 | $90.39 | $89.43 | 936 |
2021-10-14 | $90.49 | $90.49 | $90.26 | $90.26 | $89.30 | 3,708 |
2021-10-13 | $89.74 | $89.74 | $89.24 | $89.57 | $88.62 | 4,348 |
2021-10-12 | $89.71 | $89.95 | $89.33 | $89.50 | $88.55 | 2,155 |
2021-10-11 | $90.05 | $90.16 | $89.21 | $89.21 | $88.26 | 3,228 |
2021-10-08 | $90.97 | $90.97 | $90.09 | $90.09 | $89.13 | 2,176 |
2021-10-07 | $90.50 | $91.63 | $90.50 | $90.96 | $89.99 | 11,734 |
2021-10-06 | $89.46 | $90.27 | $89.41 | $90.07 | $89.11 | 1,672 |
2021-10-05 | $90.58 | $90.58 | $90.18 | $90.26 | $89.30 | 2,646 |
2021-10-04 | $89.11 | $89.60 | $89.11 | $89.46 | $88.51 | 1,747 |
2021-10-01 | $89.67 | $90.24 | $88.98 | $90.15 | $89.19 | 7,518 |
2021-09-30 | $91.11 | $91.11 | $89.46 | $89.46 | $88.51 | 1,862 |
2021-09-29 | $90.39 | $91.15 | $90.18 | $90.78 | $89.82 | 6,365 |
2021-09-28 | $90.06 | $90.57 | $89.79 | $90.46 | $89.50 | 2,619 |
2021-09-27 | $89.79 | $90.97 | $89.79 | $90.43 | $89.47 | 18,502 |
2021-09-24 | $89.91 | $90.01 | $89.91 | $89.91 | $88.96 | 7,470 |
2021-09-23 | $90.66 | $90.76 | $90.21 | $90.21 | $89.25 | 29,996 |
2021-09-22 | $89.84 | $90.04 | $89.84 | $89.88 | $88.93 | 1,430 |
2021-09-21 | $89.22 | $89.43 | $88.73 | $89.04 | $88.09 | 6,332 |
2021-09-20 | $88.63 | $88.64 | $88.03 | $88.03 | $87.10 | 3,439 |
2021-09-17 | $90.52 | $90.82 | $90.52 | $90.62 | $89.30 | 2,846 |
2021-09-16 | $90.53 | $91.26 | $90.51 | $91.26 | $89.93 | 1,740 |
2021-09-15 | $90.06 | $90.36 | $90.06 | $90.15 | $88.84 | 1,362 |
2021-09-14 | $91.52 | $91.52 | $90.53 | $90.59 | $89.27 | 1,341 |
2021-09-13 | $91.57 | $91.57 | $91.09 | $91.24 | $89.91 | 2,379 |
2021-09-10 | $91.60 | $91.76 | $91.00 | $91.00 | $89.67 | 3,620 |
2021-09-09 | $92.00 | $92.00 | $91.72 | $91.72 | $90.39 | 1,530 |
2021-09-08 | $91.37 | $92.18 | $91.37 | $92.12 | $90.77 | 970 |
2021-09-07 | $92.76 | $92.76 | $92.10 | $92.10 | $90.76 | 1,294 |
2021-09-03 | $92.68 | $92.68 | $92.68 | $92.68 | $91.33 | 750 |
2021-09-02 | $93.27 | $93.45 | $92.95 | $92.95 | $91.60 | 1,351 |
2021-09-01 | $92.99 | $92.99 | $92.99 | $92.99 | $91.63 | 311 |
2021-08-31 | $92.46 | $92.46 | $92.22 | $92.22 | $90.88 | 1,151 |
2021-08-30 | $92.53 | $92.53 | $92.28 | $92.28 | $90.94 | 757 |
2021-08-27 | $92.68 | $92.87 | $92.68 | $92.87 | $91.52 | 791 |
2021-08-26 | $92.02 | $92.02 | $91.18 | $91.18 | $89.85 | 1,198 |
2021-08-25 | $92.20 | $92.20 | $91.73 | $91.73 | $90.39 | 817 |
2021-08-24 | $91.29 | $91.29 | $91.15 | $91.19 | $89.86 | 2,295 |
2021-08-23 | $91.09 | $91.59 | $91.09 | $91.51 | $90.17 | 1,605 |
2021-08-20 | $90.40 | $90.99 | $90.35 | $90.73 | $89.41 | 2,814 |
2021-08-19 | $90.00 | $90.67 | $90.00 | $90.17 | $88.86 | 1,455 |
2021-08-18 | $91.40 | $91.53 | $90.45 | $90.45 | $89.13 | 1,015 |
2021-08-17 | $91.79 | $91.79 | $91.01 | $91.58 | $90.25 | 1,660 |
2021-08-16 | $92.18 | $92.20 | $92.17 | $92.17 | $90.83 | 1,256 |
2021-08-13 | $92.05 | $92.33 | $92.05 | $92.33 | $90.98 | 1,263 |
2021-08-12 | $92.15 | $92.15 | $92.07 | $92.11 | $90.76 | 1,302 |
2021-08-11 | $92.57 | $92.57 | $92.38 | $92.50 | $91.15 | 1,848 |
2021-08-10 | $92.08 | $92.83 | $92.08 | $92.83 | $91.47 | 1,574 |
2021-08-09 | $92.11 | $92.15 | $92.04 | $92.04 | $90.70 | 1,401 |
2021-08-06 | $92.08 | $92.08 | $91.99 | $91.99 | $90.65 | 553 |
2021-08-05 | $91.67 | $91.78 | $91.67 | $91.78 | $90.44 | 1,025 |
2021-08-04 | $91.37 | $91.42 | $90.70 | $90.70 | $89.38 | 3,294 |
2021-08-03 | $91.24 | $92.04 | $91.06 | $91.70 | $90.37 | 1,712 |
2021-08-02 | $92.48 | $92.48 | $91.69 | $91.69 | $90.36 | 1,579 |
2021-07-30 | $93.31 | $93.31 | $92.54 | $92.54 | $91.19 | 2,426 |
2021-07-29 | $92.91 | $93.28 | $92.91 | $93.28 | $91.92 | 682 |
2021-07-28 | $92.16 | $92.16 | $91.92 | $92.03 | $90.68 | 949 |
2021-07-27 | $92.39 | $92.39 | $91.39 | $91.55 | $90.22 | 2,115 |
2021-07-26 | $92.51 | $92.65 | $92.33 | $92.55 | $91.21 | 1,628 |
2021-07-23 | $91.85 | $92.31 | $91.71 | $92.31 | $90.96 | 2,221 |
2021-07-22 | $92.40 | $92.40 | $91.29 | $91.31 | $89.98 | 2,194 |
2021-07-21 | $92.32 | $92.32 | $92.32 | $92.32 | $90.98 | 816 |
2021-07-20 | $89.98 | $91.50 | $89.98 | $91.50 | $90.17 | 894 |
2021-07-19 | $89.68 | $89.68 | $88.94 | $89.27 | $87.97 | 1,774 |
2021-07-16 | $91.77 | $91.77 | $91.53 | $91.63 | $90.29 | 1,269 |
2021-07-15 | $91.26 | $91.37 | $90.89 | $91.37 | $90.04 | 3,127 |
2021-07-14 | $91.76 | $92.25 | $91.57 | $91.57 | $90.23 | 3,321 |
2021-07-13 | $92.80 | $92.80 | $92.01 | $92.01 | $90.67 | 1,195 |
2021-07-12 | $93.10 | $93.10 | $92.68 | $92.73 | $91.37 | 1,876 |
2021-07-09 | $92.56 | $92.58 | $92.56 | $92.58 | $91.23 | 1,344 |
2021-07-08 | $90.75 | $92.00 | $90.75 | $91.56 | $90.23 | 2,638 |
2021-07-07 | $92.25 | $92.61 | $92.25 | $92.40 | $91.05 | 1,792 |
2021-07-06 | $92.43 | $92.59 | $92.41 | $92.59 | $91.24 | 1,140 |
2021-07-02 | $93.72 | $93.72 | $93.40 | $93.56 | $92.20 | 4,439 |
2021-07-01 | $93.87 | $93.94 | $93.87 | $93.94 | $92.57 | 591 |
2021-06-30 | $93.24 | $93.90 | $93.24 | $93.59 | $92.23 | 2,601 |
2021-06-29 | $93.49 | $93.79 | $93.29 | $93.29 | $91.94 | 4,204 |
2021-06-28 | $94.61 | $94.61 | $93.20 | $93.43 | $92.07 | 5,466 |
2021-06-25 | $94.00 | $94.47 | $93.84 | $94.47 | $93.09 | 2,432 |
2021-06-24 | $93.44 | $93.93 | $93.37 | $93.82 | $92.45 | 2,939 |
2021-06-23 | $93.00 | $93.35 | $92.89 | $93.35 | $91.99 | 2,555 |
2021-06-22 | $92.30 | $92.65 | $92.30 | $92.65 | $91.30 | 2,164 |
2021-06-21 | $92.20 | $92.51 | $92.18 | $92.51 | $91.16 | 4,631 |
2021-06-18 | $91.81 | $92.07 | $91.80 | $91.80 | $90.12 | 1,761 |
2021-06-17 | $93.65 | $93.71 | $93.10 | $93.58 | $91.87 | 3,478 |
2021-06-16 | $94.73 | $94.73 | $93.76 | $93.81 | $92.10 | 1,091 |
2021-06-15 | $96.09 | $96.09 | $95.19 | $95.19 | $93.45 | 2,499 |
2021-06-14 | $96.08 | $96.08 | $95.88 | $95.88 | $94.12 | 1,048 |
2021-06-11 | $96.46 | $96.46 | $96.13 | $96.13 | $94.37 | 1,208 |
2021-06-10 | $96.60 | $96.60 | $96.60 | $96.60 | $94.83 | 850 |
2021-06-09 | $97.62 | $97.62 | $96.60 | $96.60 | $94.83 | 1,362 |
2021-06-08 | $98.38 | $98.53 | $98.11 | $98.38 | $96.58 | 2,618 |
2021-06-07 | $97.56 | $97.79 | $97.42 | $97.79 | $96.00 | 2,893 |
2021-06-04 | $97.78 | $97.78 | $97.20 | $97.20 | $95.42 | 1,058 |
2021-06-03 | $96.71 | $97.57 | $96.71 | $97.51 | $95.72 | 3,315 |
2021-06-02 | $97.05 | $97.05 | $96.72 | $96.73 | $94.96 | 1,881 |
2021-06-01 | $97.00 | $97.00 | $96.79 | $96.99 | $95.21 | 2,097 |
2021-05-28 | $96.57 | $96.66 | $96.16 | $96.22 | $94.46 | 1,746 |
2021-05-27 | $95.90 | $96.54 | $95.90 | $96.54 | $94.77 | 971 |
2021-05-26 | $95.37 | $95.70 | $95.35 | $95.62 | $93.86 | 2,069 |
2021-05-25 | $94.80 | $94.93 | $94.58 | $94.92 | $93.18 | 8,536 |
2021-05-24 | $94.60 | $94.91 | $94.60 | $94.79 | $93.05 | 4,630 |
2021-05-21 | $93.94 | $94.36 | $93.80 | $93.80 | $92.08 | 3,109 |
2021-05-20 | $93.31 | $93.63 | $93.20 | $93.63 | $91.91 | 2,026 |
2021-05-19 | $92.46 | $92.81 | $92.46 | $92.81 | $91.11 | 6,719 |
2021-05-18 | $94.71 | $95.05 | $94.41 | $94.41 | $92.68 | 3,826 |
2021-05-17 | $94.51 | $94.76 | $94.49 | $94.76 | $93.03 | 1,754 |
2021-05-14 | $94.06 | $94.97 | $94.06 | $94.95 | $93.21 | 3,625 |
2021-05-13 | $92.20 | $93.64 | $92.20 | $93.64 | $91.92 | 1,230 |
2021-05-12 | $93.25 | $93.25 | $91.98 | $91.98 | $90.30 | 3,047 |
2021-05-11 | $94.47 | $94.47 | $93.59 | $94.27 | $92.54 | 3,887 |
2021-05-10 | $96.18 | $96.18 | $95.54 | $95.58 | $93.83 | 5,196 |
2021-05-07 | $95.00 | $96.03 | $94.94 | $96.03 | $94.27 | 2,834 |
2021-05-06 | $94.37 | $94.37 | $93.65 | $94.14 | $92.42 | 2,191 |
2021-05-05 | $94.10 | $94.10 | $93.83 | $93.83 | $92.11 | 1,558 |
2021-05-04 | $94.39 | $94.39 | $93.14 | $93.59 | $91.87 | 5,611 |
2021-05-03 | $94.72 | $94.89 | $94.72 | $94.76 | $93.03 | 2,068 |
2021-04-30 | $94.91 | $94.91 | $94.35 | $94.35 | $92.62 | 2,299 |
2021-04-29 | $94.83 | $95.05 | $94.51 | $95.05 | $93.31 | 1,315 |
2021-04-28 | $95.04 | $95.04 | $94.72 | $94.72 | $92.99 | 1,190 |
2021-04-27 | $94.94 | $95.26 | $94.94 | $95.17 | $93.43 | 1,921 |
2021-04-26 | $95.69 | $95.69 | $94.69 | $94.96 | $93.22 | 7,838 |
2021-04-23 | $95.13 | $95.19 | $95.13 | $95.14 | $93.40 | 1,023 |
2021-04-22 | $94.45 | $94.97 | $94.03 | $94.21 | $92.49 | 1,497 |
2021-04-21 | $93.88 | $94.27 | $93.88 | $94.24 | $92.51 | 1,138 |
2021-04-20 | $92.52 | $92.54 | $92.22 | $92.45 | $90.76 | 2,285 |
2021-04-19 | $93.66 | $93.86 | $93.53 | $93.86 | $92.14 | 22,060 |
2021-04-16 | $94.20 | $94.58 | $94.00 | $94.39 | $92.66 | 2,394 |
2021-04-15 | $93.30 | $93.71 | $93.30 | $93.71 | $92.00 | 1,580 |
2021-04-14 | $93.14 | $94.02 | $93.14 | $93.25 | $91.55 | 7,277 |
2021-04-13 | $93.30 | $93.40 | $92.72 | $93.22 | $91.51 | 5,805 |
2021-04-12 | $93.26 | $93.67 | $93.26 | $93.28 | $91.57 | 2,960 |
2021-04-09 | $93.46 | $93.46 | $93.04 | $93.31 | $91.60 | 1,841 |
2021-04-08 | $93.37 | $93.71 | $92.91 | $93.71 | $91.99 | 2,203 |
2021-04-07 | $93.91 | $93.91 | $93.35 | $93.40 | $91.69 | 2,697 |
2021-04-06 | $94.32 | $94.85 | $94.32 | $94.40 | $92.67 | 8,026 |
2021-04-05 | $94.33 | $94.33 | $93.63 | $94.18 | $92.45 | 8,605 |
2021-04-01 | $93.26 | $93.67 | $92.57 | $93.48 | $91.77 | 5,289 |
2021-03-31 | $92.75 | $93.20 | $92.69 | $92.69 | $90.99 | 2,308 |
2021-03-30 | $91.69 | $92.52 | $91.69 | $92.52 | $90.83 | 9,414 |
2021-03-29 | $92.46 | $92.76 | $91.36 | $91.80 | $90.12 | 1,842 |
2021-03-26 | $91.57 | $92.55 | $91.53 | $92.55 | $90.86 | 4,788 |
2021-03-25 | $88.99 | $91.20 | $88.99 | $91.01 | $89.34 | 3,504 |
2021-03-24 | $91.03 | $91.20 | $89.57 | $89.58 | $87.94 | 2,330 |
2021-03-23 | $91.79 | $91.79 | $90.83 | $90.85 | $89.19 | 3,085 |
2021-03-22 | $92.28 | $92.39 | $92.10 | $92.18 | $90.49 | 25,408 |
2021-03-19 | $91.88 | $92.93 | $91.88 | $92.72 | $90.90 | 2,339 |
2021-03-18 | $93.35 | $93.35 | $92.33 | $93.03 | $91.20 | 2,171 |
2021-03-17 | $93.03 | $93.82 | $92.96 | $93.57 | $91.73 | 2,931 |
2021-03-16 | $94.62 | $94.62 | $93.80 | $93.80 | $91.96 | 4,499 |
2021-03-15 | $94.24 | $94.77 | $94.24 | $94.77 | $92.91 | 5,104 |
2021-03-12 | $93.30 | $93.89 | $93.30 | $93.83 | $91.99 | 4,294 |
2021-03-11 | $92.96 | $93.56 | $92.96 | $93.54 | $91.71 | 2,986 |
2021-03-10 | $92.08 | $92.32 | $91.75 | $92.32 | $90.51 | 5,369 |
2021-03-09 | $91.95 | $92.65 | $91.85 | $91.93 | $90.12 | 21,870 |
2021-03-08 | $91.17 | $91.69 | $90.83 | $90.83 | $89.05 | 5,181 |
2021-03-05 | $88.52 | $90.76 | $87.41 | $90.68 | $88.90 | 4,899 |
2021-03-04 | $88.93 | $89.85 | $87.36 | $88.40 | $86.66 | 8,419 |
2021-03-03 | $90.82 | $90.86 | $90.31 | $90.31 | $88.54 | 7,390 |
2021-03-02 | $91.99 | $91.99 | $90.90 | $91.11 | $89.32 | 8,623 |
2021-03-01 | $90.34 | $91.75 | $90.34 | $91.75 | $89.95 | 3,214 |
2021-02-26 | $89.58 | $90.28 | $89.48 | $89.98 | $88.21 | 3,360 |
2021-02-25 | $92.37 | $92.37 | $89.23 | $89.23 | $87.48 | 5,351 |
2021-02-24 | $91.19 | $92.00 | $91.19 | $91.82 | $90.02 | 3,037 |
2021-02-23 | $91.12 | $91.19 | $89.86 | $91.19 | $89.39 | 2,921 |
2021-02-22 | $92.37 | $92.37 | $91.51 | $92.07 | $90.26 | 4,228 |
2021-02-19 | $92.88 | $93.51 | $92.87 | $92.87 | $91.04 | 1,180 |
2021-02-18 | $92.65 | $92.80 | $92.32 | $92.49 | $90.67 | 1,800 |
2021-02-17 | $93.63 | $93.63 | $92.44 | $93.13 | $91.30 | 4,581 |
2021-02-16 | $94.50 | $94.50 | $93.34 | $93.69 | $91.85 | 7,076 |
2021-02-12 | $93.46 | $93.92 | $93.44 | $93.92 | $92.08 | 9,842 |
2021-02-11 | $93.23 | $93.39 | $92.80 | $93.39 | $91.56 | 3,176 |
2021-02-10 | $94.04 | $94.25 | $93.38 | $93.94 | $92.10 | 3,585 |
2021-02-09 | $93.18 | $93.46 | $92.59 | $93.29 | $91.46 | 2,974 |
2021-02-08 | $92.70 | $93.40 | $92.70 | $93.40 | $91.57 | 4,198 |
2021-02-05 | $91.31 | $92.04 | $91.30 | $91.85 | $90.05 | 32,802 |
2021-02-04 | $90.06 | $90.65 | $90.06 | $90.59 | $88.81 | 2,702 |
2021-02-03 | $89.43 | $89.84 | $88.55 | $89.84 | $88.07 | 1,637 |
2021-02-02 | $87.94 | $89.05 | $87.94 | $88.91 | $87.16 | 3,700 |
2021-02-01 | $87.54 | $87.92 | $86.84 | $87.77 | $86.05 | 39,153 |
2021-01-29 | $88.94 | $89.09 | $87.13 | $87.36 | $85.64 | 4,127 |
2021-01-28 | $88.90 | $89.14 | $88.30 | $89.00 | $87.25 | 2,794 |
2021-01-27 | $88.90 | $89.73 | $88.33 | $89.00 | $87.25 | 2,089 |
2021-01-26 | $89.24 | $89.74 | $89.24 | $89.74 | $87.97 | 1,733 |
2021-01-25 | $88.62 | $89.98 | $88.46 | $89.11 | $87.36 | 8,051 |
2021-01-22 | $88.30 | $88.40 | $88.10 | $88.40 | $86.66 | 1,607 |
2021-01-21 | $88.72 | $88.92 | $88.63 | $88.73 | $86.99 | 9,321 |
2021-01-20 | $88.59 | $89.00 | $88.33 | $89.00 | $87.25 | 2,564 |
2021-01-19 | $89.22 | $89.22 | $88.13 | $88.27 | $86.54 | 4,115 |
2021-01-15 | $88.75 | $88.75 | $88.00 | $88.35 | $86.62 | 3,502 |
2021-01-14 | $89.08 | $89.39 | $88.81 | $88.90 | $87.16 | 7,190 |
2021-01-13 | $89.18 | $89.21 | $88.62 | $88.62 | $86.88 | 4,951 |
2021-01-12 | $89.02 | $89.10 | $88.74 | $88.74 | $87.00 | 2,894 |
2021-01-11 | $89.44 | $89.44 | $88.70 | $88.75 | $87.01 | 2,749 |
2021-01-08 | $89.34 | $89.36 | $88.98 | $89.36 | $87.61 | 1,501 |
2021-01-07 | $88.64 | $88.80 | $88.45 | $88.52 | $86.79 | 4,270 |
2021-01-06 | $87.24 | $88.64 | $87.24 | $88.25 | $86.51 | 4,879 |
2021-01-05 | $85.59 | $86.53 | $85.59 | $86.37 | $84.67 | 3,251 |
2021-01-04 | $87.27 | $87.27 | $84.15 | $85.11 | $83.43 | 11,620 |
2020-12-31 | $86.64 | $86.64 | $86.64 | $86.64 | $84.94 | 469 |
2020-12-30 | $86.12 | $86.72 | $86.12 | $86.44 | $84.74 | 9,841 |
2020-12-29 | $86.34 | $86.56 | $85.90 | $86.09 | $84.40 | 5,772 |
2020-12-28 | $87.94 | $87.94 | $86.82 | $86.98 | $85.27 | 1,320 |
2020-12-24 | $86.96 | $87.09 | $86.96 | $87.09 | $85.38 | 526 |
2020-12-23 | $86.55 | $87.12 | $86.55 | $87.12 | $85.41 | 1,253 |
2020-12-22 | $86.28 | $86.44 | $86.06 | $86.34 | $84.65 | 2,429 |
2020-12-21 | $85.30 | $85.96 | $84.88 | $85.96 | $84.28 | 2,511 |
2020-12-18 | $86.61 | $86.61 | $86.23 | $86.23 | $84.37 | 3,090 |
2020-12-17 | $85.66 | $86.19 | $85.66 | $86.13 | $84.27 | 1,430 |
2020-12-16 | $85.28 | $85.35 | $84.92 | $85.20 | $83.36 | 2,912 |
2020-12-15 | $84.43 | $84.74 | $84.43 | $84.74 | $82.91 | 1,983 |
2020-12-14 | $85.05 | $85.05 | $84.27 | $84.27 | $82.45 | 1,399 |
2020-12-11 | $84.38 | $84.38 | $84.37 | $84.37 | $82.55 | 882 |
2020-12-10 | $84.20 | $84.63 | $84.20 | $84.63 | $82.80 | 2,929 |
2020-12-09 | $85.07 | $85.07 | $84.41 | $84.41 | $82.59 | 2,339 |
2020-12-08 | $84.38 | $85.44 | $84.38 | $85.44 | $83.59 | 1,566 |
2020-12-07 | $85.41 | $85.41 | $84.68 | $84.71 | $82.88 | 1,329 |
2020-12-04 | $84.31 | $85.10 | $84.31 | $85.10 | $83.26 | 3,716 |
2020-12-03 | $83.99 | $84.51 | $83.99 | $84.31 | $82.49 | 4,524 |
2020-12-02 | $83.85 | $83.85 | $83.11 | $83.45 | $81.64 | 2,925 |
2020-12-01 | $84.28 | $84.69 | $83.90 | $84.69 | $82.86 | 3,171 |
2020-11-30 | $83.88 | $83.90 | $83.22 | $83.90 | $82.09 | 5,799 |
2020-11-27 | $84.08 | $84.08 | $83.83 | $84.06 | $82.24 | 1,895 |
2020-11-25 | $83.30 | $83.98 | $83.30 | $83.79 | $81.98 | 5,622 |
2020-11-24 | $84.10 | $84.15 | $83.80 | $83.91 | $82.10 | 2,748 |
2020-11-23 | $83.43 | $83.88 | $83.43 | $83.80 | $81.99 | 9,737 |
2020-11-20 | $83.37 | $83.47 | $83.34 | $83.35 | $81.55 | 2,326 |
2020-11-19 | $83.21 | $83.62 | $83.12 | $83.51 | $81.70 | 4,968 |
2020-11-18 | $84.55 | $84.55 | $83.81 | $83.81 | $82.00 | 2,096 |
2020-11-17 | $83.47 | $84.66 | $83.44 | $84.37 | $82.54 | 3,591 |
2020-11-16 | $83.21 | $83.90 | $83.20 | $83.80 | $81.99 | 1,521 |
2020-11-13 | $82.11 | $82.76 | $82.11 | $82.76 | $80.97 | 3,432 |
2020-11-12 | $81.22 | $81.22 | $81.22 | $81.22 | $79.46 | 603 |
2020-11-11 | $81.20 | $82.02 | $80.83 | $81.80 | $80.03 | 6,613 |
2020-11-10 | $80.08 | $80.60 | $79.68 | $80.45 | $78.71 | 3,532 |
2020-11-09 | $84.70 | $84.80 | $80.90 | $81.04 | $79.29 | 85,164 |
2020-11-06 | $83.03 | $83.03 | $82.38 | $82.41 | $80.62 | 2,506 |
2020-11-05 | $81.99 | $82.57 | $81.99 | $82.57 | $80.79 | 3,064 |
2020-11-04 | $80.72 | $81.55 | $80.72 | $80.75 | $79.00 | 3,297 |
2020-11-03 | $80.11 | $80.11 | $79.88 | $79.88 | $78.15 | 1,472 |
2020-11-02 | $77.95 | $78.84 | $77.95 | $78.30 | $76.60 | 6,420 |
2020-10-30 | $77.30 | $77.63 | $76.75 | $77.25 | $75.58 | 3,647 |
2020-10-29 | $78.54 | $79.23 | $78.54 | $79.11 | $77.40 | 3,229 |
2020-10-28 | $78.87 | $79.29 | $78.41 | $78.41 | $76.71 | 3,093 |
2020-10-27 | $80.32 | $80.32 | $79.61 | $79.69 | $77.96 | 2,498 |
2020-10-26 | $79.76 | $80.45 | $79.11 | $79.15 | $77.44 | 5,147 |
2020-10-23 | $80.27 | $80.73 | $79.99 | $80.73 | $78.98 | 2,317 |
2020-10-22 | $79.89 | $80.15 | $79.89 | $80.15 | $78.41 | 2,463 |
2020-10-21 | $79.76 | $79.76 | $79.76 | $79.76 | $78.03 | 389 |
2020-10-20 | $80.03 | $80.23 | $79.70 | $79.70 | $77.98 | 2,535 |
2020-10-19 | $80.81 | $81.39 | $79.67 | $79.77 | $78.05 | 4,353 |
2020-10-16 | $81.09 | $81.32 | $80.69 | $80.69 | $78.95 | 2,239 |
2020-10-15 | $80.65 | $81.12 | $80.63 | $81.12 | $79.37 | 1,628 |
2020-10-14 | $81.54 | $81.60 | $80.94 | $80.94 | $79.19 | 1,419 |
2020-10-13 | $80.65 | $81.12 | $80.65 | $81.12 | $79.37 | 3,048 |
2020-10-12 | $80.91 | $81.10 | $80.77 | $81.04 | $79.29 | 2,173 |
2020-10-09 | $80.25 | $80.28 | $79.77 | $80.28 | $78.54 | 4,728 |
2020-10-08 | $79.72 | $79.72 | $79.19 | $79.29 | $77.58 | 593 |
2020-10-07 | $79.11 | $79.22 | $79.01 | $79.22 | $77.51 | 1,333 |
2020-10-06 | $78.46 | $78.91 | $77.54 | $77.79 | $76.11 | 1,329 |
2020-10-05 | $77.83 | $77.98 | $77.44 | $77.98 | $76.30 | 4,227 |
2020-10-02 | $76.91 | $77.28 | $76.39 | $77.13 | $75.46 | 4,920 |
2020-10-01 | $76.45 | $77.14 | $76.02 | $77.08 | $75.41 | 4,481 |
2020-09-30 | $76.18 | $76.73 | $75.92 | $75.92 | $74.27 | 31,078 |
2020-09-29 | $76.60 | $76.61 | $75.72 | $75.73 | $74.09 | 6,998 |
2020-09-28 | $76.80 | $77.03 | $76.45 | $76.59 | $74.93 | 25,203 |
2020-09-25 | $75.19 | $75.96 | $75.19 | $75.95 | $74.31 | 3,885 |
2020-09-24 | $74.92 | $76.38 | $74.92 | $75.55 | $73.92 | 13,984 |
2020-09-23 | $77.50 | $77.68 | $75.83 | $75.83 | $74.19 | 18,464 |
2020-09-22 | $77.10 | $77.79 | $76.96 | $77.68 | $76.00 | 3,170 |
2020-09-21 | $76.52 | $76.52 | $75.63 | $76.29 | $74.64 | 2,219 |
2020-09-18 | $77.09 | $77.09 | $76.61 | $76.69 | $74.85 | 844 |
2020-09-17 | $77.80 | $78.07 | $77.45 | $78.07 | $76.20 | 1,897 |
2020-09-16 | $78.95 | $79.00 | $78.25 | $78.25 | $76.37 | 1,377 |
2020-09-15 | $78.19 | $78.81 | $78.19 | $78.46 | $76.58 | 3,889 |
2020-09-14 | $77.44 | $77.93 | $77.44 | $77.93 | $76.06 | 2,277 |
2020-09-11 | $77.25 | $77.52 | $76.42 | $76.74 | $74.89 | 6,681 |
2020-09-10 | $77.77 | $77.77 | $77.02 | $77.02 | $75.17 | 11,405 |
2020-09-09 | $77.25 | $77.63 | $77.24 | $77.40 | $75.54 | 1,915 |
2020-09-08 | $75.91 | $76.58 | $75.64 | $75.69 | $73.87 | 2,556 |
2020-09-04 | $77.22 | $77.22 | $75.06 | $76.73 | $74.89 | 3,503 |
2020-09-03 | $79.00 | $79.64 | $77.36 | $77.43 | $75.57 | 2,831 |
2020-09-02 | $78.25 | $79.67 | $78.25 | $79.67 | $77.76 | 3,380 |
2020-09-01 | $77.19 | $77.95 | $76.86 | $77.92 | $76.05 | 3,110 |
2020-08-31 | $76.56 | $77.10 | $76.56 | $77.10 | $75.25 | 4,278 |
2020-08-28 | $76.55 | $76.93 | $76.52 | $76.93 | $75.09 | 4,840 |
2020-08-27 | $77.26 | $77.26 | $76.61 | $76.76 | $74.91 | 10,497 |
2020-08-26 | $76.05 | $76.23 | $75.86 | $76.23 | $74.40 | 1,077 |
2020-08-25 | $76.24 | $76.43 | $75.85 | $76.43 | $74.60 | 1,943 |
2020-08-24 | $76.06 | $76.40 | $76.06 | $76.40 | $74.57 | 8,493 |
2020-08-21 | $75.93 | $75.95 | $75.52 | $75.95 | $74.13 | 3,544 |
2020-08-20 | $75.97 | $76.02 | $75.78 | $75.98 | $74.16 | 1,738 |
2020-08-19 | $76.19 | $76.48 | $76.10 | $76.10 | $74.27 | 6,510 |
2020-08-18 | $76.30 | $76.48 | $75.85 | $76.29 | $74.46 | 6,395 |
2020-08-17 | $76.43 | $76.48 | $76.26 | $76.45 | $74.61 | 1,976 |
2020-08-14 | $75.93 | $76.08 | $75.80 | $75.84 | $74.01 | 2,580 |
2020-08-13 | $75.37 | $76.21 | $75.37 | $76.02 | $74.19 | 9,317 |
2020-08-12 | $75.56 | $75.99 | $75.55 | $75.83 | $74.00 | 2,723 |
2020-08-11 | $75.96 | $76.00 | $74.83 | $74.88 | $73.08 | 6,053 |
2020-08-10 | $76.41 | $76.41 | $75.65 | $75.65 | $73.83 | 19,582 |
2020-08-07 | $75.59 | $76.58 | $75.59 | $76.15 | $74.32 | 23,782 |
2020-08-06 | $75.89 | $76.08 | $75.55 | $75.98 | $74.15 | 3,785 |
2020-08-05 | $75.31 | $76.00 | $75.31 | $76.00 | $74.17 | 3,987 |
2020-08-04 | $74.53 | $75.18 | $74.53 | $75.17 | $73.36 | 4,422 |
2020-08-03 | $73.78 | $74.29 | $73.78 | $74.23 | $72.45 | 5,114 |
2020-07-31 | $74.38 | $74.38 | $73.49 | $74.01 | $72.23 | 2,773 |
2020-07-30 | $73.46 | $74.08 | $73.33 | $74.03 | $72.25 | 1,538 |
2020-07-29 | $72.53 | $74.40 | $72.53 | $74.30 | $72.52 | 8,352 |
2020-07-28 | $71.31 | $72.07 | $71.31 | $71.50 | $69.78 | 6,013 |
2020-07-27 | $71.20 | $71.72 | $71.20 | $71.70 | $69.98 | 3,893 |
2020-07-24 | $70.67 | $71.01 | $70.57 | $70.86 | $69.16 | 4,002 |
2020-07-23 | $70.77 | $71.64 | $70.63 | $70.63 | $68.94 | 1,926 |
2020-07-22 | $70.11 | $70.61 | $70.11 | $70.61 | $68.91 | 5,175 |
2020-07-21 | $69.86 | $70.59 | $69.86 | $70.28 | $68.59 | 3,886 |
2020-07-20 | $69.59 | $69.67 | $69.52 | $69.67 | $68.00 | 2,693 |
2020-07-17 | $69.77 | $70.18 | $69.73 | $69.91 | $68.23 | 3,840 |
2020-07-16 | $69.63 | $69.67 | $69.49 | $69.62 | $67.95 | 2,070 |
2020-07-15 | $68.67 | $69.54 | $68.67 | $69.43 | $67.76 | 4,732 |
2020-07-14 | $66.43 | $68.22 | $66.43 | $68.22 | $66.58 | 1,864 |
2020-07-13 | $67.90 | $68.24 | $66.78 | $66.78 | $65.18 | 2,455 |
2020-07-10 | $66.55 | $67.69 | $66.55 | $67.69 | $66.06 | 8,567 |
2020-07-09 | $67.37 | $67.43 | $66.37 | $66.76 | $65.16 | 3,719 |
2020-07-08 | $67.12 | $67.52 | $67.05 | $67.52 | $65.90 | 4,373 |
2020-07-07 | $66.56 | $67.60 | $66.56 | $67.16 | $65.55 | 8,244 |
2020-07-06 | $67.11 | $67.22 | $66.70 | $66.75 | $65.15 | 3,269 |
2020-07-02 | $66.31 | $66.88 | $66.31 | $66.60 | $65.00 | 7,101 |
2020-07-01 | $65.09 | $65.97 | $65.09 | $65.65 | $64.07 | 14,594 |
2020-06-30 | $64.43 | $65.05 | $64.43 | $64.99 | $63.43 | 4,449 |
2020-06-29 | $63.46 | $64.47 | $63.46 | $64.35 | $62.80 | 9,378 |
2020-06-26 | $64.17 | $64.17 | $63.31 | $63.31 | $61.79 | 2,593 |
2020-06-25 | $63.80 | $64.30 | $63.29 | $64.29 | $62.75 | 7,164 |
2020-06-24 | $63.93 | $63.93 | $63.13 | $63.40 | $61.88 | 24,202 |
2020-06-23 | $65.05 | $65.05 | $64.40 | $64.40 | $62.85 | 2,387 |
2020-06-22 | $63.93 | $64.33 | $63.93 | $64.33 | $62.78 | 1,795 |
2020-06-19 | $65.18 | $65.45 | $64.37 | $64.37 | $62.65 | 1,852 |
2020-06-18 | $64.93 | $64.93 | $64.49 | $64.73 | $63.00 | 17,071 |
2020-06-17 | $65.20 | $65.20 | $64.78 | $64.78 | $63.05 | 2,556 |
2020-06-16 | $64.91 | $65.11 | $64.36 | $64.68 | $62.95 | 2,681 |
2020-06-15 | $62.34 | $63.91 | $61.80 | $63.86 | $62.16 | 7,004 |
2020-06-12 | $63.82 | $63.82 | $62.61 | $62.95 | $61.27 | 4,473 |
2020-06-11 | $64.61 | $64.65 | $62.83 | $62.98 | $61.30 | 6,231 |
2020-06-10 | $66.04 | $66.04 | $65.43 | $65.63 | $63.88 | 5,427 |
2020-06-09 | $66.49 | $66.72 | $66.15 | $66.41 | $64.64 | 3,139 |
2020-06-08 | $65.74 | $67.00 | $65.74 | $66.96 | $65.17 | 4,916 |
2020-06-05 | $65.60 | $65.91 | $65.57 | $65.91 | $64.15 | 5,219 |
2020-06-04 | $65.69 | $66.09 | $65.26 | $65.33 | $63.59 | 10,455 |
2020-06-03 | $66.62 | $66.63 | $66.07 | $66.07 | $64.31 | 7,351 |
2020-06-02 | $66.72 | $66.72 | $66.11 | $66.46 | $64.69 | 2,752 |
2020-06-01 | $65.71 | $66.85 | $65.71 | $66.41 | $64.64 | 11,345 |
2020-05-29 | $64.75 | $65.91 | $64.75 | $65.91 | $64.15 | 6,041 |
2020-05-28 | $65.01 | $65.53 | $65.01 | $65.32 | $63.58 | 2,768 |
2020-05-27 | $62.95 | $64.55 | $62.88 | $64.55 | $62.83 | 3,667 |
2020-05-26 | $63.70 | $63.70 | $62.93 | $62.93 | $61.25 | 2,566 |
2020-05-22 | $62.60 | $62.81 | $62.51 | $62.78 | $61.11 | 2,492 |
2020-05-21 | $63.00 | $63.00 | $62.23 | $62.59 | $60.92 | 16,075 |
2020-05-20 | $63.33 | $63.44 | $63.09 | $63.21 | $61.52 | 5,959 |
2020-05-19 | $64.04 | $64.05 | $62.98 | $62.98 | $61.30 | 1,810 |
2020-05-18 | $64.13 | $64.14 | $63.72 | $63.85 | $62.15 | 4,032 |
2020-05-15 | $62.50 | $63.71 | $62.50 | $63.49 | $61.80 | 4,244 |
2020-05-14 | $62.71 | $62.85 | $62.01 | $62.63 | $60.96 | 38,811 |
2020-05-13 | $63.11 | $64.00 | $62.63 | $63.13 | $61.45 | 30,241 |
2020-05-12 | $63.13 | $63.86 | $63.08 | $63.08 | $61.40 | 3,767 |
2020-05-11 | $62.76 | $63.36 | $62.76 | $63.20 | $61.51 | 2,486 |
2020-05-08 | $62.12 | $62.91 | $62.12 | $62.82 | $61.14 | 10,301 |
2020-05-07 | $61.70 | $61.89 | $61.28 | $61.31 | $59.67 | 4,699 |
2020-05-06 | $61.61 | $61.79 | $61.48 | $61.48 | $59.84 | 2,997 |
2020-05-05 | $61.07 | $62.08 | $61.05 | $61.61 | $59.97 | 29,532 |
2020-05-04 | $60.58 | $60.75 | $59.91 | $60.75 | $59.13 | 4,309 |
2020-05-01 | $60.03 | $60.77 | $60.03 | $60.35 | $58.74 | 9,611 |
2020-04-30 | $61.11 | $61.15 | $60.66 | $60.97 | $59.34 | 4,732 |
2020-04-29 | $62.27 | $62.27 | $61.06 | $61.58 | $59.94 | 4,712 |
2020-04-28 | $61.92 | $62.31 | $61.61 | $61.63 | $59.99 | 5,137 |
2020-04-27 | $61.45 | $61.83 | $61.21 | $61.76 | $60.11 | 8,261 |
2020-04-24 | $60.52 | $60.88 | $60.28 | $60.88 | $59.26 | 7,672 |
2020-04-23 | $60.40 | $60.87 | $60.12 | $60.50 | $58.89 | 2,989 |
2020-04-22 | $60.63 | $60.96 | $60.34 | $60.72 | $59.10 | 5,025 |
2020-04-21 | $60.44 | $60.60 | $59.76 | $59.95 | $58.35 | 5,485 |
2020-04-20 | $60.74 | $62.05 | $60.74 | $61.35 | $59.71 | 9,509 |
2020-04-17 | $61.69 | $61.69 | $60.74 | $61.58 | $59.94 | 4,043 |
2020-04-16 | $59.85 | $60.80 | $59.76 | $60.78 | $59.16 | 4,588 |
2020-04-15 | $59.61 | $59.67 | $59.19 | $59.58 | $57.99 | 6,425 |
2020-04-14 | $59.07 | $60.20 | $59.07 | $60.10 | $58.50 | 7,675 |
2020-04-13 | $58.73 | $58.73 | $57.55 | $58.07 | $56.52 | 3,616 |
2020-04-09 | $58.39 | $59.39 | $58.39 | $58.69 | $57.12 | 22,949 |
2020-04-08 | $57.65 | $58.08 | $56.79 | $58.00 | $56.45 | 7,407 |
2020-04-07 | $58.55 | $58.55 | $57.18 | $57.25 | $55.72 | 24,056 |
2020-04-06 | $56.47 | $57.99 | $56.41 | $57.79 | $56.25 | 34,838 |
2020-04-03 | $55.47 | $55.92 | $54.91 | $55.79 | $54.30 | 30,671 |
2020-04-02 | $54.21 | $55.66 | $54.15 | $55.66 | $54.18 | 3,528 |
2020-04-01 | $55.26 | $55.75 | $54.60 | $54.60 | $53.14 | 83,719 |
2020-03-31 | $56.87 | $57.29 | $55.89 | $56.28 | $54.78 | 6,722 |
2020-03-30 | $55.66 | $57.30 | $55.66 | $57.17 | $55.64 | 8,591 |
2020-03-27 | $54.64 | $56.27 | $54.44 | $55.28 | $53.81 | 61,579 |
2020-03-26 | $53.92 | $55.96 | $53.92 | $55.36 | $53.88 | 7,043 |
2020-03-25 | $53.37 | $55.00 | $52.70 | $53.77 | $52.34 | 43,745 |
2020-03-24 | $51.37 | $53.39 | $51.37 | $53.39 | $51.97 | 9,602 |
2020-03-23 | $50.49 | $50.49 | $48.36 | $49.52 | $48.20 | 12,508 |
2020-03-20 | $52.98 | $52.98 | $50.55 | $50.55 | $49.05 | 5,778 |
2020-03-19 | $50.03 | $53.25 | $50.03 | $52.04 | $50.49 | 9,364 |
2020-03-18 | $50.46 | $52.18 | $45.81 | $50.20 | $48.71 | 8,564 |
2020-03-17 | $51.40 | $53.86 | $50.74 | $53.66 | $52.07 | 13,860 |
2020-03-16 | $55.57 | $55.57 | $50.68 | $50.77 | $49.26 | 42,642 |
2020-03-13 | $57.36 | $58.00 | $54.76 | $58.00 | $56.28 | 73,183 |
2020-03-12 | $57.65 | $58.03 | $53.57 | $54.59 | $52.97 | 112,042 |
2020-03-11 | $63.62 | $63.62 | $60.67 | $61.36 | $59.54 | 8,745 |
2020-03-10 | $64.81 | $65.16 | $62.68 | $65.09 | $63.16 | 21,221 |
2020-03-09 | $63.86 | $65.37 | $62.00 | $64.00 | $62.10 | 19,806 |
2020-03-06 | $67.16 | $68.34 | $66.79 | $68.34 | $66.31 | 7,710 |
2020-03-05 | $69.40 | $69.61 | $68.16 | $68.71 | $66.67 | 6,719 |
2020-03-04 | $69.35 | $70.61 | $69.03 | $70.61 | $68.51 | 8,972 |
2020-03-03 | $69.53 | $70.36 | $67.91 | $68.55 | $66.51 | 9,287 |
2020-03-02 | $66.75 | $69.06 | $66.75 | $69.06 | $67.01 | 12,795 |
2020-02-28 | $66.35 | $67.00 | $65.48 | $65.69 | $63.74 | 16,404 |
2020-02-27 | $69.30 | $70.23 | $68.30 | $68.30 | $66.27 | 17,650 |
2020-02-26 | $72.14 | $72.14 | $70.20 | $70.20 | $68.11 | 10,026 |
2020-02-25 | $73.77 | $73.77 | $71.68 | $71.92 | $69.78 | 15,424 |
2020-02-24 | $73.91 | $74.02 | $73.36 | $73.72 | $71.53 | 63,081 |
2020-02-21 | $75.65 | $75.65 | $75.25 | $75.26 | $73.02 | 8,887 |
2020-02-20 | $75.44 | $75.62 | $75.08 | $75.62 | $73.37 | 9,609 |
2020-02-19 | $75.49 | $75.77 | $75.49 | $75.62 | $73.37 | 3,449 |
2020-02-18 | $75.62 | $75.67 | $75.31 | $75.36 | $73.12 | 6,303 |
2020-02-14 | $75.47 | $75.57 | $75.42 | $75.57 | $73.32 | 2,356 |
2020-02-13 | $74.49 | $75.40 | $74.49 | $75.24 | $73.00 | 4,259 |
2020-02-12 | $74.62 | $74.87 | $74.57 | $74.84 | $72.62 | 5,788 |
2020-02-11 | $74.93 | $74.97 | $74.49 | $74.54 | $72.32 | 5,407 |
2020-02-10 | $74.03 | $74.68 | $74.03 | $74.67 | $72.45 | 13,750 |
2020-02-07 | $74.21 | $74.21 | $73.90 | $74.06 | $71.86 | 8,033 |
2020-02-06 | $74.36 | $74.43 | $74.14 | $74.19 | $71.98 | 12,706 |
2020-02-05 | $74.08 | $74.27 | $74.00 | $74.08 | $71.88 | 13,247 |
2020-02-04 | $74.12 | $74.43 | $73.83 | $73.84 | $71.65 | 5,809 |
2020-02-03 | $73.73 | $73.80 | $73.50 | $73.59 | $71.40 | 4,938 |
2020-01-31 | $74.18 | $74.34 | $73.08 | $73.08 | $70.91 | 7,380 |
2020-01-30 | $73.85 | $74.24 | $73.66 | $74.24 | $72.03 | 6,284 |
2020-01-29 | $74.30 | $74.30 | $73.88 | $73.88 | $71.68 | 4,286 |
2020-01-28 | $74.25 | $74.42 | $74.00 | $74.08 | $71.88 | 3,437 |
2020-01-27 | $74.05 | $74.66 | $73.89 | $74.35 | $72.14 | 13,691 |
2020-01-24 | $75.51 | $75.51 | $74.54 | $74.79 | $72.57 | 29,656 |
2020-01-23 | $75.19 | $75.58 | $75.01 | $75.45 | $73.21 | 34,511 |
2020-01-22 | $75.80 | $75.91 | $75.51 | $75.56 | $73.31 | 11,109 |
2020-01-21 | $75.75 | $75.80 | $75.47 | $75.66 | $73.41 | 10,037 |
2020-01-17 | $75.84 | $76.08 | $75.83 | $76.03 | $73.77 | 6,334 |
2020-01-16 | $75.71 | $76.00 | $75.71 | $75.82 | $73.57 | 8,758 |
2020-01-15 | $75.71 | $75.84 | $75.37 | $75.48 | $73.24 | 4,248 |
2020-01-14 | $75.58 | $75.58 | $75.18 | $75.30 | $73.06 | 33,804 |
2020-01-13 | $74.94 | $75.55 | $74.94 | $75.51 | $73.27 | 63,023 |
2020-01-10 | $74.86 | $75.11 | $74.85 | $74.97 | $72.74 | 46,441 |
2020-01-09 | $75.10 | $75.10 | $74.63 | $74.73 | $72.51 | 13,387 |
2020-01-08 | $74.12 | $74.83 | $74.11 | $74.82 | $72.60 | 58,572 |
2020-01-07 | $74.25 | $74.41 | $74.11 | $74.16 | $71.96 | 6,338 |
2020-01-06 | $73.98 | $74.45 | $73.82 | $74.42 | $72.21 | 6,592 |
2020-01-03 | $73.36 | $74.29 | $73.36 | $74.15 | $71.95 | 19,835 |
2020-01-02 | $74.29 | $74.29 | $73.28 | $73.57 | $71.38 | 4,455 |
2019-12-31 | $73.94 | $74.19 | $73.94 | $74.09 | $71.89 | 5,689 |
2019-12-30 | $74.34 | $74.34 | $73.79 | $73.88 | $71.68 | 4,641 |
2019-12-27 | $74.29 | $74.40 | $74.10 | $74.36 | $72.15 | 3,712 |
2019-12-26 | $74.09 | $74.24 | $73.97 | $74.01 | $71.81 | 7,750 |
2019-12-24 | $74.16 | $74.16 | $74.05 | $74.11 | $71.91 | 3,209 |
2019-12-23 | $74.59 | $74.59 | $74.13 | $74.13 | $71.93 | 5,395 |
2019-12-20 | $73.86 | $74.40 | $73.86 | $74.40 | $72.06 | 4,021 |
2019-12-19 | $72.90 | $73.83 | $72.90 | $73.59 | $71.28 | 13,812 |
2019-12-18 | $72.72 | $72.94 | $72.70 | $72.93 | $70.64 | 8,464 |
2019-12-17 | $72.89 | $72.89 | $72.57 | $72.73 | $70.44 | 7,542 |
2019-12-16 | $72.68 | $73.06 | $72.66 | $72.88 | $70.59 | 3,914 |
2019-12-13 | $71.70 | $72.53 | $71.70 | $72.43 | $70.15 | 28,026 |
2019-12-12 | $72.25 | $72.66 | $72.11 | $72.18 | $69.91 | 5,578 |
2019-12-11 | $72.56 | $72.56 | $72.27 | $72.45 | $70.17 | 42,067 |
2019-12-10 | $72.66 | $72.66 | $72.40 | $72.40 | $70.12 | 2,515 |
2019-12-09 | $73.29 | $73.29 | $72.94 | $73.08 | $70.78 | 7,040 |
2019-12-06 | $73.83 | $73.83 | $73.16 | $73.16 | $70.86 | 12,810 |
2019-12-05 | $73.24 | $73.24 | $72.90 | $73.13 | $70.83 | 54,860 |
2019-12-04 | $72.57 | $73.25 | $72.57 | $73.20 | $70.90 | 16,839 |
2019-12-03 | $72.27 | $72.41 | $72.03 | $72.41 | $70.13 | 2,642 |
2019-12-02 | $72.62 | $72.62 | $72.14 | $72.52 | $70.24 | 10,237 |
2019-11-29 | $72.96 | $73.10 | $72.72 | $72.72 | $70.43 | 2,738 |
2019-11-27 | $72.99 | $73.27 | $72.99 | $73.27 | $70.97 | 2,703 |
2019-11-26 | $72.21 | $72.86 | $72.21 | $72.73 | $70.44 | 4,124 |
2019-11-25 | $71.60 | $72.25 | $71.60 | $72.25 | $69.98 | 2,715 |
2019-11-22 | $71.48 | $71.63 | $71.21 | $71.56 | $69.31 | 4,113 |
2019-11-21 | $71.78 | $71.78 | $71.43 | $71.43 | $69.19 | 7,817 |
2019-11-20 | $71.97 | $72.34 | $71.89 | $72.11 | $69.84 | 19,885 |
2019-11-19 | $71.63 | $71.99 | $71.55 | $71.90 | $69.64 | 58,987 |
2019-11-18 | $70.76 | $71.42 | $70.76 | $71.40 | $69.16 | 10,493 |
2019-11-15 | $70.65 | $70.85 | $70.49 | $70.79 | $68.57 | 14,653 |
2019-11-14 | $70.94 | $71.03 | $70.69 | $70.79 | $68.57 | 7,059 |
2019-11-13 | $70.46 | $70.69 | $70.29 | $70.68 | $68.46 | 6,139 |
2019-11-12 | $70.09 | $70.49 | $70.09 | $70.48 | $68.26 | 6,292 |
2019-11-11 | $69.62 | $69.98 | $69.62 | $69.89 | $67.69 | 8,715 |
2019-11-08 | $70.38 | $70.38 | $69.69 | $69.88 | $67.68 | 5,682 |
2019-11-07 | $70.28 | $70.39 | $70.18 | $70.22 | $68.01 | 8,224 |
2019-11-06 | $69.86 | $70.46 | $69.84 | $70.28 | $68.07 | 25,930 |
2019-11-05 | $70.55 | $70.75 | $70.43 | $70.47 | $68.26 | 39,397 |
2019-11-04 | $71.27 | $71.27 | $70.19 | $70.19 | $67.98 | 7,444 |
2019-11-01 | $71.28 | $71.34 | $71.01 | $71.01 | $68.78 | 5,692 |
2019-10-31 | $71.30 | $71.30 | $70.74 | $70.90 | $68.67 | 4,457 |
2019-10-30 | $70.99 | $71.48 | $70.99 | $71.35 | $69.11 | 4,796 |
2019-10-29 | $70.59 | $71.22 | $70.44 | $70.93 | $68.70 | 5,512 |
2019-10-28 | $70.08 | $70.83 | $70.08 | $70.42 | $68.21 | 4,963 |
2019-10-25 | $70.50 | $70.50 | $70.08 | $70.08 | $67.88 | 4,607 |
2019-10-24 | $70.46 | $70.52 | $70.15 | $70.45 | $68.24 | 24,612 |
2019-10-23 | $70.11 | $70.44 | $70.11 | $70.25 | $68.04 | 25,970 |
2019-10-22 | $71.23 | $71.23 | $70.30 | $70.30 | $68.09 | 10,323 |
2019-10-21 | $71.34 | $71.34 | $71.03 | $71.09 | $68.86 | 12,548 |
2019-10-18 | $71.58 | $71.58 | $70.91 | $71.14 | $68.90 | 5,862 |
2019-10-17 | $71.38 | $71.43 | $71.19 | $71.32 | $69.08 | 6,641 |
2019-10-16 | $71.08 | $71.08 | $70.52 | $70.80 | $68.57 | 5,211 |
2019-10-15 | $70.62 | $71.16 | $70.62 | $70.87 | $68.64 | 6,429 |
2019-10-14 | $71.06 | $71.28 | $70.92 | $70.92 | $68.69 | 4,403 |
2019-10-11 | $71.41 | $71.72 | $71.04 | $71.04 | $68.81 | 6,384 |
2019-10-10 | $70.73 | $71.27 | $70.66 | $71.21 | $68.97 | 7,607 |
2019-10-09 | $71.75 | $71.75 | $70.74 | $70.74 | $68.52 | 62,613 |
2019-10-08 | $72.67 | $72.67 | $71.25 | $71.25 | $69.01 | 7,170 |
2019-10-07 | $72.04 | $72.67 | $71.83 | $72.67 | $70.39 | 10,049 |
2019-10-04 | $71.70 | $72.27 | $71.44 | $71.81 | $69.55 | 5,528 |
2019-10-03 | $71.52 | $71.52 | $70.56 | $71.06 | $68.83 | 7,773 |
2019-10-02 | $71.06 | $71.15 | $70.26 | $70.68 | $68.46 | 12,862 |
2019-10-01 | $72.25 | $72.36 | $71.69 | $71.83 | $69.57 | 24,121 |
2019-09-30 | $71.74 | $72.17 | $71.53 | $72.10 | $69.83 | 34,580 |
2019-09-27 | $71.83 | $71.91 | $71.32 | $71.45 | $69.20 | 3,500 |
2019-09-26 | $72.08 | $72.26 | $71.83 | $72.05 | $69.79 | 5,961 |
2019-09-25 | $72.67 | $72.67 | $72.13 | $72.23 | $69.96 | 56,332 |
2019-09-24 | $73.00 | $73.00 | $72.36 | $72.57 | $70.29 | 4,759 |
2019-09-23 | $72.47 | $72.93 | $72.47 | $72.68 | $70.40 | 5,312 |
2019-09-20 | $73.22 | $73.22 | $72.52 | $72.58 | $70.17 | 5,495 |
2019-09-19 | $73.66 | $73.66 | $72.94 | $72.94 | $70.52 | 2,079 |
2019-09-18 | $73.67 | $74.03 | $72.94 | $73.27 | $70.84 | 12,297 |
2019-09-17 | $73.86 | $73.91 | $73.55 | $73.78 | $71.33 | 5,408 |
2019-09-16 | $75.43 | $75.43 | $75.43 | $75.43 | $72.92 | 0 |
2019-09-13 | $73.94 | $74.38 | $73.83 | $73.86 | $71.41 | 4,956 |
2019-09-12 | $74.19 | $74.30 | $74.01 | $74.06 | $71.60 | 11,713 |
2019-09-11 | $75.43 | $75.43 | $75.43 | $75.43 | $72.92 | 26,430 |
2019-09-10 | $73.70 | $73.70 | $72.75 | $72.97 | $70.55 | 7,300 |
2019-09-09 | $75.09 | $75.09 | $74.08 | $74.17 | $71.71 | 3,752 |
2019-09-06 | $75.25 | $75.30 | $74.81 | $74.81 | $72.32 | 4,637 |
2019-09-05 | $75.50 | $75.53 | $74.93 | $75.10 | $72.60 | 12,669 |
2019-09-04 | $75.76 | $75.76 | $75.06 | $75.23 | $72.73 | 11,013 |
2019-09-03 | $75.33 | $75.40 | $74.84 | $75.40 | $72.89 | 4,100 |
2019-08-30 | $75.75 | $76.25 | $75.38 | $75.43 | $72.92 | 5,238 |
2019-08-29 | $76.23 | $76.23 | $75.51 | $75.75 | $73.23 | 13,548 |
2019-08-28 | $74.88 | $75.39 | $74.88 | $75.34 | $72.84 | 7,721 |
2019-08-27 | $75.80 | $75.80 | $74.58 | $74.80 | $72.31 | 4,923 |
2019-08-26 | $75.25 | $75.25 | $74.91 | $75.06 | $72.57 | 5,957 |
2019-08-23 | $76.17 | $76.17 | $74.22 | $74.22 | $71.75 | 5,611 |
2019-08-22 | $75.50 | $76.06 | $75.45 | $75.95 | $73.43 | 6,263 |
2019-08-21 | $75.46 | $75.50 | $75.23 | $75.42 | $72.91 | 5,522 |
2019-08-20 | $75.25 | $75.25 | $74.99 | $75.07 | $72.58 | 4,850 |
2019-08-19 | $75.03 | $75.65 | $75.03 | $75.48 | $72.97 | 7,761 |
2019-08-16 | $74.21 | $74.73 | $74.20 | $74.73 | $72.25 | 10,185 |
2019-08-15 | $73.15 | $73.78 | $73.15 | $73.67 | $71.22 | 4,970 |
2019-08-14 | $73.71 | $73.85 | $72.88 | $72.88 | $70.46 | 19,975 |
2019-08-13 | $73.75 | $74.73 | $73.58 | $74.17 | $71.71 | 10,403 |
2019-08-12 | $73.42 | $73.61 | $73.38 | $73.38 | $70.94 | 1,775 |
2019-08-09 | $73.99 | $74.21 | $73.76 | $74.14 | $71.68 | 5,075 |
2019-08-08 | $73.06 | $74.18 | $72.99 | $74.12 | $71.66 | 8,889 |
2019-08-07 | $71.04 | $72.67 | $70.94 | $72.67 | $70.26 | 5,172 |
2019-08-06 | $71.80 | $71.90 | $71.14 | $71.63 | $69.25 | 7,698 |
2019-08-05 | $72.00 | $72.00 | $70.72 | $70.72 | $68.37 | 7,667 |
2019-08-02 | $72.47 | $72.52 | $72.12 | $72.52 | $70.11 | 122,068 |
2019-08-01 | $73.14 | $73.76 | $72.74 | $72.80 | $70.38 | 3,936 |
2019-07-31 | $74.44 | $74.44 | $73.01 | $73.35 | $70.91 | 64,858 |
2019-07-30 | $74.01 | $74.73 | $74.01 | $74.42 | $71.95 | 14,640 |
2019-07-29 | $73.69 | $74.32 | $73.69 | $74.15 | $71.69 | 8,538 |
2019-07-26 | $73.77 | $74.38 | $73.77 | $74.24 | $71.77 | 5,185 |
2019-07-25 | $73.80 | $73.95 | $73.60 | $73.62 | $71.17 | 4,046 |
2019-07-24 | $73.36 | $73.76 | $73.36 | $73.47 | $71.03 | 4,003 |
2019-07-23 | $73.64 | $73.88 | $73.63 | $73.83 | $71.38 | 4,287 |
2019-07-22 | $74.26 | $74.26 | $73.65 | $73.65 | $71.20 | 5,358 |
2019-07-19 | $74.68 | $74.94 | $74.09 | $74.14 | $71.68 | 8,421 |
2019-07-18 | $73.81 | $74.49 | $73.81 | $74.49 | $72.01 | 4,172 |
2019-07-17 | $74.08 | $74.08 | $73.88 | $73.88 | $71.42 | 5,163 |
2019-07-16 | $74.05 | $74.23 | $73.95 | $73.95 | $71.49 | 4,882 |
2019-07-15 | $74.07 | $74.07 | $73.89 | $74.02 | $71.56 | 5,006 |
2019-07-12 | $73.72 | $74.15 | $73.72 | $74.07 | $71.61 | 2,202 |
2019-07-11 | $73.66 | $73.74 | $73.41 | $73.50 | $71.06 | 9,464 |
2019-07-10 | $73.85 | $73.85 | $73.58 | $73.65 | $71.20 | 4,843 |
2019-07-09 | $73.34 | $73.34 | $72.97 | $73.15 | $70.72 | 4,912 |
2019-07-08 | $73.44 | $73.79 | $73.44 | $73.64 | $71.19 | 4,272 |
2019-07-05 | $73.41 | $73.57 | $73.02 | $73.50 | $71.06 | 12,982 |
2019-07-03 | $73.19 | $73.71 | $73.19 | $73.64 | $71.19 | 99,371 |
2019-07-02 | $72.49 | $72.76 | $72.44 | $72.75 | $70.33 | 19,375 |
2019-07-01 | $73.01 | $73.01 | $71.91 | $72.18 | $69.78 | 6,156 |
2019-06-28 | $71.69 | $71.97 | $71.63 | $71.91 | $69.52 | 4,608 |
2019-06-27 | $70.99 | $71.47 | $70.77 | $71.43 | $69.06 | 4,983 |
2019-06-26 | $71.14 | $71.14 | $70.53 | $70.65 | $68.30 | 7,396 |
2019-06-25 | $71.80 | $72.21 | $71.26 | $71.32 | $68.95 | 8,314 |
2019-06-24 | $72.36 | $72.36 | $71.61 | $71.64 | $69.26 | 44,279 |
2019-06-21 | $72.44 | $72.57 | $72.39 | $72.39 | $69.90 | 4,473 |
2019-06-20 | $72.75 | $72.83 | $72.18 | $72.58 | $70.09 | 9,614 |
2019-06-19 | $71.60 | $72.20 | $71.60 | $72.19 | $69.71 | 5,601 |
2019-06-18 | $72.68 | $72.68 | $71.92 | $72.00 | $69.53 | 3,337 |
2019-06-17 | $72.44 | $72.44 | $72.00 | $72.02 | $69.54 | 7,786 |
2019-06-14 | $72.80 | $72.80 | $72.24 | $72.45 | $69.96 | 3,713 |
2019-06-13 | $72.68 | $72.68 | $72.33 | $72.39 | $69.90 | 5,246 |
2019-06-12 | $72.49 | $72.71 | $72.38 | $72.49 | $70.00 | 5,971 |
2019-06-11 | $72.95 | $72.95 | $72.09 | $72.35 | $69.86 | 4,486 |
2019-06-10 | $72.80 | $72.89 | $72.50 | $72.60 | $70.10 | 4,950 |
2019-06-07 | $72.47 | $72.95 | $72.47 | $72.63 | $70.13 | 4,731 |
2019-06-06 | $71.83 | $72.33 | $71.83 | $72.20 | $69.72 | 9,733 |
2019-06-05 | $71.57 | $71.75 | $71.35 | $71.71 | $69.25 | 6,847 |
2019-06-04 | $70.98 | $70.98 | $70.24 | $70.82 | $68.39 | 7,772 |
2019-06-03 | $69.61 | $69.99 | $69.46 | $69.92 | $67.52 | 5,663 |
2019-05-31 | $69.80 | $70.04 | $69.49 | $69.50 | $67.11 | 7,397 |
2019-05-30 | $70.25 | $70.56 | $70.19 | $70.26 | $67.85 | 9,156 |
2019-05-29 | $70.29 | $70.32 | $69.58 | $69.61 | $67.22 | 18,083 |
2019-05-28 | $71.65 | $71.65 | $70.35 | $70.44 | $68.02 | 5,792 |
2019-05-24 | $71.00 | $71.41 | $71.00 | $71.41 | $68.96 | 3,829 |
2019-05-23 | $71.21 | $71.31 | $70.63 | $70.83 | $68.40 | 5,928 |
2019-05-22 | $71.57 | $71.92 | $71.57 | $71.87 | $69.40 | 8,423 |
2019-05-21 | $71.93 | $72.06 | $71.77 | $71.81 | $69.34 | 5,246 |
2019-05-20 | $71.64 | $71.86 | $71.47 | $71.50 | $69.04 | 5,609 |
2019-05-17 | $71.99 | $72.53 | $71.93 | $71.93 | $69.46 | 2,428 |
2019-05-16 | $72.07 | $72.91 | $72.07 | $72.46 | $69.97 | 5,742 |
2019-05-15 | $71.23 | $71.89 | $71.20 | $71.86 | $69.39 | 25,150 |
2019-05-14 | $71.66 | $71.83 | $71.41 | $71.50 | $69.04 | 8,893 |
2019-05-13 | $71.50 | $71.58 | $71.09 | $71.52 | $69.06 | 5,171 |
2019-05-10 | $71.90 | $72.56 | $71.37 | $72.56 | $70.07 | 6,421 |
2019-05-09 | $71.61 | $72.26 | $71.32 | $72.26 | $69.78 | 8,334 |
2019-05-08 | $71.93 | $72.24 | $71.47 | $71.96 | $69.49 | 47,320 |
2019-05-07 | $72.44 | $72.44 | $71.61 | $71.92 | $69.45 | 9,428 |
2019-05-06 | $71.80 | $72.57 | $71.80 | $72.49 | $70.00 | 3,815 |
2019-05-03 | $72.29 | $72.59 | $72.15 | $72.48 | $69.99 | 7,092 |
2019-05-02 | $71.81 | $72.17 | $71.21 | $72.17 | $69.69 | 144,812 |
2019-05-01 | $72.65 | $72.66 | $72.00 | $72.00 | $69.53 | 4,359 |
2019-04-30 | $72.61 | $72.75 | $72.46 | $72.75 | $70.25 | 2,854 |
2019-04-29 | $72.82 | $72.88 | $72.72 | $72.75 | $70.25 | 4,938 |
2019-04-26 | $72.46 | $72.85 | $72.40 | $72.81 | $70.31 | 13,959 |
2019-04-25 | $72.11 | $72.31 | $71.90 | $72.15 | $69.67 | 8,053 |
2019-04-24 | $72.63 | $72.63 | $72.12 | $72.12 | $69.64 | 4,253 |
2019-04-23 | $71.95 | $72.63 | $71.95 | $72.63 | $70.13 | 7,240 |
2019-04-22 | $72.10 | $72.10 | $71.78 | $71.81 | $69.34 | 12,529 |
2019-04-18 | $72.04 | $72.23 | $71.74 | $72.12 | $69.64 | 8,942 |
2019-04-17 | $71.80 | $71.93 | $71.61 | $71.82 | $69.35 | 3,729 |
2019-04-16 | $72.10 | $72.14 | $71.86 | $71.98 | $69.51 | 5,594 |
2019-04-15 | $71.62 | $72.08 | $71.62 | $71.96 | $69.49 | 19,929 |
2019-04-12 | $71.70 | $71.70 | $71.52 | $71.63 | $69.17 | 4,317 |
2019-04-11 | $71.15 | $71.60 | $71.15 | $71.49 | $69.03 | 35,763 |
2019-04-10 | $70.80 | $71.25 | $70.80 | $71.15 | $68.70 | 9,347 |
2019-04-09 | $70.97 | $71.11 | $70.81 | $70.81 | $68.38 | 3,390 |
2019-04-08 | $70.78 | $71.13 | $70.78 | $71.13 | $68.69 | 2,082 |
2019-04-05 | $71.12 | $71.12 | $70.71 | $70.87 | $68.43 | 6,437 |
2019-04-04 | $70.77 | $70.87 | $70.44 | $70.69 | $68.26 | 4,912 |
2019-04-03 | $70.78 | $71.04 | $70.69 | $70.80 | $68.37 | 6,211 |
2019-04-02 | $70.98 | $70.98 | $70.50 | $70.62 | $68.19 | 4,363 |
2019-04-01 | $71.25 | $71.25 | $70.61 | $70.88 | $68.44 | 4,674 |
2019-03-29 | $70.79 | $70.99 | $70.76 | $70.97 | $68.53 | 5,018 |
2019-03-28 | $70.27 | $70.87 | $70.25 | $70.87 | $68.43 | 78,027 |
2019-03-27 | $70.15 | $70.20 | $69.53 | $69.99 | $67.58 | 7,517 |
2019-03-26 | $70.10 | $70.41 | $69.94 | $70.23 | $67.82 | 5,514 |
2019-03-25 | $69.28 | $69.90 | $69.00 | $69.66 | $67.27 | 9,966 |
2019-03-22 | $70.09 | $70.23 | $69.38 | $69.38 | $67.00 | 18,565 |
2019-03-21 | $70.02 | $70.46 | $69.75 | $70.25 | $67.84 | 14,394 |
2019-03-20 | $70.01 | $70.01 | $69.26 | $69.53 | $67.14 | 8,027 |
2019-03-19 | $70.43 | $70.43 | $70.00 | $70.13 | $67.72 | 17,910 |
2019-03-18 | $70.04 | $70.46 | $70.04 | $70.11 | $67.70 | 18,320 |
2019-03-15 | $70.05 | $70.41 | $70.00 | $70.13 | $67.72 | 2,928 |
2019-03-14 | $70.28 | $70.31 | $69.93 | $70.16 | $67.75 | 7,320 |
2019-03-13 | $70.17 | $70.45 | $70.17 | $70.31 | $67.89 | 3,941 |
2019-03-12 | $70.06 | $70.17 | $69.77 | $69.77 | $67.37 | 8,548 |
2019-03-11 | $69.41 | $70.27 | $69.34 | $70.27 | $67.86 | 57,059 |
2019-03-08 | $69.20 | $69.40 | $69.01 | $69.20 | $66.82 | 8,325 |
2019-03-07 | $69.76 | $69.76 | $69.28 | $69.36 | $66.98 | 12,948 |
2019-03-06 | $70.53 | $70.53 | $69.82 | $69.90 | $67.50 | 7,460 |
2019-03-05 | $70.49 | $70.60 | $70.30 | $70.37 | $67.95 | 17,752 |
2019-03-04 | $70.98 | $70.98 | $69.88 | $70.39 | $67.97 | 7,245 |
2019-03-01 | $70.31 | $70.76 | $70.31 | $70.47 | $68.05 | 3,691 |
2019-02-28 | $69.69 | $70.04 | $69.59 | $69.90 | $67.50 | 5,708 |
2019-02-27 | $69.88 | $69.88 | $69.09 | $69.47 | $67.08 | 54,126 |
2019-02-26 | $69.33 | $70.06 | $69.33 | $69.71 | $67.31 | 13,231 |
2019-02-25 | $70.08 | $70.08 | $69.34 | $69.34 | $66.96 | 6,258 |
2019-02-22 | $69.72 | $70.00 | $69.72 | $70.00 | $67.59 | 11,595 |
2019-02-21 | $68.63 | $69.78 | $68.63 | $69.63 | $67.24 | 10,348 |
2019-02-20 | $69.16 | $69.16 | $68.60 | $68.89 | $66.52 | 14,862 |
2019-02-19 | $69.43 | $69.43 | $68.67 | $69.03 | $66.66 | 43,468 |
2019-02-15 | $69.09 | $69.10 | $68.81 | $69.00 | $66.63 | 9,031 |
2019-02-14 | $68.70 | $69.09 | $68.69 | $68.93 | $66.56 | 8,094 |
2019-02-13 | $68.67 | $69.11 | $68.67 | $69.11 | $66.73 | 64,188 |
2019-02-12 | $68.27 | $69.27 | $68.27 | $68.66 | $66.30 | 48,545 |
2019-02-11 | $67.71 | $67.98 | $67.64 | $67.91 | $65.58 | 26,355 |
2019-02-08 | $66.94 | $67.52 | $66.94 | $67.52 | $65.20 | 16,013 |
2019-02-07 | $67.20 | $67.33 | $66.89 | $67.28 | $64.97 | 12,963 |
2019-02-06 | $67.57 | $67.73 | $67.36 | $67.60 | $65.28 | 19,747 |
2019-02-05 | $68.07 | $68.07 | $67.31 | $67.65 | $65.33 | 44,688 |
2019-02-04 | $67.38 | $68.24 | $67.38 | $68.24 | $65.89 | 208,632 |
2019-02-01 | $67.38 | $67.66 | $67.13 | $67.29 | $64.98 | 75,395 |
2019-01-31 | $66.63 | $67.38 | $66.47 | $67.22 | $64.91 | 16,372 |
2019-01-30 | $66.74 | $66.97 | $66.56 | $66.56 | $64.27 | 9,579 |
2019-01-29 | $66.56 | $66.86 | $66.45 | $66.45 | $64.17 | 6,478 |
2019-01-28 | $66.29 | $66.46 | $65.95 | $66.30 | $64.02 | 12,927 |
2019-01-25 | $67.38 | $67.38 | $66.61 | $66.63 | $64.34 | 16,699 |
2019-01-24 | $67.22 | $67.22 | $66.41 | $66.74 | $64.45 | 35,749 |
2019-01-23 | $67.49 | $67.75 | $66.97 | $67.47 | $65.15 | 45,495 |
2019-01-22 | $67.95 | $67.95 | $66.76 | $67.13 | $64.82 | 19,654 |
2019-01-18 | $67.90 | $68.45 | $67.60 | $68.23 | $65.89 | 46,823 |
2019-01-17 | $67.18 | $67.68 | $67.18 | $67.51 | $65.19 | 43,605 |
2019-01-16 | $66.93 | $67.35 | $66.75 | $67.01 | $64.71 | 8,180 |
2019-01-15 | $66.43 | $66.99 | $66.39 | $66.96 | $64.66 | 9,677 |
2019-01-14 | $67.38 | $67.38 | $66.09 | $66.13 | $63.86 | 24,531 |
2019-01-11 | $67.01 | $67.01 | $66.41 | $66.75 | $64.46 | 10,481 |
2019-01-10 | $66.23 | $66.96 | $66.08 | $66.96 | $64.66 | 6,545 |
2019-01-09 | $66.19 | $66.84 | $66.19 | $66.66 | $64.37 | 14,755 |
2019-01-08 | $66.47 | $66.56 | $65.87 | $66.50 | $64.21 | 13,211 |
2019-01-07 | $66.05 | $66.49 | $65.90 | $66.11 | $63.84 | 29,121 |
2019-01-04 | $64.66 | $65.95 | $64.66 | $65.88 | $63.62 | 102,290 |
2019-01-03 | $64.50 | $65.15 | $64.09 | $64.58 | $62.36 | 8,716 |
2019-01-02 | $64.52 | $65.15 | $64.41 | $65.15 | $62.91 | 69,567 |
2018-12-31 | $65.39 | $65.39 | $64.83 | $65.21 | $62.97 | 23,084 |
2018-12-28 | $65.68 | $65.68 | $64.60 | $65.01 | $62.78 | 217,919 |
2018-12-27 | $64.20 | $65.10 | $63.19 | $65.10 | $62.86 | 28,560 |
2018-12-26 | $62.74 | $64.39 | $62.13 | $64.39 | $62.18 | 47,575 |
2018-12-24 | $64.54 | $64.54 | $62.31 | $62.43 | $60.28 | 43,459 |
2018-12-21 | $65.00 | $66.31 | $63.88 | $63.98 | $61.62 | 54,080 |
2018-12-20 | $66.82 | $66.82 | $64.78 | $65.20 | $62.80 | 74,461 |
2018-12-19 | $67.91 | $68.35 | $66.59 | $66.95 | $64.48 | 24,477 |
2018-12-18 | $68.20 | $68.52 | $67.53 | $67.74 | $65.24 | 15,318 |
2018-12-17 | $69.90 | $69.90 | $67.73 | $67.85 | $65.35 | 37,063 |
2018-12-14 | $70.67 | $70.67 | $69.56 | $69.56 | $67.00 | 12,195 |
2018-12-13 | $71.08 | $71.08 | $70.32 | $70.77 | $68.16 | 81,542 |
2018-12-12 | $70.86 | $71.19 | $70.72 | $70.86 | $68.25 | 15,074 |
2018-12-11 | $70.92 | $70.92 | $69.69 | $70.21 | $67.62 | 21,066 |
2018-12-10 | $70.16 | $70.16 | $68.93 | $69.80 | $67.23 | 26,531 |
2018-12-07 | $70.64 | $70.93 | $69.40 | $69.72 | $67.15 | 24,174 |
2018-12-06 | $70.49 | $70.94 | $69.40 | $70.89 | $68.28 | 31,184 |
2018-12-04 | $73.34 | $73.34 | $70.97 | $71.09 | $68.47 | 161,014 |
2018-12-03 | $73.04 | $73.04 | $71.84 | $72.50 | $69.83 | 10,459 |
2018-11-30 | $72.31 | $72.31 | $72.03 | $72.16 | $69.50 | 19,476 |
2018-11-29 | $71.86 | $72.50 | $71.47 | $72.12 | $69.46 | 23,232 |
2018-11-28 | $71.08 | $71.87 | $71.08 | $71.87 | $69.22 | 13,922 |
2018-11-27 | $70.91 | $71.20 | $70.90 | $71.17 | $68.55 | 35,330 |
2018-11-26 | $71.49 | $71.49 | $70.90 | $71.18 | $68.56 | 8,901 |
2018-11-23 | $70.39 | $71.22 | $70.39 | $71.09 | $68.47 | 10,739 |
2018-11-21 | $70.79 | $71.20 | $70.79 | $70.82 | $68.21 | 23,845 |
2018-11-20 | $71.45 | $71.45 | $70.54 | $70.72 | $68.11 | 176,151 |
2018-11-19 | $73.04 | $73.04 | $71.14 | $71.46 | $68.83 | 63,147 |
2018-11-16 | $71.70 | $72.38 | $71.40 | $72.21 | $69.55 | 36,683 |
2018-11-15 | $71.18 | $71.88 | $71.00 | $71.82 | $69.17 | 31,781 |
2018-11-14 | $72.65 | $72.65 | $71.30 | $71.50 | $68.87 | 43,701 |
2018-11-13 | $73.32 | $73.32 | $72.11 | $72.26 | $69.60 | 16,480 |
2018-11-12 | $73.19 | $73.34 | $72.61 | $72.80 | $70.12 | 18,823 |
2018-11-09 | $73.55 | $73.55 | $72.35 | $73.02 | $70.33 | 7,124 |
2018-11-08 | $72.59 | $73.13 | $72.59 | $73.04 | $70.35 | 55,268 |
2018-11-07 | $72.90 | $72.91 | $72.00 | $72.68 | $70.00 | 45,035 |
2018-11-06 | $72.65 | $73.07 | $72.39 | $73.07 | $70.38 | 23,189 |
2018-11-05 | $72.71 | $72.71 | $71.62 | $72.30 | $69.64 | 95,038 |
2018-11-02 | $72.66 | $72.66 | $71.70 | $71.90 | $69.25 | 35,716 |
2018-11-01 | $71.90 | $72.04 | $71.63 | $72.04 | $69.39 | 44,249 |
2018-10-31 | $71.80 | $71.80 | $70.93 | $71.23 | $68.61 | 6,405 |
2018-10-30 | $70.27 | $71.49 | $70.27 | $71.49 | $68.86 | 6,894 |
2018-10-29 | $70.02 | $70.72 | $69.20 | $69.46 | $66.90 | 13,370 |
2018-10-26 | $69.50 | $69.69 | $68.43 | $69.20 | $66.65 | 10,987 |
2018-10-25 | $70.27 | $70.55 | $69.78 | $70.25 | $67.66 | 108,035 |
2018-10-24 | $70.87 | $70.95 | $69.92 | $69.92 | $67.34 | 7,999 |
2018-10-23 | $70.38 | $70.77 | $69.35 | $70.56 | $67.96 | 17,280 |
2018-10-22 | $70.87 | $70.91 | $70.45 | $70.86 | $68.25 | 39,831 |
2018-10-19 | $70.67 | $70.80 | $70.16 | $70.50 | $67.90 | 5,625 |
2018-10-18 | $70.85 | $70.86 | $69.80 | $70.20 | $67.61 | 8,776 |
2018-10-17 | $70.58 | $71.06 | $70.38 | $70.97 | $68.36 | 11,033 |
2018-10-16 | $69.58 | $71.09 | $69.58 | $71.09 | $68.47 | 12,134 |
2018-10-15 | $68.86 | $69.53 | $68.33 | $69.33 | $66.78 | 3,783 |
2018-10-12 | $68.58 | $68.86 | $67.98 | $68.84 | $66.30 | 6,203 |
2018-10-11 | $69.42 | $69.42 | $67.90 | $68.14 | $65.63 | 23,606 |
2018-10-10 | $70.65 | $70.65 | $69.43 | $69.50 | $66.94 | 17,931 |
2018-10-09 | $70.94 | $71.34 | $70.94 | $70.95 | $68.34 | 2,477 |
2018-10-08 | $71.22 | $71.22 | $70.65 | $71.16 | $68.54 | 33,999 |
2018-10-05 | $71.15 | $71.21 | $70.81 | $71.00 | $68.38 | 3,518 |
2018-10-04 | $72.14 | $72.14 | $70.40 | $70.64 | $68.04 | 6,851 |
2018-10-03 | $71.94 | $71.94 | $71.25 | $71.34 | $68.71 | 7,102 |
2018-10-02 | $71.39 | $71.80 | $71.27 | $71.27 | $68.64 | 19,962 |
2018-10-01 | $72.43 | $72.43 | $71.30 | $71.30 | $68.67 | 7,571 |
2018-09-28 | $71.54 | $72.09 | $71.54 | $71.75 | $69.11 | 5,823 |
2018-09-27 | $71.82 | $71.82 | $71.33 | $71.55 | $68.91 | 11,267 |
2018-09-26 | $71.96 | $72.48 | $71.80 | $71.84 | $69.19 | 4,900 |
2018-09-25 | $72.13 | $72.41 | $72.02 | $72.16 | $69.50 | 8,845 |
2018-09-24 | $72.70 | $72.70 | $72.07 | $72.36 | $69.69 | 6,322 |
2018-09-21 | $73.05 | $73.06 | $72.67 | $72.70 | $69.90 | 3,296 |
2018-09-20 | $72.25 | $72.78 | $72.17 | $72.76 | $69.96 | 7,231 |
2018-09-19 | $72.60 | $72.70 | $71.80 | $71.80 | $69.03 | 4,739 |
2018-09-18 | $72.71 | $72.77 | $72.50 | $72.77 | $69.97 | 6,550 |
2018-09-17 | $73.62 | $73.62 | $72.73 | $72.73 | $69.93 | 5,017 |
2018-09-14 | $73.57 | $73.64 | $73.31 | $73.60 | $70.77 | 5,634 |
2018-09-13 | $73.54 | $73.62 | $73.36 | $73.49 | $70.66 | 7,244 |
2018-09-12 | $73.49 | $73.71 | $73.18 | $73.71 | $70.87 | 10,959 |
2018-09-11 | $72.67 | $72.98 | $72.44 | $72.91 | $70.10 | 2,197 |
2018-09-10 | $72.78 | $73.00 | $72.69 | $72.76 | $69.96 | 3,475 |
2018-09-07 | $72.11 | $72.53 | $72.11 | $72.38 | $69.59 | 9,497 |
2018-09-06 | $72.76 | $72.76 | $72.08 | $72.43 | $69.64 | 8,513 |
2018-09-05 | $72.45 | $72.52 | $72.04 | $72.41 | $69.62 | 6,304 |
2018-09-04 | $72.48 | $72.59 | $72.35 | $72.53 | $69.74 | 5,799 |
2018-08-31 | $71.96 | $72.59 | $71.96 | $72.51 | $69.72 | 5,831 |
2018-08-30 | $72.46 | $72.57 | $72.01 | $72.33 | $69.54 | 10,826 |
2018-08-29 | $72.17 | $72.56 | $72.17 | $72.31 | $69.53 | 3,019 |
2018-08-28 | $72.78 | $72.78 | $72.12 | $72.33 | $69.54 | 9,026 |
2018-08-27 | $72.61 | $72.69 | $72.40 | $72.64 | $69.84 | 5,482 |
2018-08-24 | $71.83 | $72.40 | $71.83 | $72.40 | $69.61 | 5,213 |
2018-08-23 | $71.81 | $72.53 | $71.81 | $72.07 | $69.29 | 9,807 |
2018-08-22 | $72.43 | $72.43 | $71.87 | $72.26 | $69.48 | 3,451 |
2018-08-21 | $72.18 | $72.46 | $71.94 | $72.05 | $69.28 | 15,602 |
2018-08-20 | $72.46 | $72.46 | $72.00 | $72.30 | $69.52 | 11,357 |
2018-08-17 | $71.66 | $71.74 | $71.12 | $71.74 | $68.98 | 5,725 |
2018-08-16 | $71.82 | $71.85 | $71.55 | $71.62 | $68.86 | 3,691 |
2018-08-15 | $71.61 | $71.61 | $70.98 | $71.48 | $68.73 | 11,469 |
2018-08-14 | $71.51 | $71.98 | $71.35 | $71.92 | $69.15 | 4,764 |
2018-08-13 | $71.75 | $71.75 | $70.80 | $71.05 | $68.31 | 10,867 |
2018-08-10 | $70.98 | $71.34 | $70.29 | $71.06 | $68.32 | 9,321 |
2018-08-09 | $71.35 | $71.45 | $71.29 | $71.29 | $68.54 | 4,234 |
2018-08-08 | $71.30 | $71.54 | $71.27 | $71.35 | $68.60 | 4,300 |
2018-08-07 | $72.50 | $72.50 | $71.51 | $71.64 | $68.88 | 20,564 |
2018-08-06 | $71.96 | $72.44 | $71.96 | $72.29 | $69.51 | 55,140 |
2018-08-03 | $71.50 | $72.12 | $71.50 | $71.94 | $69.17 | 9,780 |
2018-08-02 | $70.10 | $70.93 | $70.10 | $70.87 | $68.14 | 15,786 |
2018-08-01 | $70.60 | $70.65 | $69.92 | $70.41 | $67.70 | 41,536 |
2018-07-31 | $70.41 | $70.77 | $70.30 | $70.77 | $68.04 | 24,218 |
2018-07-30 | $71.52 | $71.52 | $70.13 | $70.27 | $67.56 | 24,603 |
2018-07-27 | $72.19 | $72.50 | $71.43 | $71.56 | $68.80 | 8,441 |
2018-07-26 | $72.26 | $72.50 | $72.20 | $72.29 | $69.51 | 11,810 |
2018-07-25 | $71.58 | $72.08 | $71.45 | $72.08 | $69.30 | 8,181 |
2018-07-24 | $72.21 | $72.21 | $71.03 | $71.22 | $68.48 | 7,781 |
2018-07-23 | $72.47 | $72.47 | $71.44 | $71.78 | $69.02 | 11,503 |
2018-07-20 | $72.02 | $72.11 | $71.69 | $71.84 | $69.07 | 12,408 |
2018-07-19 | $71.34 | $71.86 | $71.27 | $71.75 | $68.99 | 11,801 |
2018-07-18 | $71.72 | $71.82 | $71.34 | $71.60 | $68.84 | 21,408 |
2018-07-17 | $71.75 | $71.95 | $71.55 | $71.74 | $68.98 | 15,333 |
2018-07-16 | $71.64 | $71.69 | $71.44 | $71.44 | $68.69 | 18,944 |
2018-07-13 | $71.79 | $72.28 | $71.79 | $71.96 | $69.19 | 89,930 |
2018-07-12 | $72.25 | $72.25 | $71.64 | $71.87 | $69.10 | 10,439 |
2018-07-11 | $71.76 | $71.96 | $71.68 | $71.80 | $69.03 | 14,792 |
2018-07-10 | $72.01 | $72.49 | $71.81 | $72.01 | $69.24 | 48,933 |
2018-07-09 | $72.42 | $72.42 | $71.90 | $71.98 | $69.21 | 35,155 |
2018-07-06 | $71.68 | $72.15 | $71.66 | $71.96 | $69.19 | 5,337 |
2018-07-05 | $70.82 | $71.71 | $70.75 | $71.64 | $68.88 | 12,847 |
2018-07-03 | $71.55 | $71.58 | $70.65 | $70.65 | $67.93 | 19,832 |
2018-07-02 | $70.23 | $70.55 | $70.14 | $70.55 | $67.83 | 36,401 |
2018-06-29 | $70.99 | $71.19 | $70.82 | $70.82 | $68.09 | 25,253 |
2018-06-28 | $70.25 | $70.89 | $70.24 | $70.77 | $68.04 | 14,215 |
2018-06-27 | $71.83 | $71.83 | $70.20 | $70.20 | $67.50 | 7,402 |
2018-06-26 | $70.69 | $71.38 | $70.60 | $71.22 | $68.48 | 10,668 |
2018-06-25 | $70.86 | $70.86 | $70.11 | $70.25 | $67.54 | 3,906 |
2018-06-22 | $71.59 | $71.62 | $71.16 | $71.18 | $68.44 | 6,582 |
2018-06-21 | $71.85 | $71.85 | $71.00 | $71.14 | $68.40 | 7,699 |
2018-06-20 | $72.79 | $72.79 | $71.83 | $72.06 | $69.28 | 7,875 |
2018-06-19 | $71.13 | $71.87 | $71.13 | $71.80 | $69.03 | 23,176 |
2018-06-18 | $71.55 | $71.78 | $71.21 | $71.76 | $69.00 | 6,456 |
2018-06-15 | $72.32 | $72.32 | $71.23 | $71.68 | $68.79 | 9,276 |
2018-06-14 | $71.11 | $71.52 | $71.00 | $71.52 | $68.64 | 12,933 |
2018-06-13 | $71.26 | $71.41 | $70.96 | $71.04 | $68.18 | 6,741 |
2018-06-12 | $70.84 | $71.56 | $70.84 | $71.46 | $68.58 | 10,863 |
2018-06-11 | $71.09 | $71.18 | $70.76 | $70.97 | $68.11 | 6,991 |
2018-06-08 | $70.63 | $70.87 | $70.50 | $70.87 | $68.02 | 3,353 |
2018-06-07 | $70.33 | $70.33 | $69.83 | $70.08 | $67.26 | 5,042 |
2018-06-06 | $70.15 | $70.15 | $69.79 | $70.08 | $67.26 | 5,611 |
2018-06-05 | $70.72 | $70.72 | $69.70 | $69.87 | $67.06 | 3,693 |
2018-06-04 | $69.69 | $69.69 | $69.57 | $69.60 | $66.80 | 15,309 |
2018-06-01 | $69.18 | $69.42 | $68.91 | $69.40 | $66.61 | 4,327 |
2018-05-31 | $69.84 | $69.84 | $68.77 | $69.06 | $66.28 | 34,302 |
2018-05-30 | $68.81 | $69.95 | $68.81 | $69.76 | $66.95 | 2,964 |
2018-05-29 | $68.76 | $69.04 | $68.58 | $68.79 | $66.02 | 5,701 |
2018-05-25 | $69.22 | $69.22 | $68.73 | $68.82 | $66.05 | 4,947 |
2018-05-24 | $69.41 | $69.41 | $68.77 | $69.18 | $66.40 | 6,245 |
2018-05-23 | $69.09 | $69.24 | $69.02 | $69.18 | $66.39 | 4,033 |
2018-05-22 | $69.84 | $69.84 | $68.93 | $68.93 | $66.15 | 22,570 |
2018-05-21 | $70.15 | $70.15 | $69.57 | $69.65 | $66.85 | 8,072 |
2018-05-18 | $69.20 | $69.24 | $69.04 | $69.24 | $66.45 | 3,762 |
2018-05-17 | $69.28 | $69.28 | $68.82 | $69.21 | $66.42 | 8,755 |
2018-05-16 | $68.56 | $69.18 | $68.20 | $69.03 | $66.25 | 9,255 |
2018-05-15 | $67.98 | $68.28 | $67.79 | $68.16 | $65.42 | 3,192 |
2018-05-14 | $68.97 | $68.97 | $68.10 | $68.10 | $65.36 | 6,443 |
2018-05-11 | $68.76 | $68.76 | $68.28 | $68.51 | $65.75 | 3,585 |
2018-05-10 | $68.02 | $68.77 | $68.02 | $68.50 | $65.74 | 4,306 |
2018-05-09 | $67.56 | $68.02 | $67.56 | $67.79 | $65.06 | 3,160 |
2018-05-08 | $68.24 | $68.24 | $67.18 | $67.78 | $65.05 | 8,359 |
2018-05-07 | $67.82 | $67.97 | $67.65 | $67.69 | $64.96 | 36,682 |
2018-05-04 | $66.07 | $67.55 | $66.07 | $67.55 | $64.83 | 2,665 |
2018-05-03 | $65.97 | $66.33 | $65.68 | $66.22 | $63.55 | 3,477 |
2018-05-02 | $66.58 | $66.58 | $66.21 | $66.21 | $63.54 | 4,549 |
2018-05-01 | $67.52 | $67.52 | $66.40 | $66.97 | $64.27 | 5,046 |
2018-04-30 | $68.42 | $68.42 | $67.67 | $67.67 | $64.94 | 3,360 |
2018-04-27 | $67.73 | $68.17 | $67.17 | $67.90 | $65.17 | 4,806 |
2018-04-26 | $68.32 | $68.32 | $67.55 | $67.73 | $65.00 | 4,452 |
2018-04-25 | $67.36 | $67.76 | $67.24 | $67.72 | $64.99 | 4,054 |
2018-04-24 | $68.15 | $68.15 | $66.91 | $67.37 | $64.66 | 10,575 |
2018-04-23 | $68.18 | $68.18 | $67.59 | $67.63 | $64.91 | 6,784 |
2018-04-20 | $68.97 | $68.97 | $67.67 | $67.82 | $65.09 | 7,937 |
2018-04-19 | $69.18 | $69.34 | $68.50 | $68.76 | $65.99 | 12,418 |
2018-04-18 | $69.49 | $69.99 | $69.49 | $69.88 | $67.07 | 8,726 |
2018-04-17 | $69.01 | $69.79 | $69.01 | $69.79 | $66.98 | 7,922 |
2018-04-16 | $68.37 | $69.09 | $68.37 | $68.97 | $66.19 | 4,913 |
2018-04-13 | $68.32 | $68.32 | $67.80 | $67.86 | $65.13 | 72,362 |
2018-04-12 | $68.17 | $68.24 | $68.03 | $68.17 | $65.42 | 2,717 |
2018-04-11 | $67.59 | $68.00 | $66.85 | $67.92 | $65.18 | 5,812 |
2018-04-10 | $67.88 | $67.88 | $67.63 | $67.79 | $65.06 | 8,137 |
2018-04-09 | $67.34 | $67.60 | $67.01 | $67.20 | $64.49 | 3,488 |
2018-04-06 | $67.63 | $67.97 | $66.53 | $66.59 | $63.91 | 19,723 |
2018-04-05 | $67.62 | $67.86 | $67.52 | $67.79 | $65.06 | 7,251 |
2018-04-04 | $65.61 | $67.35 | $65.61 | $67.32 | $64.61 | 5,522 |
2018-04-03 | $65.80 | $66.54 | $65.80 | $66.42 | $63.75 | 31,966 |
2018-04-02 | $66.66 | $66.66 | $65.25 | $65.52 | $62.88 | 1,373 |
2018-03-29 | $66.86 | $67.24 | $66.86 | $67.11 | $64.41 | 11,766 |
2018-03-28 | $66.44 | $66.49 | $66.30 | $66.30 | $63.63 | 1,254 |
2018-03-27 | $67.08 | $67.15 | $66.47 | $66.47 | $63.79 | 4,108 |
2018-03-26 | $66.02 | $66.42 | $66.02 | $66.42 | $63.75 | 2,453 |
2018-03-23 | $66.77 | $66.77 | $65.62 | $65.62 | $62.98 | 1,366 |
2018-03-22 | $67.07 | $67.22 | $66.52 | $66.53 | $63.85 | 3,814 |
2018-03-21 | $67.30 | $67.47 | $67.30 | $67.30 | $64.59 | 827 |
2018-03-20 | $67.71 | $67.80 | $67.55 | $67.70 | $64.97 | 15,790 |
2018-03-19 | $67.50 | $67.50 | $67.27 | $67.42 | $64.70 | 2,898 |
2018-03-16 | $67.54 | $67.72 | $67.54 | $67.60 | $64.81 | 1,262 |
2018-03-15 | $67.86 | $68.10 | $67.48 | $67.49 | $64.70 | 3,409 |
2018-03-14 | $68.35 | $68.36 | $68.03 | $68.03 | $65.22 | 1,702 |
2018-03-13 | $68.96 | $68.96 | $68.22 | $68.22 | $65.40 | 3,536 |
2018-03-12 | $68.64 | $68.69 | $68.38 | $68.40 | $65.57 | 5,233 |
2018-03-09 | $67.85 | $68.34 | $67.85 | $68.34 | $65.52 | 4,247 |
2018-03-08 | $67.65 | $67.66 | $67.37 | $67.66 | $64.87 | 3,467 |
2018-03-07 | $67.15 | $67.31 | $66.93 | $67.31 | $64.53 | 1,072 |
2018-03-06 | $66.17 | $66.17 | $66.17 | $66.17 | $63.44 | 336 |
2018-03-05 | $65.54 | $66.17 | $65.54 | $66.17 | $63.44 | 928 |
2018-03-02 | $65.04 | $65.62 | $65.04 | $65.62 | $62.91 | 859 |
2018-03-01 | $65.52 | $65.52 | $64.78 | $65.08 | $62.39 | 4,499 |
2018-02-28 | $66.67 | $66.86 | $65.80 | $65.80 | $63.08 | 2,750 |
2018-02-27 | $66.80 | $66.97 | $66.11 | $66.11 | $63.38 | 3,244 |
2018-02-26 | $66.55 | $66.94 | $66.40 | $66.88 | $64.12 | 2,466 |
2018-02-23 | $66.00 | $66.33 | $66.00 | $66.33 | $63.59 | 3,881 |
2018-02-22 | $65.53 | $65.72 | $65.24 | $65.27 | $62.57 | 1,521 |
2018-02-21 | $65.98 | $66.08 | $65.46 | $65.46 | $62.76 | 5,749 |
2018-02-20 | $66.66 | $66.66 | $65.46 | $65.71 | $63.00 | 13,492 |
2018-02-16 | $65.98 | $66.48 | $65.81 | $66.20 | $63.47 | 7,819 |
2018-02-15 | $64.90 | $66.00 | $64.90 | $66.00 | $63.27 | 11,618 |
2018-02-14 | $64.44 | $65.18 | $64.39 | $65.12 | $62.43 | 67,754 |
2018-02-13 | $64.05 | $64.29 | $63.85 | $64.29 | $61.63 | 16,564 |
2018-02-12 | $63.59 | $64.42 | $63.59 | $64.17 | $61.52 | 1,844 |
2018-02-09 | $63.75 | $63.75 | $62.46 | $63.30 | $60.69 | 4,857 |
2018-02-08 | $64.95 | $64.95 | $63.33 | $63.33 | $60.71 | 112,744 |
2018-02-07 | $64.38 | $64.93 | $64.35 | $64.93 | $62.25 | 21,091 |
2018-02-06 | $62.39 | $64.29 | $62.30 | $64.29 | $61.63 | 3,655 |
2018-02-05 | $65.23 | $65.23 | $63.73 | $64.52 | $61.85 | 7,359 |
2018-02-02 | $65.48 | $65.54 | $65.41 | $65.54 | $62.83 | 5,004 |
2018-02-01 | $66.66 | $66.94 | $66.56 | $66.75 | $63.99 | 11,016 |
2018-01-31 | $66.70 | $67.12 | $66.57 | $66.57 | $63.82 | 2,345 |
2018-01-30 | $66.85 | $66.89 | $66.79 | $66.87 | $64.11 | 4,089 |
2018-01-29 | $67.93 | $67.93 | $67.08 | $67.08 | $64.31 | 13,388 |
2018-01-26 | $66.33 | $66.86 | $66.33 | $66.86 | $64.10 | 2,656 |
2018-01-25 | $67.06 | $67.06 | $66.37 | $66.44 | $63.70 | 1,693 |
2018-01-24 | $66.66 | $67.00 | $66.51 | $66.51 | $63.76 | 1,391 |
2018-01-23 | $66.35 | $66.75 | $66.30 | $66.75 | $63.99 | 3,870 |
2018-01-22 | $66.28 | $66.45 | $66.22 | $66.45 | $63.71 | 2,580 |
2018-01-19 | $65.44 | $66.26 | $65.44 | $66.18 | $63.45 | 6,387 |
2018-01-18 | $65.76 | $65.76 | $65.22 | $65.52 | $62.81 | 2,032 |
2018-01-17 | $65.14 | $65.87 | $65.14 | $65.69 | $62.98 | 3,141 |
2018-01-16 | $65.19 | $65.66 | $65.15 | $65.15 | $62.46 | 7,274 |
2018-01-12 | $65.26 | $65.33 | $65.15 | $65.26 | $62.56 | 3,714 |
2018-01-11 | $65.08 | $65.20 | $65.05 | $65.05 | $62.36 | 2,657 |
2018-01-10 | $64.75 | $64.92 | $64.75 | $64.77 | $62.09 | 1,115 |
2018-01-09 | $65.39 | $65.53 | $65.36 | $65.38 | $62.68 | 4,498 |
2018-01-08 | $64.90 | $65.25 | $64.85 | $65.25 | $62.55 | 7,791 |
2018-01-05 | $64.77 | $65.00 | $64.77 | $64.87 | $62.19 | 2,737 |
2018-01-04 | $64.58 | $65.16 | $64.58 | $65.00 | $62.32 | 5,407 |
2018-01-03 | $65.01 | $65.01 | $64.54 | $64.70 | $62.03 | 4,855 |
2018-01-02 | $64.79 | $64.79 | $64.60 | $64.70 | $62.03 | 1,637 |
2017-12-29 | $65.27 | $65.27 | $65.08 | $65.08 | $62.39 | 3,033 |
2017-12-28 | $65.30 | $65.34 | $65.09 | $65.34 | $62.64 | 1,685 |
2017-12-27 | $65.32 | $65.38 | $65.14 | $65.24 | $62.55 | 761 |
2017-12-26 | $65.13 | $65.27 | $65.13 | $65.17 | $62.48 | 978 |
2017-12-22 | $65.30 | $65.39 | $65.01 | $65.32 | $62.62 | 11,006 |
2017-12-21 | $65.27 | $65.36 | $65.12 | $65.14 | $62.45 | 1,553 |
2017-12-20 | $64.85 | $65.35 | $64.85 | $65.34 | $62.64 | 6,981 |
2017-12-19 | $65.18 | $65.49 | $64.92 | $64.92 | $62.24 | 10,909 |
2017-12-18 | $65.22 | $65.34 | $65.11 | $65.33 | $62.63 | 2,418 |
2017-12-15 | $64.28 | $64.73 | $64.20 | $64.73 | $62.06 | 1,122 |
2017-12-14 | $65.31 | $65.31 | $64.00 | $64.00 | $61.36 | 4,590 |
2017-12-13 | $64.58 | $64.74 | $64.46 | $64.60 | $61.93 | 1,552 |
2017-12-12 | $64.59 | $64.59 | $64.40 | $64.42 | $61.76 | 2,691 |
2017-12-11 | $64.66 | $64.67 | $64.53 | $64.55 | $61.88 | 3,295 |
2017-12-08 | $65.06 | $65.12 | $64.82 | $64.88 | $62.20 | 2,017 |
2017-12-07 | $64.79 | $65.01 | $64.76 | $64.93 | $62.25 | 2,191 |
2017-12-06 | $64.29 | $64.50 | $64.29 | $64.50 | $61.83 | 1,508 |
2017-12-05 | $65.00 | $65.00 | $64.19 | $64.39 | $61.73 | 10,791 |
2017-12-04 | $64.71 | $64.93 | $64.52 | $64.55 | $61.88 | 3,997 |
2017-12-01 | $63.90 | $63.93 | $63.70 | $63.83 | $61.19 | 1,215 |
2017-11-30 | $64.10 | $64.26 | $64.00 | $64.21 | $61.56 | 1,351 |
2017-11-29 | $63.80 | $63.92 | $63.65 | $63.92 | $61.28 | 766 |
2017-11-28 | $62.99 | $63.40 | $62.99 | $63.37 | $60.75 | 5,104 |
2017-11-27 | $63.27 | $63.27 | $62.68 | $62.75 | $60.16 | 3,295 |
2017-11-24 | $63.11 | $63.11 | $62.85 | $62.85 | $60.25 | 744 |
2017-11-22 | $62.90 | $63.08 | $62.76 | $62.88 | $60.28 | 7,961 |
2017-11-21 | $63.23 | $63.34 | $63.05 | $63.09 | $60.48 | 5,834 |
2017-11-20 | $62.46 | $62.95 | $62.46 | $62.95 | $60.35 | 2,614 |
2017-11-17 | $62.46 | $62.46 | $62.25 | $62.46 | $59.88 | 1,469 |
2017-11-16 | $61.48 | $62.58 | $61.48 | $62.41 | $59.84 | 2,956 |
2017-11-15 | $61.40 | $61.58 | $61.29 | $61.48 | $58.94 | 4,462 |
2017-11-14 | $61.44 | $61.80 | $61.44 | $61.80 | $59.25 | 3,266 |
2017-11-13 | $61.43 | $61.60 | $61.29 | $61.51 | $58.97 | 5,502 |
2017-11-10 | $61.59 | $61.59 | $61.49 | $61.50 | $58.96 | 1,785 |
2017-11-09 | $61.03 | $61.45 | $60.97 | $61.34 | $58.81 | 4,439 |
2017-11-08 | $61.22 | $61.54 | $61.22 | $61.50 | $58.96 | 2,455 |
2017-11-07 | $61.16 | $61.73 | $61.16 | $61.21 | $58.68 | 10,088 |
2017-11-06 | $60.74 | $60.95 | $60.74 | $60.88 | $58.37 | 3,147 |
2017-11-03 | $61.44 | $61.44 | $60.99 | $60.99 | $58.47 | 1,086 |
2017-11-02 | $61.58 | $61.66 | $61.58 | $61.58 | $59.04 | 838 |
2017-11-01 | $62.25 | $62.25 | $61.77 | $61.77 | $59.22 | 9,526 |
2017-10-31 | $60.78 | $61.96 | $60.77 | $61.83 | $59.28 | 3,814 |
2017-10-30 | $61.47 | $61.52 | $61.08 | $61.08 | $58.56 | 1,868 |
2017-10-27 | $61.25 | $61.76 | $61.19 | $61.65 | $59.10 | 4,581 |
2017-10-26 | $61.10 | $61.58 | $61.10 | $61.40 | $58.86 | 1,878 |
2017-10-25 | $61.87 | $61.88 | $60.82 | $61.05 | $58.52 | 2,978 |
2017-10-24 | $61.78 | $61.92 | $61.78 | $61.92 | $59.36 | 1,443 |
2017-10-23 | $62.26 | $62.26 | $61.86 | $61.86 | $59.30 | 489 |
2017-10-20 | $61.91 | $61.91 | $61.91 | $61.91 | $59.35 | 103 |
2017-10-19 | $61.79 | $61.93 | $61.71 | $61.91 | $59.35 | 2,890 |
2017-10-18 | $62.33 | $62.38 | $62.33 | $62.37 | $59.79 | 942 |
2017-10-17 | $62.15 | $62.15 | $62.06 | $62.09 | $59.53 | 1,743 |
2017-10-16 | $62.16 | $62.19 | $62.06 | $62.14 | $59.57 | 1,536 |
2017-10-13 | $62.08 | $62.18 | $61.97 | $61.97 | $59.41 | 1,480 |
2017-10-12 | $62.00 | $62.18 | $62.00 | $62.15 | $59.58 | 1,751 |
2017-10-11 | $62.28 | $62.28 | $62.06 | $62.15 | $59.58 | 1,592 |
2017-10-10 | $61.81 | $61.99 | $61.81 | $61.99 | $59.43 | 555 |
2017-10-09 | $61.66 | $61.90 | $61.66 | $61.90 | $59.34 | 1,270 |
2017-10-06 | $61.65 | $61.70 | $61.49 | $61.70 | $59.15 | 5,123 |
2017-10-05 | $62.35 | $62.35 | $61.97 | $61.97 | $59.41 | 1,017 |
2017-10-04 | $61.80 | $62.10 | $61.80 | $62.04 | $59.48 | 3,078 |
2017-10-03 | $62.28 | $62.28 | $61.49 | $61.53 | $58.99 | 6,052 |
2017-10-02 | $61.70 | $62.03 | $61.65 | $62.03 | $59.47 | 988 |
2017-09-29 | $61.53 | $61.64 | $61.53 | $61.57 | $59.03 | 3,842 |
2017-09-28 | $60.90 | $61.13 | $60.90 | $61.13 | $58.61 | 3,302 |
2017-09-27 | $60.60 | $60.68 | $60.51 | $60.68 | $58.17 | 1,306 |
2017-09-26 | $60.18 | $60.60 | $60.18 | $60.60 | $58.09 | 1,288 |
2017-09-25 | $60.42 | $60.42 | $60.26 | $60.26 | $57.77 | 387 |
2017-09-22 | $60.28 | $60.60 | $60.28 | $60.53 | $58.03 | 1,815 |
2017-09-21 | $60.58 | $60.62 | $60.45 | $60.48 | $57.98 | 1,511 |
2017-09-20 | $60.88 | $61.02 | $60.70 | $60.81 | $58.30 | 1,873 |
2017-09-19 | $61.06 | $61.06 | $60.82 | $60.86 | $58.35 | 1,501 |
2017-09-18 | $61.01 | $61.05 | $60.93 | $60.99 | $58.47 | 1,751 |
2017-09-15 | $60.89 | $61.01 | $60.82 | $61.01 | $58.38 | 3,256 |
2017-09-14 | $61.07 | $61.07 | $60.89 | $60.96 | $58.33 | 655 |
2017-09-13 | $61.19 | $61.19 | $61.00 | $61.00 | $58.37 | 762 |
2017-09-12 | $60.73 | $61.08 | $60.72 | $61.03 | $58.40 | 12,335 |
2017-09-11 | $60.82 | $60.84 | $60.70 | $60.80 | $58.17 | 2,348 |
2017-09-08 | $60.27 | $60.48 | $60.27 | $60.35 | $57.74 | 2,274 |
2017-09-07 | $60.57 | $60.57 | $60.34 | $60.38 | $57.78 | 735 |
2017-09-06 | $60.47 | $60.57 | $60.38 | $60.57 | $57.95 | 1,259 |
2017-09-05 | $60.92 | $60.92 | $60.68 | $60.82 | $58.19 | 2,252 |
2017-09-01 | $61.15 | $61.27 | $61.05 | $61.13 | $58.49 | 1,061 |
2017-08-31 | $60.96 | $61.01 | $60.96 | $60.97 | $58.34 | 2,839 |
2017-08-30 | $60.35 | $60.80 | $60.35 | $60.73 | $58.11 | 3,290 |
2017-08-29 | $60.62 | $60.62 | $60.56 | $60.56 | $57.95 | 1,053 |
2017-08-28 | $60.57 | $60.69 | $60.54 | $60.68 | $58.06 | 1,174 |
2017-08-25 | $61.09 | $61.09 | $60.73 | $60.75 | $58.13 | 1,226 |
2017-08-24 | $61.39 | $61.39 | $60.85 | $60.85 | $58.22 | 4,917 |
2017-08-23 | $61.26 | $61.47 | $61.26 | $61.41 | $58.76 | 1,704 |
2017-08-22 | $61.33 | $61.64 | $61.32 | $61.64 | $58.98 | 3,235 |
2017-08-21 | $60.88 | $61.24 | $60.88 | $61.23 | $58.59 | 3,654 |
2017-08-18 | $60.96 | $61.08 | $60.58 | $60.99 | $58.36 | 2,359 |
2017-08-17 | $61.94 | $61.94 | $61.30 | $61.30 | $58.65 | 1,040 |
2017-08-16 | $61.99 | $61.99 | $61.80 | $61.93 | $59.25 | 1,097 |
2017-08-15 | $61.65 | $61.87 | $61.65 | $61.78 | $59.12 | 1,354 |
2017-08-14 | $61.70 | $61.80 | $61.61 | $61.61 | $58.95 | 1,919 |
2017-08-11 | $61.10 | $61.52 | $61.10 | $61.28 | $58.63 | 2,685 |
2017-08-10 | $60.96 | $61.05 | $60.87 | $60.97 | $58.34 | 1,919 |
2017-08-09 | $61.28 | $61.39 | $61.11 | $61.11 | $58.47 | 2,063 |
2017-08-08 | $61.57 | $61.69 | $61.28 | $61.28 | $58.63 | 1,201 |
2017-08-07 | $61.23 | $61.55 | $61.23 | $61.42 | $58.77 | 4,408 |
2017-08-04 | $61.22 | $61.22 | $60.94 | $61.01 | $58.38 | 3,005 |
2017-08-03 | $60.50 | $60.66 | $60.50 | $60.58 | $57.96 | 13,394 |
2017-08-02 | $59.60 | $59.84 | $59.24 | $59.59 | $57.02 | 3,707 |
2017-08-01 | $60.00 | $60.00 | $59.71 | $59.71 | $57.13 | 1,727 |
2017-07-31 | $60.06 | $60.13 | $59.81 | $59.91 | $57.32 | 2,117 |
2017-07-28 | $60.24 | $60.24 | $60.01 | $60.02 | $57.43 | 1,791 |
2017-07-27 | $60.50 | $60.74 | $60.50 | $60.71 | $58.09 | 3,697 |
2017-07-26 | $61.04 | $61.11 | $60.63 | $60.63 | $58.01 | 6,896 |
2017-07-25 | $60.69 | $60.76 | $60.62 | $60.68 | $58.06 | 4,283 |
2017-07-24 | $60.45 | $60.73 | $60.45 | $60.68 | $58.06 | 5,575 |
2017-07-21 | $60.60 | $60.68 | $60.58 | $60.64 | $58.02 | 2,464 |
2017-07-20 | $60.70 | $60.82 | $60.70 | $60.82 | $58.19 | 2,281 |
2017-07-19 | $60.01 | $60.61 | $60.01 | $60.60 | $57.98 | 1,886 |
2017-07-18 | $60.15 | $60.24 | $60.15 | $60.23 | $57.63 | 611 |
2017-07-17 | $60.20 | $60.25 | $60.09 | $60.09 | $57.50 | 1,423 |
2017-07-14 | $59.85 | $60.14 | $59.85 | $60.14 | $57.54 | 1,621 |
2017-07-13 | $59.61 | $59.64 | $59.53 | $59.58 | $57.01 | 2,008 |
2017-07-12 | $59.69 | $59.71 | $59.54 | $59.71 | $57.13 | 3,516 |
2017-07-11 | $58.73 | $59.20 | $58.73 | $59.04 | $56.49 | 2,099 |
2017-07-10 | $59.07 | $59.19 | $59.02 | $59.02 | $56.47 | 1,955 |
2017-07-07 | $58.94 | $59.18 | $58.94 | $59.18 | $56.62 | 2,292 |
2017-07-06 | $58.89 | $58.94 | $58.89 | $58.94 | $56.39 | 1,459 |
2017-07-05 | $59.05 | $59.26 | $59.05 | $59.17 | $56.62 | 18,624 |
2017-07-03 | $59.36 | $59.63 | $59.25 | $59.25 | $56.69 | 1,656 |
2017-06-30 | $59.23 | $59.55 | $59.23 | $59.55 | $56.98 | 4,074 |
2017-06-29 | $59.60 | $59.60 | $58.91 | $59.13 | $56.58 | 32,332 |
2017-06-28 | $59.46 | $59.84 | $59.46 | $59.84 | $57.26 | 1,929 |
2017-06-27 | $60.09 | $60.09 | $59.29 | $59.32 | $56.76 | 5,962 |
2017-06-26 | $59.98 | $60.08 | $59.98 | $60.01 | $57.42 | 1,943 |
2017-06-23 | $59.68 | $59.96 | $59.68 | $59.83 | $57.25 | 1,438 |
2017-06-22 | $59.68 | $59.80 | $59.65 | $59.77 | $57.19 | 2,057 |
2017-06-21 | $59.99 | $60.02 | $59.89 | $59.89 | $57.30 | 1,562 |
2017-06-20 | $60.44 | $60.44 | $60.06 | $60.06 | $57.47 | 2,435 |
2017-06-19 | $60.77 | $60.77 | $60.35 | $60.49 | $57.88 | 8,139 |
2017-06-16 | $60.54 | $60.54 | $59.99 | $60.25 | $57.65 | 3,116 |
2017-06-15 | $60.21 | $60.78 | $60.21 | $60.78 | $58.06 | 2,579 |
2017-06-14 | $60.65 | $60.99 | $60.52 | $60.59 | $57.87 | 19,547 |
2017-06-13 | $60.02 | $60.56 | $59.94 | $60.56 | $57.84 | 8,576 |
2017-06-12 | $59.81 | $60.20 | $59.81 | $60.13 | $57.44 | 3,617 |
2017-06-09 | $60.15 | $60.29 | $59.78 | $60.01 | $57.32 | 2,211 |
2017-06-08 | $60.78 | $60.78 | $60.06 | $60.18 | $57.48 | 36,893 |
2017-06-07 | $60.66 | $60.66 | $60.45 | $60.59 | $57.87 | 2,038 |
2017-06-06 | $60.56 | $60.67 | $60.53 | $60.53 | $57.82 | 23,800 |
2017-06-05 | $61.19 | $61.19 | $60.63 | $60.70 | $57.98 | 3,123 |
2017-06-02 | $61.41 | $61.41 | $61.08 | $61.24 | $58.50 | 5,753 |
2017-06-01 | $60.59 | $61.19 | $60.59 | $61.19 | $58.45 | 2,042 |
2017-05-31 | $60.31 | $60.35 | $60.16 | $60.34 | $57.64 | 5,699 |
2017-05-30 | $60.35 | $60.35 | $59.88 | $60.08 | $57.39 | 1,684 |
2017-05-26 | $60.22 | $60.37 | $60.22 | $60.37 | $57.66 | 3,824 |
2017-05-25 | $60.24 | $60.24 | $60.19 | $60.19 | $57.49 | 1,372 |
2017-05-24 | $59.71 | $59.90 | $59.60 | $59.90 | $57.22 | 4,103 |
2017-05-23 | $59.54 | $59.74 | $59.50 | $59.50 | $56.83 | 4,252 |
2017-05-22 | $58.91 | $59.60 | $58.91 | $59.53 | $56.86 | 5,293 |
2017-05-19 | $58.97 | $59.13 | $58.97 | $59.04 | $56.39 | 1,431 |
2017-05-18 | $58.54 | $58.70 | $58.42 | $58.70 | $56.07 | 13,570 |
2017-05-17 | $58.69 | $58.78 | $58.69 | $58.78 | $56.15 | 1,727 |
2017-05-16 | $59.60 | $59.60 | $59.23 | $59.23 | $56.58 | 3,629 |
2017-05-15 | $59.36 | $59.52 | $59.36 | $59.52 | $56.85 | 2,939 |
2017-05-12 | $59.42 | $59.42 | $59.04 | $59.06 | $56.41 | 7,146 |
2017-05-11 | $59.17 | $59.44 | $59.08 | $59.44 | $56.78 | 4,397 |
2017-05-10 | $58.95 | $59.52 | $58.95 | $59.52 | $56.85 | 2,889 |
2017-05-09 | $59.19 | $59.26 | $59.01 | $59.01 | $56.37 | 1,732 |
2017-05-08 | $59.19 | $59.39 | $59.14 | $59.38 | $56.72 | 14,578 |
2017-05-05 | $58.59 | $58.88 | $58.59 | $58.88 | $56.24 | 9,781 |
2017-05-04 | $58.33 | $58.48 | $58.30 | $58.44 | $55.82 | 5,636 |
2017-05-03 | $58.59 | $58.59 | $58.07 | $58.24 | $55.63 | 2,333 |
2017-05-02 | $58.94 | $58.94 | $58.58 | $58.58 | $55.95 | 7,447 |
2017-05-01 | $59.37 | $59.42 | $59.09 | $59.12 | $56.47 | 57,864 |
2017-04-28 | $59.27 | $59.35 | $59.25 | $59.35 | $56.69 | 2,469 |
2017-04-27 | $59.55 | $59.83 | $59.51 | $59.52 | $56.85 | 2,276 |
2017-04-26 | $59.62 | $59.67 | $59.58 | $59.58 | $56.91 | 1,419 |
2017-04-25 | $59.83 | $59.88 | $59.74 | $59.80 | $57.12 | 5,529 |
2017-04-24 | $59.48 | $59.75 | $59.48 | $59.69 | $57.01 | 2,244 |
2017-04-21 | $59.40 | $59.40 | $59.11 | $59.14 | $56.49 | 1,001 |
2017-04-20 | $59.37 | $59.42 | $59.30 | $59.40 | $56.74 | 3,294 |
2017-04-19 | $59.10 | $59.57 | $59.10 | $59.35 | $56.69 | 9,263 |
2017-04-18 | $58.86 | $59.27 | $58.86 | $59.19 | $56.54 | 24,893 |
2017-04-17 | $58.58 | $59.03 | $58.58 | $59.03 | $56.38 | 1,340 |
2017-04-13 | $58.78 | $58.78 | $58.46 | $58.51 | $55.89 | 2,565 |
2017-04-12 | $58.97 | $59.10 | $58.78 | $58.85 | $56.21 | 5,700 |
2017-04-11 | $58.78 | $59.12 | $58.78 | $59.12 | $56.47 | 3,552 |
2017-04-10 | $58.98 | $59.04 | $58.91 | $59.02 | $56.38 | 8,850 |
2017-04-07 | $58.89 | $58.90 | $58.78 | $58.78 | $56.15 | 3,875 |
2017-04-06 | $58.64 | $58.89 | $58.58 | $58.75 | $56.11 | 1,859 |
2017-04-05 | $58.92 | $59.04 | $58.40 | $58.40 | $55.78 | 7,940 |
2017-04-04 | $58.61 | $58.62 | $58.37 | $58.59 | $55.96 | 23,613 |
2017-04-03 | $59.09 | $59.09 | $58.48 | $58.50 | $55.88 | 31,808 |
2017-03-31 | $58.93 | $59.10 | $58.93 | $58.93 | $56.29 | 4,385 |
2017-03-30 | $59.06 | $59.06 | $58.86 | $58.88 | $56.24 | 2,617 |
2017-03-29 | $58.83 | $58.99 | $58.68 | $58.99 | $56.35 | 2,867 |
2017-03-28 | $58.48 | $58.88 | $58.40 | $58.74 | $56.11 | 3,270 |
2017-03-27 | $58.24 | $58.63 | $58.24 | $58.59 | $55.96 | 4,335 |
2017-03-24 | $58.60 | $58.60 | $58.58 | $58.58 | $55.95 | 762 |
2017-03-23 | $58.48 | $58.85 | $58.48 | $58.58 | $55.95 | 1,783 |
2017-03-22 | $58.40 | $58.61 | $58.39 | $58.60 | $55.97 | 3,627 |
2017-03-21 | $58.70 | $58.82 | $58.61 | $58.61 | $55.98 | 2,271 |
2017-03-20 | $58.80 | $59.00 | $58.80 | $58.98 | $56.34 | 1,072 |
2017-03-17 | $58.91 | $59.11 | $58.90 | $59.03 | $56.38 | 3,359 |
2017-03-16 | $58.80 | $58.82 | $58.69 | $58.77 | $56.14 | 1,425 |
2017-03-15 | $58.15 | $58.86 | $58.15 | $58.86 | $56.22 | 8,357 |
2017-03-14 | $57.85 | $58.04 | $57.85 | $58.04 | $55.44 | 2,947 |
2017-03-13 | $57.78 | $58.02 | $57.78 | $58.02 | $55.42 | 2,715 |
2017-03-10 | $57.79 | $57.81 | $57.67 | $57.81 | $55.22 | 2,899 |
2017-03-09 | $57.55 | $57.56 | $57.37 | $57.42 | $54.85 | 6,390 |
2017-03-08 | $57.40 | $57.40 | $57.24 | $57.36 | $54.79 | 4,290 |
2017-03-07 | $57.39 | $57.62 | $57.36 | $57.36 | $54.79 | 96,926 |
2017-03-06 | $57.39 | $57.51 | $57.32 | $57.49 | $54.91 | 2,905 |
2017-03-03 | $57.44 | $57.69 | $57.43 | $57.69 | $55.10 | 3,874 |
2017-03-02 | $57.59 | $57.70 | $57.53 | $57.62 | $55.04 | 2,944 |
2017-03-01 | $57.54 | $57.82 | $57.54 | $57.72 | $55.13 | 6,052 |
2017-02-28 | $57.19 | $57.44 | $57.15 | $57.15 | $54.59 | 6,110 |
2017-02-27 | $57.00 | $57.15 | $56.98 | $57.10 | $54.54 | 2,245 |
2017-02-24 | $56.49 | $56.97 | $56.49 | $56.97 | $54.42 | 4,051 |
2017-02-23 | $57.02 | $57.02 | $56.76 | $56.82 | $54.27 | 5,883 |
2017-02-22 | $56.79 | $56.91 | $56.74 | $56.90 | $54.35 | 11,162 |
2017-02-21 | $56.59 | $57.00 | $56.59 | $57.00 | $54.45 | 6,233 |
2017-02-17 | $56.14 | $56.48 | $56.00 | $56.45 | $53.92 | 7,693 |
2017-02-16 | $56.22 | $56.35 | $56.10 | $56.35 | $53.82 | 4,793 |
2017-02-15 | $56.06 | $56.41 | $56.03 | $56.40 | $53.87 | 6,706 |
2017-02-14 | $55.89 | $56.19 | $55.78 | $56.14 | $53.62 | 7,131 |
2017-02-13 | $56.13 | $56.17 | $56.02 | $56.04 | $53.53 | 3,790 |
2017-02-10 | $56.03 | $56.16 | $56.03 | $56.15 | $53.63 | 3,051 |
2017-02-09 | $55.55 | $56.04 | $55.55 | $55.97 | $53.46 | 6,715 |
2017-02-08 | $55.31 | $55.40 | $55.22 | $55.36 | $52.88 | 4,659 |
2017-02-07 | $55.28 | $55.41 | $55.19 | $55.41 | $52.93 | 5,644 |
2017-02-06 | $55.31 | $55.31 | $54.87 | $54.87 | $52.41 | 3,285 |
2017-02-03 | $55.20 | $55.55 | $55.16 | $55.47 | $52.98 | 14,619 |
2017-02-02 | $54.95 | $55.21 | $54.95 | $55.07 | $52.60 | 3,902 |
2017-02-01 | $55.08 | $55.08 | $54.80 | $55.03 | $52.56 | 10,366 |
2017-01-31 | $54.80 | $55.09 | $54.70 | $55.09 | $52.62 | 5,712 |
2017-01-30 | $54.87 | $54.87 | $54.46 | $54.80 | $52.34 | 6,508 |
2017-01-27 | $55.01 | $55.01 | $54.79 | $54.90 | $52.44 | 9,029 |
2017-01-26 | $55.24 | $55.24 | $55.01 | $55.04 | $52.57 | 12,159 |
2017-01-25 | $54.92 | $55.18 | $54.92 | $55.06 | $52.59 | 15,344 |
2017-01-24 | $54.42 | $54.85 | $54.39 | $54.81 | $52.35 | 9,723 |
2017-01-23 | $54.30 | $54.32 | $54.14 | $54.32 | $51.89 | 7,085 |
2017-01-20 | $54.35 | $54.42 | $54.14 | $54.35 | $51.91 | 6,548 |
2017-01-19 | $54.34 | $54.43 | $54.03 | $54.14 | $51.71 | 8,238 |
2017-01-18 | $54.20 | $54.46 | $54.20 | $54.42 | $51.98 | 4,740 |
2017-01-17 | $53.74 | $54.31 | $53.74 | $54.20 | $51.77 | 25,827 |
2017-01-13 | $53.65 | $54.03 | $53.65 | $53.94 | $51.52 | 15,071 |
2017-01-12 | $53.77 | $53.89 | $53.51 | $53.83 | $51.42 | 10,877 |
2017-01-11 | $53.96 | $54.06 | $53.78 | $53.99 | $51.57 | 12,748 |
2017-01-10 | $54.06 | $54.12 | $53.91 | $54.00 | $51.58 | 21,345 |
2017-01-09 | $54.25 | $54.26 | $54.03 | $54.14 | $51.71 | 23,140 |
2017-01-06 | $53.98 | $54.16 | $53.89 | $53.94 | $51.52 | 39,706 |
2017-01-05 | $54.24 | $54.24 | $53.97 | $54.12 | $51.69 | 9,702 |
2017-01-04 | $54.02 | $54.38 | $54.02 | $54.37 | $51.93 | 27,906 |
2017-01-03 | $53.97 | $54.04 | $53.64 | $53.90 | $51.48 | 22,745 |
2016-12-30 | $54.05 | $54.05 | $53.51 | $53.62 | $51.22 | 21,485 |
2016-12-29 | $53.80 | $53.99 | $53.80 | $53.99 | $51.57 | 5,039 |
2016-12-28 | $53.99 | $54.01 | $53.75 | $53.79 | $51.38 | 8,199 |
2016-12-27 | $54.12 | $54.25 | $54.02 | $54.15 | $51.72 | 15,017 |
2016-12-23 | $53.75 | $54.05 | $53.75 | $54.05 | $51.63 | 9,163 |
2016-12-22 | $54.03 | $54.03 | $53.68 | $53.85 | $51.44 | 20,530 |
2016-12-21 | $53.73 | $54.22 | $53.73 | $54.08 | $51.66 | 16,438 |
2016-12-20 | $53.41 | $53.87 | $53.41 | $53.87 | $51.46 | 24,195 |
2016-12-19 | $53.62 | $53.62 | $53.40 | $53.47 | $51.07 | 21,714 |
2016-12-16 | $53.03 | $53.58 | $53.03 | $53.43 | $51.04 | 20,858 |
2016-12-15 | $53.62 | $53.95 | $53.52 | $53.92 | $50.88 | 31,714 |
2016-12-14 | $54.18 | $54.26 | $53.69 | $53.71 | $50.69 | 19,641 |
2016-12-13 | $53.87 | $54.40 | $53.87 | $54.25 | $51.20 | 19,271 |
2016-12-12 | $53.81 | $54.25 | $53.81 | $54.02 | $50.98 | 23,042 |
2016-12-09 | $53.50 | $54.31 | $53.50 | $54.26 | $51.21 | 98,169 |
2016-12-08 | $53.15 | $53.84 | $53.15 | $53.73 | $50.70 | 129,251 |
2016-12-07 | $52.74 | $53.54 | $52.74 | $53.42 | $50.41 | 1,531,046 |
2016-12-06 | $52.70 | $52.99 | $52.65 | $52.99 | $50.01 | 322,647 |
2016-12-05 | $52.31 | $52.70 | $52.31 | $52.70 | $49.73 | 716,555 |
2016-12-02 | $51.97 | $52.27 | $51.97 | $52.15 | $49.21 | 19,350 |
2016-12-01 | $52.49 | $52.50 | $51.78 | $51.94 | $49.02 | 150,591 |
2016-11-30 | $53.67 | $53.98 | $52.93 | $52.93 | $49.95 | 26,296 |
2016-11-29 | $53.86 | $54.05 | $53.79 | $53.91 | $50.88 | 13,100 |
2016-11-28 | $53.79 | $54.05 | $53.62 | $53.79 | $50.76 | 9,199 |
2016-11-25 | $53.50 | $53.87 | $53.50 | $53.83 | $50.80 | 6,915 |
2016-11-23 | $53.40 | $53.58 | $53.39 | $53.58 | $50.56 | 35,016 |
2016-11-22 | $53.26 | $53.81 | $53.26 | $53.70 | $50.68 | 19,253 |
2016-11-21 | $53.16 | $53.43 | $53.16 | $53.43 | $50.42 | 12,875 |
2016-11-18 | $53.35 | $53.42 | $53.20 | $53.35 | $50.35 | 19,461 |
2016-11-17 | $53.29 | $53.49 | $53.10 | $53.44 | $50.43 | 67,646 |
2016-11-16 | $53.24 | $53.56 | $53.20 | $53.56 | $50.54 | 9,783 |
2016-11-15 | $52.61 | $53.32 | $52.61 | $53.19 | $50.20 | 19,512 |
2016-11-14 | $53.05 | $53.16 | $52.84 | $53.03 | $50.05 | 193,183 |
2016-11-11 | $52.66 | $53.25 | $52.47 | $53.18 | $50.19 | 21,074 |
2016-11-10 | $54.40 | $54.40 | $52.75 | $52.82 | $49.85 | 71,679 |
2016-11-09 | $53.74 | $54.40 | $52.47 | $54.40 | $51.34 | 256,710 |
2016-11-08 | $54.35 | $55.06 | $54.35 | $54.88 | $51.79 | 59,031 |
2016-11-07 | $53.70 | $54.43 | $53.70 | $54.35 | $51.29 | 66,143 |
2016-11-04 | $53.76 | $53.87 | $53.39 | $53.40 | $50.39 | 41,259 |
2016-11-03 | $54.30 | $54.30 | $53.74 | $53.80 | $50.77 | 9,472 |
2016-11-02 | $54.63 | $54.97 | $54.45 | $54.46 | $51.39 | 39,286 |
2016-11-01 | $55.09 | $55.09 | $54.50 | $54.71 | $51.63 | 18,420 |
2016-10-31 | $54.91 | $55.00 | $54.86 | $54.92 | $51.83 | 9,549 |
2016-10-28 | $54.35 | $55.23 | $54.35 | $54.90 | $51.81 | 9,993 |
2016-10-27 | $55.50 | $55.50 | $54.62 | $54.73 | $51.65 | 39,537 |
2016-10-26 | $55.40 | $55.68 | $55.34 | $55.44 | $52.32 | 12,150 |
2016-10-25 | $56.19 | $56.23 | $55.96 | $55.96 | $52.81 | 43,019 |
2016-10-24 | $56.03 | $56.21 | $56.03 | $56.14 | $52.98 | 9,690 |
2016-10-21 | $55.57 | $55.89 | $55.57 | $55.83 | $52.69 | 7,848 |
2016-10-20 | $55.76 | $55.76 | $55.36 | $55.40 | $52.28 | 5,838 |
2016-10-19 | $55.90 | $55.90 | $55.69 | $55.79 | $52.65 | 27,585 |
2016-10-18 | $55.99 | $56.22 | $55.86 | $56.00 | $52.85 | 29,665 |
2016-10-17 | $55.63 | $55.72 | $55.54 | $55.62 | $52.49 | 19,401 |
2016-10-14 | $55.80 | $56.00 | $55.68 | $55.73 | $52.59 | 12,221 |
2016-10-13 | $55.44 | $56.05 | $55.42 | $55.78 | $52.64 | 73,131 |
2016-10-12 | $55.70 | $55.94 | $55.67 | $55.84 | $52.70 | 18,123 |
2016-10-11 | $56.02 | $56.02 | $55.34 | $55.42 | $52.30 | 5,186 |
2016-10-10 | $56.04 | $56.30 | $56.01 | $56.15 | $52.99 | 13,113 |
2016-10-07 | $55.97 | $56.00 | $55.49 | $55.81 | $52.67 | 11,193 |
2016-10-06 | $55.91 | $56.18 | $55.91 | $56.13 | $52.97 | 9,134 |
2016-10-05 | $55.70 | $56.01 | $55.70 | $55.96 | $52.81 | 24,105 |
2016-10-04 | $56.12 | $56.12 | $55.53 | $55.65 | $52.52 | 16,478 |
2016-10-03 | $56.29 | $56.29 | $56.05 | $56.16 | $53.00 | 7,716 |
2016-09-30 | $56.14 | $56.59 | $56.08 | $56.40 | $53.22 | 9,672 |
2016-09-29 | $56.14 | $56.32 | $55.79 | $56.01 | $52.86 | 52,935 |
2016-09-28 | $56.25 | $56.29 | $55.92 | $56.19 | $53.03 | 42,700 |
2016-09-27 | $56.23 | $56.39 | $56.12 | $56.20 | $53.03 | 11,537 |
2016-09-26 | $56.43 | $56.43 | $56.21 | $56.22 | $53.05 | 10,366 |
2016-09-23 | $56.74 | $56.77 | $56.57 | $56.57 | $53.39 | 34,700 |
2016-09-22 | $56.71 | $57.03 | $56.71 | $57.01 | $53.80 | 95,985 |
2016-09-21 | $56.00 | $56.56 | $55.81 | $56.56 | $53.38 | 10,523 |
2016-09-20 | $56.21 | $56.21 | $55.93 | $56.01 | $52.86 | 7,847 |
2016-09-19 | $55.95 | $56.16 | $55.90 | $55.94 | $52.79 | 16,302 |
2016-09-16 | $55.89 | $55.89 | $55.58 | $55.82 | $52.68 | 8,628 |
2016-09-15 | $55.93 | $56.21 | $55.91 | $56.20 | $52.90 | 5,508 |
2016-09-14 | $55.85 | $56.09 | $55.67 | $55.71 | $52.44 | 25,821 |
2016-09-13 | $56.10 | $56.30 | $55.63 | $55.83 | $52.55 | 28,790 |
2016-09-12 | $55.67 | $56.61 | $55.24 | $56.56 | $53.24 | 26,697 |
2016-09-09 | $56.93 | $56.93 | $55.83 | $55.83 | $52.55 | 24,835 |
2016-09-08 | $57.63 | $57.77 | $57.37 | $57.41 | $54.04 | 25,805 |
2016-09-07 | $58.06 | $58.06 | $57.66 | $57.86 | $54.46 | 11,325 |
2016-09-06 | $58.11 | $58.16 | $57.82 | $58.08 | $54.67 | 39,874 |
2016-09-02 | $57.74 | $58.12 | $57.74 | $58.10 | $54.69 | 9,315 |
2016-09-01 | $57.75 | $57.75 | $57.40 | $57.60 | $54.22 | 39,337 |
2016-08-31 | $57.92 | $57.92 | $57.60 | $57.84 | $54.44 | 9,383 |
2016-08-30 | $58.12 | $58.13 | $57.87 | $57.97 | $54.57 | 20,040 |
2016-08-29 | $57.94 | $58.39 | $57.94 | $58.37 | $54.94 | 6,940 |
2016-08-26 | $58.43 | $58.64 | $57.95 | $58.15 | $54.73 | 21,863 |
2016-08-25 | $58.11 | $58.34 | $58.11 | $58.18 | $54.76 | 7,056 |
2016-08-24 | $58.37 | $58.39 | $58.13 | $58.15 | $54.74 | 12,258 |
2016-08-23 | $58.73 | $58.73 | $58.40 | $58.43 | $55.00 | 12,566 |
2016-08-22 | $58.58 | $58.69 | $58.51 | $58.58 | $55.14 | 4,417 |
2016-08-19 | $58.44 | $58.61 | $58.40 | $58.54 | $55.10 | 96,376 |
2016-08-18 | $58.33 | $58.70 | $58.33 | $58.65 | $55.21 | 10,555 |
2016-08-17 | $58.28 | $58.37 | $58.17 | $58.30 | $54.88 | 11,461 |
2016-08-16 | $58.85 | $58.85 | $58.35 | $58.36 | $54.93 | 19,858 |
2016-08-15 | $59.10 | $59.10 | $58.97 | $58.98 | $55.52 | 36,011 |
2016-08-12 | $58.90 | $59.05 | $58.90 | $58.99 | $55.53 | 8,895 |
2016-08-11 | $59.11 | $59.11 | $58.81 | $58.91 | $55.45 | 10,057 |
2016-08-10 | $58.65 | $58.97 | $58.65 | $58.93 | $55.47 | 13,932 |
2016-08-09 | $58.59 | $58.90 | $58.59 | $58.67 | $55.22 | 11,609 |
2016-08-08 | $58.83 | $58.83 | $58.49 | $58.66 | $55.22 | 57,939 |
2016-08-05 | $58.76 | $58.90 | $58.64 | $58.71 | $55.26 | 6,498 |
2016-08-04 | $58.35 | $58.60 | $58.35 | $58.59 | $55.15 | 12,924 |
2016-08-03 | $58.56 | $58.56 | $58.16 | $58.20 | $54.78 | 8,485 |
2016-08-02 | $58.94 | $58.94 | $58.47 | $58.59 | $55.15 | 3,865 |
2016-08-01 | $58.96 | $59.14 | $58.96 | $59.02 | $55.55 | 7,555 |
2016-07-29 | $58.49 | $59.15 | $58.49 | $58.99 | $55.53 | 17,366 |
2016-07-28 | $57.64 | $58.46 | $57.64 | $58.37 | $54.94 | 12,513 |
2016-07-27 | $58.35 | $58.35 | $57.37 | $57.62 | $54.24 | 27,486 |
2016-07-26 | $58.67 | $58.72 | $58.19 | $58.24 | $54.82 | 8,812 |
2016-07-25 | $58.56 | $58.77 | $58.49 | $58.63 | $55.19 | 13,879 |
2016-07-22 | $58.32 | $58.76 | $58.32 | $58.69 | $55.24 | 11,086 |
2016-07-21 | $58.29 | $58.34 | $58.04 | $58.25 | $54.83 | 7,475 |
2016-07-20 | $58.62 | $58.65 | $58.50 | $58.52 | $55.08 | 8,892 |
2016-07-19 | $58.42 | $58.56 | $58.37 | $58.56 | $55.12 | 11,699 |
2016-07-18 | $58.64 | $58.70 | $58.49 | $58.56 | $55.12 | 12,877 |
2016-07-15 | $58.58 | $58.74 | $58.54 | $58.67 | $55.22 | 18,915 |
2016-07-14 | $58.52 | $58.82 | $58.51 | $58.53 | $55.09 | 10,728 |
2016-07-13 | $58.60 | $58.66 | $58.45 | $58.56 | $55.12 | 12,820 |
2016-07-12 | $58.75 | $58.90 | $58.41 | $58.51 | $55.07 | 53,773 |
2016-07-11 | $58.89 | $58.92 | $58.62 | $58.71 | $55.26 | 21,957 |
2016-07-08 | $58.41 | $58.88 | $58.21 | $58.88 | $55.42 | 106,726 |
2016-07-07 | $58.51 | $58.59 | $58.10 | $58.29 | $54.87 | 25,565 |
2016-07-06 | $58.40 | $58.49 | $58.11 | $58.41 | $54.98 | 14,462 |
2016-07-05 | $58.14 | $58.57 | $58.14 | $58.37 | $54.94 | 9,997 |
2016-07-01 | $58.36 | $58.64 | $58.12 | $58.15 | $54.74 | 17,425 |
2016-06-30 | $57.23 | $58.42 | $57.18 | $58.42 | $54.99 | 24,426 |
2016-06-29 | $56.65 | $57.01 | $56.65 | $57.01 | $53.66 | 14,946 |
2016-06-28 | $56.24 | $56.34 | $55.98 | $56.34 | $53.03 | 28,024 |
2016-06-27 | $56.07 | $56.07 | $55.43 | $55.84 | $52.56 | 27,589 |
2016-06-24 | $56.33 | $57.07 | $55.55 | $56.26 | $52.96 | 19,882 |
2016-06-23 | $57.42 | $57.61 | $57.33 | $57.61 | $54.23 | 7,580 |
2016-06-22 | $57.17 | $57.43 | $57.06 | $57.06 | $53.71 | 24,130 |
2016-06-21 | $57.23 | $57.33 | $57.18 | $57.22 | $53.86 | 18,298 |
2016-06-20 | $56.83 | $57.45 | $56.83 | $57.05 | $53.70 | 31,056 |
2016-06-17 | $56.88 | $56.88 | $56.41 | $56.54 | $53.22 | 13,279 |
2016-06-16 | $56.83 | $57.18 | $56.66 | $57.18 | $53.52 | 105,087 |
2016-06-15 | $57.03 | $57.13 | $56.82 | $56.91 | $53.26 | 12,008 |
2016-06-14 | $56.70 | $56.92 | $56.47 | $56.89 | $53.25 | 9,435 |
2016-06-13 | $57.30 | $57.36 | $56.75 | $56.76 | $53.12 | 11,872 |
2016-06-10 | $57.58 | $57.69 | $57.31 | $57.46 | $53.78 | 32,084 |
2016-06-09 | $57.63 | $57.95 | $57.53 | $57.89 | $54.18 | 23,362 |
2016-06-08 | $57.49 | $57.68 | $57.42 | $57.62 | $53.93 | 20,898 |
2016-06-07 | $57.42 | $57.66 | $57.40 | $57.40 | $53.72 | 13,563 |
2016-06-06 | $57.23 | $57.45 | $57.13 | $57.44 | $53.76 | 26,544 |
2016-06-03 | $57.20 | $57.28 | $57.08 | $57.22 | $53.55 | 18,212 |
2016-06-02 | $57.04 | $57.15 | $56.83 | $57.12 | $53.46 | 29,651 |
2016-06-01 | $56.44 | $57.08 | $56.44 | $57.08 | $53.42 | 19,869 |
2016-05-31 | $56.91 | $56.91 | $56.39 | $56.63 | $53.00 | 11,464 |
2016-05-27 | $56.89 | $56.90 | $56.73 | $56.83 | $53.19 | 9,829 |
2016-05-26 | $56.51 | $56.80 | $56.51 | $56.77 | $53.13 | 29,388 |
2016-05-25 | $56.58 | $56.61 | $56.40 | $56.47 | $52.85 | 31,265 |
2016-05-24 | $56.08 | $56.64 | $56.08 | $56.56 | $52.94 | 32,925 |
2016-05-23 | $55.69 | $55.88 | $55.52 | $55.76 | $52.19 | 30,705 |
2016-05-20 | $55.79 | $55.82 | $55.54 | $55.62 | $52.06 | 52,153 |
2016-05-19 | $55.68 | $55.84 | $55.38 | $55.76 | $52.19 | 36,638 |
2016-05-18 | $55.96 | $56.07 | $55.38 | $55.66 | $52.09 | 79,642 |
2016-05-17 | $57.00 | $57.00 | $56.08 | $56.17 | $52.57 | 43,092 |
2016-05-16 | $56.96 | $57.29 | $56.96 | $57.23 | $53.56 | 19,790 |
2016-05-13 | $57.37 | $57.39 | $56.81 | $56.99 | $53.34 | 25,403 |
2016-05-12 | $57.34 | $57.53 | $57.08 | $57.42 | $53.74 | 12,424 |
2016-05-11 | $57.31 | $57.58 | $57.05 | $57.10 | $53.44 | 30,516 |
2016-05-10 | $57.28 | $57.55 | $57.17 | $57.53 | $53.84 | 24,165 |
2016-05-09 | $56.50 | $56.97 | $56.50 | $56.90 | $53.25 | 48,717 |
2016-05-06 | $56.02 | $56.54 | $55.90 | $56.52 | $52.90 | 42,016 |
2016-05-05 | $56.04 | $56.40 | $55.79 | $55.94 | $52.36 | 18,472 |
2016-05-04 | $55.75 | $56.10 | $55.50 | $55.94 | $52.36 | 68,182 |
2016-05-03 | $56.33 | $56.50 | $55.84 | $55.97 | $52.38 | 14,584 |
2016-05-02 | $56.07 | $56.66 | $56.07 | $56.60 | $52.97 | 39,589 |
2016-04-29 | $55.90 | $56.29 | $55.68 | $56.05 | $52.46 | 35,097 |
2016-04-28 | $55.44 | $56.17 | $55.44 | $55.86 | $52.28 | 45,549 |
2016-04-27 | $55.63 | $55.85 | $55.35 | $55.75 | $52.18 | 30,063 |
2016-04-26 | $55.67 | $55.82 | $55.51 | $55.58 | $52.02 | 35,613 |
2016-04-25 | $55.16 | $55.58 | $54.94 | $55.53 | $51.97 | 14,815 |
2016-04-22 | $54.99 | $55.24 | $54.94 | $55.23 | $51.69 | 17,093 |
2016-04-21 | $56.08 | $56.08 | $55.20 | $55.20 | $51.66 | 48,076 |
2016-04-20 | $56.42 | $56.49 | $56.15 | $56.18 | $52.58 | 57,599 |
2016-04-19 | $56.68 | $56.68 | $56.45 | $56.56 | $52.94 | 19,633 |
2016-04-18 | $56.35 | $56.60 | $56.24 | $56.52 | $52.90 | 77,149 |
2016-04-15 | $56.04 | $56.42 | $56.04 | $56.41 | $52.80 | 41,288 |
2016-04-14 | $56.44 | $56.60 | $56.09 | $56.13 | $52.53 | 22,682 |
2016-04-13 | $56.96 | $56.96 | $56.28 | $56.47 | $52.85 | 23,042 |
2016-04-12 | $56.50 | $56.82 | $56.42 | $56.73 | $53.10 | 27,685 |
2016-04-11 | $57.11 | $57.16 | $56.46 | $56.46 | $52.84 | 25,019 |
2016-04-08 | $56.89 | $57.08 | $56.73 | $56.85 | $53.21 | 12,255 |
2016-04-07 | $57.02 | $57.30 | $56.45 | $56.72 | $53.09 | 43,091 |
2016-04-06 | $56.87 | $57.23 | $56.72 | $57.23 | $53.56 | 53,516 |
2016-04-05 | $56.77 | $56.91 | $56.64 | $56.70 | $53.07 | 37,339 |
2016-04-04 | $57.37 | $57.37 | $56.88 | $56.97 | $53.32 | 55,421 |
2016-04-01 | $56.75 | $57.42 | $56.72 | $57.42 | $53.74 | 15,691 |
2016-03-31 | $57.03 | $57.13 | $56.91 | $56.99 | $53.34 | 23,124 |
2016-03-30 | $57.27 | $57.30 | $57.00 | $57.04 | $53.39 | 44,064 |
2016-03-29 | $56.40 | $57.08 | $56.40 | $57.03 | $53.38 | 21,126 |
2016-03-28 | $56.22 | $56.53 | $56.06 | $56.39 | $52.78 | 74,895 |
2016-03-24 | $56.11 | $56.13 | $55.81 | $56.05 | $52.46 | 15,143 |
2016-03-23 | $56.16 | $56.54 | $56.16 | $56.30 | $52.69 | 83,026 |
2016-03-22 | $56.49 | $56.66 | $56.30 | $56.49 | $52.87 | 49,143 |
2016-03-21 | $56.83 | $56.83 | $56.61 | $56.68 | $53.05 | 22,636 |
2016-03-18 | $57.02 | $57.19 | $56.80 | $56.93 | $53.28 | 41,880 |
2016-03-17 | $56.60 | $56.98 | $56.57 | $56.87 | $53.23 | 33,507 |
2016-03-16 | $56.25 | $56.81 | $56.13 | $56.71 | $53.08 | 34,680 |
2016-03-15 | $56.05 | $56.50 | $56.05 | $56.30 | $52.69 | 26,203 |
2016-03-14 | $56.44 | $56.44 | $56.20 | $56.37 | $52.76 | 39,006 |
2016-03-11 | $56.44 | $56.52 | $56.28 | $56.48 | $52.86 | 33,663 |
2016-03-10 | $56.44 | $56.56 | $55.71 | $56.09 | $52.50 | 111,601 |
2016-03-09 | $56.46 | $56.46 | $55.99 | $56.21 | $52.61 | 75,038 |
2016-03-08 | $55.96 | $56.31 | $55.91 | $55.99 | $52.40 | 29,144 |
2016-03-07 | $56.19 | $56.34 | $56.01 | $56.16 | $52.56 | 43,942 |
2016-03-04 | $56.25 | $56.54 | $56.08 | $56.42 | $52.81 | 23,907 |
2016-03-03 | $56.17 | $56.54 | $55.88 | $56.52 | $52.90 | 127,795 |
2016-03-02 | $56.18 | $56.31 | $55.95 | $56.31 | $52.70 | 115,224 |
2016-03-01 | $55.89 | $56.34 | $55.84 | $56.21 | $52.61 | 86,304 |
2016-02-29 | $56.02 | $56.16 | $55.67 | $55.67 | $52.10 | 23,779 |
2016-02-26 | $56.57 | $56.57 | $55.87 | $56.01 | $52.42 | 24,658 |
2016-02-25 | $55.75 | $56.14 | $55.49 | $56.14 | $52.54 | 34,608 |
2016-02-24 | $54.95 | $55.67 | $54.62 | $55.62 | $52.06 | 25,864 |
2016-02-23 | $55.11 | $55.39 | $55.02 | $55.26 | $51.72 | 31,333 |
2016-02-22 | $55.24 | $55.45 | $55.13 | $55.18 | $51.64 | 51,024 |
2016-02-19 | $54.44 | $54.87 | $54.19 | $54.83 | $51.32 | 18,889 |
2016-02-18 | $54.82 | $54.82 | $54.20 | $54.58 | $51.08 | 26,738 |
2016-02-17 | $54.62 | $54.96 | $54.57 | $54.83 | $51.32 | 20,104 |
2016-02-16 | $53.93 | $54.50 | $53.77 | $54.43 | $50.94 | 40,854 |
2016-02-12 | $53.05 | $53.36 | $52.91 | $53.35 | $49.93 | 141,183 |
2016-02-11 | $52.44 | $52.87 | $52.11 | $52.65 | $49.28 | 76,459 |
2016-02-10 | $53.14 | $53.73 | $53.02 | $53.07 | $49.67 | 40,103 |
2016-02-09 | $52.14 | $53.22 | $52.14 | $52.87 | $49.48 | 51,112 |
2016-02-08 | $52.79 | $52.79 | $51.99 | $52.52 | $49.16 | 205,379 |
2016-02-05 | $54.07 | $54.25 | $53.13 | $53.21 | $49.80 | 50,236 |
2016-02-04 | $54.50 | $54.53 | $53.82 | $54.04 | $50.58 | 29,051 |
2016-02-03 | $55.48 | $55.51 | $54.20 | $54.77 | $51.26 | 90,406 |
2016-02-02 | $55.57 | $55.58 | $55.14 | $55.30 | $51.76 | 72,924 |
2016-02-01 | $55.45 | $56.16 | $55.42 | $55.93 | $52.35 | 88,918 |
2016-01-29 | $54.39 | $55.64 | $54.39 | $55.64 | $52.07 | 43,982 |
2016-01-28 | $54.09 | $54.31 | $53.83 | $54.21 | $50.74 | 42,551 |
2016-01-27 | $54.03 | $54.47 | $53.50 | $53.78 | $50.33 | 20,869 |
2016-01-26 | $53.61 | $54.33 | $53.61 | $54.09 | $50.62 | 16,493 |
2016-01-25 | $53.87 | $53.95 | $53.44 | $53.45 | $50.02 | 21,529 |
2016-01-22 | $53.44 | $54.02 | $53.25 | $53.98 | $50.52 | 25,524 |
2016-01-21 | $53.06 | $53.16 | $52.56 | $52.87 | $49.48 | 63,530 |
2016-01-20 | $52.73 | $53.29 | $51.57 | $52.87 | $49.48 | 101,144 |
2016-01-19 | $53.87 | $53.87 | $53.00 | $53.45 | $50.03 | 131,526 |
2016-01-15 | $53.22 | $53.61 | $52.68 | $53.36 | $49.94 | 43,425 |
2016-01-14 | $54.06 | $54.59 | $53.65 | $54.26 | $50.78 | 230,796 |
2016-01-13 | $55.86 | $55.86 | $53.88 | $53.95 | $50.49 | 73,677 |
2016-01-12 | $55.58 | $55.79 | $55.12 | $55.72 | $52.15 | 48,988 |
2016-01-11 | $54.97 | $55.28 | $54.59 | $55.22 | $51.68 | 76,218 |
2016-01-08 | $55.34 | $55.34 | $54.66 | $54.75 | $51.24 | 71,217 |
2016-01-07 | $55.31 | $55.74 | $54.93 | $55.04 | $51.51 | 51,904 |
2016-01-06 | $55.54 | $56.19 | $55.54 | $55.98 | $52.39 | 47,874 |
2016-01-05 | $55.80 | $56.20 | $55.80 | $56.17 | $52.57 | 83,662 |
2016-01-04 | $55.99 | $55.99 | $55.35 | $55.59 | $52.03 | 49,816 |
2015-12-31 | $57.23 | $57.24 | $56.75 | $56.79 | $53.15 | 118,718 |
2015-12-30 | $57.66 | $57.66 | $57.37 | $57.37 | $53.69 | 34,982 |
2015-12-29 | $57.58 | $57.82 | $57.55 | $57.70 | $54.00 | 26,435 |
2015-12-28 | $57.22 | $57.34 | $56.96 | $57.33 | $53.66 | 30,086 |
2015-12-24 | $57.47 | $57.47 | $57.33 | $57.38 | $53.70 | 3,716 |
2015-12-23 | $57.38 | $57.63 | $57.35 | $57.60 | $53.91 | 32,089 |
2015-12-22 | $56.85 | $57.20 | $56.45 | $57.15 | $53.49 | 59,674 |
2015-12-21 | $56.49 | $56.67 | $56.25 | $56.61 | $52.98 | 28,415 |
2015-12-18 | $56.79 | $56.96 | $56.10 | $56.10 | $52.51 | 37,306 |
2015-12-17 | $57.81 | $57.85 | $57.12 | $57.18 | $53.37 | 27,668 |
2015-12-16 | $57.09 | $57.85 | $57.09 | $57.77 | $53.92 | 118,680 |
2015-12-15 | $56.47 | $57.01 | $56.47 | $56.84 | $53.05 | 43,704 |
2015-12-14 | $55.96 | $56.32 | $55.64 | $56.21 | $52.46 | 47,583 |
2015-12-11 | $56.32 | $56.60 | $55.91 | $56.04 | $52.31 | 21,401 |
2015-12-10 | $56.89 | $57.22 | $56.79 | $56.90 | $53.11 | 22,173 |
2015-12-09 | $57.42 | $57.85 | $56.76 | $56.91 | $53.12 | 52,371 |
2015-12-08 | $57.29 | $57.69 | $57.13 | $57.62 | $53.78 | 44,943 |
2015-12-07 | $57.63 | $57.83 | $57.23 | $57.65 | $53.81 | 71,553 |
2015-12-04 | $56.68 | $57.67 | $56.68 | $57.67 | $53.83 | 48,849 |
2015-12-03 | $57.44 | $57.66 | $56.40 | $56.59 | $52.82 | 43,592 |
2015-12-02 | $57.66 | $57.78 | $57.27 | $57.35 | $53.53 | 38,821 |
2015-12-01 | $57.44 | $57.73 | $57.29 | $57.72 | $53.87 | 33,802 |
2015-11-30 | $58.10 | $58.10 | $57.20 | $57.21 | $53.40 | 49,522 |
2015-11-27 | $57.85 | $58.10 | $57.80 | $57.98 | $54.12 | 9,428 |
2015-11-25 | $57.37 | $57.86 | $57.37 | $57.75 | $53.90 | 18,507 |
2015-11-24 | $57.92 | $57.92 | $56.82 | $57.23 | $53.42 | 513,570 |
2015-11-23 | $56.77 | $57.30 | $56.77 | $57.18 | $53.37 | 269,696 |
2015-11-20 | $56.86 | $57.05 | $56.64 | $56.67 | $52.89 | 23,581 |
2015-11-19 | $56.64 | $56.79 | $56.37 | $56.49 | $52.73 | 77,578 |
2015-11-18 | $56.36 | $56.64 | $55.81 | $56.60 | $52.83 | 46,942 |
2015-11-17 | $56.10 | $56.21 | $55.67 | $55.81 | $52.09 | 40,466 |
2015-11-16 | $55.20 | $55.84 | $55.20 | $55.83 | $52.11 | 28,866 |
2015-11-13 | $55.72 | $55.79 | $55.28 | $55.30 | $51.61 | 42,293 |
2015-11-12 | $56.44 | $56.44 | $55.83 | $55.85 | $52.13 | 42,887 |
2015-11-11 | $57.02 | $57.14 | $56.79 | $56.80 | $53.01 | 24,852 |
2015-11-10 | $56.38 | $56.94 | $56.38 | $56.94 | $53.15 | 76,859 |
2015-11-09 | $57.00 | $57.00 | $56.30 | $56.54 | $52.77 | 216,132 |
2015-11-06 | $56.71 | $57.04 | $56.55 | $57.04 | $53.24 | 54,276 |
2015-11-05 | $56.42 | $56.72 | $56.37 | $56.62 | $52.85 | 91,933 |
2015-11-04 | $56.97 | $57.13 | $56.29 | $56.31 | $52.56 | 111,123 |
2015-11-03 | $57.00 | $57.07 | $56.62 | $56.82 | $53.03 | 145,179 |
2015-11-02 | $56.90 | $57.17 | $56.75 | $57.05 | $53.25 | 170,722 |
2015-10-30 | $56.83 | $57.07 | $56.73 | $56.75 | $52.97 | 63,178 |
2015-10-29 | $57.19 | $57.19 | $56.58 | $56.73 | $52.95 | 154,662 |
2015-10-28 | $56.61 | $57.28 | $56.50 | $57.28 | $53.46 | 175,656 |
2015-10-27 | $56.70 | $56.78 | $56.35 | $56.55 | $52.78 | 75,597 |
2015-10-26 | $56.89 | $56.97 | $56.81 | $56.92 | $53.13 | 209,280 |
2015-10-23 | $57.31 | $57.31 | $56.70 | $56.96 | $53.16 | 130,337 |
2015-10-22 | $56.36 | $56.92 | $56.33 | $56.92 | $53.13 | 128,201 |
2015-10-21 | $56.51 | $56.56 | $56.02 | $56.03 | $52.30 | 104,202 |
2015-10-20 | $56.27 | $56.48 | $56.17 | $56.33 | $52.58 | 95,094 |
2015-10-19 | $56.18 | $56.43 | $56.10 | $56.37 | $52.61 | 71,552 |
2015-10-16 | $55.85 | $56.30 | $55.85 | $56.24 | $52.49 | 120,042 |
2015-10-15 | $55.65 | $55.79 | $55.25 | $55.79 | $52.07 | 50,841 |
2015-10-14 | $56.34 | $56.34 | $55.39 | $55.48 | $51.78 | 44,414 |
2015-10-13 | $56.55 | $56.71 | $56.15 | $56.19 | $52.45 | 466,445 |
2015-10-12 | $56.34 | $56.77 | $56.34 | $56.72 | $52.94 | 109,634 |
2015-10-09 | $55.90 | $56.44 | $55.90 | $56.40 | $52.64 | 395,745 |
2015-10-08 | $55.22 | $55.92 | $55.16 | $55.88 | $52.16 | 92,686 |
2015-10-07 | $55.29 | $55.40 | $54.78 | $55.35 | $51.66 | 95,683 |
2015-10-06 | $55.50 | $55.69 | $54.84 | $54.92 | $51.26 | 93,070 |
2015-10-05 | $55.00 | $55.65 | $55.00 | $55.60 | $51.89 | 189,996 |
2015-10-02 | $53.60 | $54.70 | $53.48 | $54.70 | $51.05 | 21,758 |
2015-10-01 | $53.89 | $54.04 | $53.46 | $54.04 | $50.44 | 22,306 |
2015-09-30 | $53.68 | $53.97 | $53.37 | $53.88 | $50.29 | 54,588 |
2015-09-29 | $53.65 | $53.74 | $52.96 | $53.30 | $49.75 | 70,188 |
2015-09-28 | $54.81 | $54.94 | $53.48 | $53.65 | $50.07 | 35,505 |
2015-09-25 | $55.45 | $55.85 | $55.09 | $55.26 | $51.58 | 44,060 |
2015-09-24 | $54.96 | $55.17 | $54.72 | $55.17 | $51.49 | 23,333 |
2015-09-23 | $55.30 | $55.37 | $55.01 | $55.26 | $51.58 | 26,867 |
2015-09-22 | $59.43 | $59.43 | $54.85 | $55.20 | $51.52 | 129,718 |
2015-09-21 | $55.98 | $56.15 | $55.62 | $55.76 | $52.04 | 43,231 |
2015-09-18 | $56.31 | $56.31 | $55.44 | $55.44 | $51.75 | 30,352 |
2015-09-17 | $56.64 | $57.07 | $56.15 | $56.38 | $52.57 | 156,260 |
2015-09-16 | $56.13 | $56.26 | $55.84 | $56.26 | $52.46 | 34,566 |
2015-09-15 | $55.31 | $55.83 | $55.06 | $55.72 | $51.96 | 85,187 |
2015-09-14 | $55.47 | $55.47 | $55.03 | $55.13 | $51.41 | 31,198 |
2015-09-11 | $54.95 | $55.40 | $54.78 | $55.40 | $51.66 | 151,531 |
2015-09-10 | $54.94 | $55.42 | $54.80 | $55.01 | $51.30 | 24,094 |
2015-09-09 | $56.18 | $56.28 | $54.98 | $55.01 | $51.30 | 42,843 |
2015-09-08 | $55.28 | $55.71 | $54.95 | $55.71 | $51.95 | 69,869 |
2015-09-04 | $54.38 | $54.62 | $54.11 | $54.48 | $50.80 | 16,097 |
2015-09-03 | $54.59 | $55.34 | $54.59 | $54.99 | $51.28 | 119,257 |
2015-09-02 | $54.91 | $54.91 | $54.02 | $54.54 | $50.86 | 57,482 |
2015-09-01 | $54.19 | $54.43 | $53.74 | $53.81 | $50.18 | 65,721 |
2015-08-31 | $55.43 | $55.54 | $55.07 | $55.30 | $51.57 | 97,265 |
2015-08-28 | $55.31 | $55.85 | $55.12 | $55.49 | $51.74 | 35,339 |
2015-08-27 | $55.05 | $55.63 | $54.65 | $55.40 | $51.66 | 165,383 |
2015-08-26 | $53.69 | $54.55 | $52.99 | $54.49 | $50.81 | 99,724 |
2015-08-25 | $54.50 | $55.27 | $53.13 | $53.16 | $49.57 | 100,652 |
2015-08-24 | $54.83 | $54.83 | $37.83 | $53.71 | $50.08 | 177,578 |
Invesco DWA Consumer Staples Momentum ETF (PSL) News Headlines
Recent Invesco DWA Consumer Staples Momentum ETF (PSL) News
Similar Companies to Invesco DWA Consumer Staples Momentum ETF (PSL) 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 | -- | -- | -- |