Invesco DWA Healthcare Momentum ETF (PTH) Exchange: NASDAQ
Data as of Aug. 21, 2025
$39.41 ($0.26) 0.67%
Invesco DWA Healthcare Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Healthcare Momentum ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $38.98 |
Previous Close | $39.41 |
High | $39.51 |
Low | $38.98 |
Adjusted Open | $38.98 |
Previous Adjusted Close | $39.41 |
Adjusted High | $39.51 |
Adjusted Low | $38.98 |
About Invesco DWA Healthcare Momentum ETF (PTH)
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 healthcare 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 intermediate and long-term 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 healthcare sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the healthcare sector are principally engaged in the business of providing healthcare-related products and services, including biotechnology, pharmaceuticals, medical technology and supplies, and facilities. 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, 2020, the Underlying Index was comprised of 42 constituents with market capitalizations ranging from $586 million to $279.7 billion. 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, 2020, the Fund had significant exposure to the health care 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 Healthcare Momentum ETF (PTH)
Historical Stock Data for Invesco DWA Healthcare Momentum ETF (PTH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $38.98 | $39.51 | $38.98 | $39.41 | $39.41 | 11,680 |
2025-08-20 | $38.72 | $39.16 | $38.72 | $39.15 | $39.15 | 7,114 |
2025-08-19 | $38.89 | $38.89 | $38.60 | $38.60 | $38.60 | 6,084 |
2025-08-18 | $39.07 | $39.27 | $38.86 | $38.86 | $38.86 | 7,905 |
2025-08-15 | $39.08 | $39.12 | $38.88 | $39.05 | $39.05 | 12,790 |
2025-08-14 | $39.11 | $39.22 | $38.92 | $39.22 | $39.22 | 8,189 |
2025-08-13 | $38.94 | $39.30 | $38.94 | $39.20 | $39.20 | 8,910 |
2025-08-12 | $38.24 | $38.77 | $38.24 | $38.70 | $38.70 | 21,214 |
2025-08-11 | $37.74 | $38.35 | $37.61 | $38.12 | $38.12 | 9,402 |
2025-08-08 | $37.42 | $37.64 | $37.42 | $37.64 | $37.64 | 8,515 |
2025-08-07 | $37.74 | $37.74 | $36.84 | $37.13 | $37.13 | 21,064 |
2025-08-06 | $37.58 | $37.58 | $37.01 | $37.27 | $37.27 | 10,381 |
2025-08-05 | $38.00 | $38.21 | $37.73 | $37.81 | $37.81 | 12,421 |
2025-08-04 | $37.86 | $38.38 | $37.58 | $38.33 | $38.33 | 17,389 |
2025-08-01 | $37.39 | $37.72 | $37.12 | $37.52 | $37.52 | 8,779 |
2025-07-31 | $38.01 | $38.56 | $37.73 | $37.79 | $37.79 | 18,383 |
2025-07-30 | $37.74 | $38.40 | $37.74 | $38.01 | $38.01 | 6,432 |
2025-07-29 | $37.74 | $37.74 | $37.41 | $37.55 | $37.55 | 8,957 |
2025-07-28 | $38.47 | $38.47 | $38.03 | $38.03 | $38.03 | 7,665 |
2025-07-25 | $38.15 | $38.38 | $38.12 | $38.35 | $38.35 | 8,110 |
2025-07-24 | $38.59 | $38.59 | $38.07 | $38.09 | $38.09 | 6,541 |
2025-07-23 | $37.73 | $38.57 | $37.73 | $38.57 | $38.57 | 20,021 |
2025-07-22 | $37.54 | $37.61 | $37.47 | $37.47 | $37.47 | 1,569 |
2025-07-21 | $37.76 | $37.86 | $37.42 | $37.42 | $37.42 | 10,594 |
2025-07-18 | $38.28 | $38.28 | $37.70 | $37.73 | $37.73 | 12,131 |
2025-07-17 | $38.26 | $38.41 | $38.07 | $38.17 | $38.17 | 6,907 |
2025-07-16 | $38.09 | $38.24 | $37.78 | $38.24 | $38.24 | 3,379 |
2025-07-15 | $38.82 | $38.82 | $37.81 | $37.85 | $37.85 | 11,721 |
2025-07-14 | $38.00 | $38.64 | $38.00 | $38.59 | $38.59 | 48,410 |
2025-07-11 | $38.42 | $38.45 | $37.91 | $37.96 | $37.96 | 19,216 |
2025-07-10 | $38.59 | $38.67 | $38.12 | $38.54 | $38.54 | 4,846 |
2025-07-09 | $37.95 | $38.58 | $37.95 | $38.58 | $38.58 | 36,698 |
2025-07-08 | $37.76 | $37.94 | $37.55 | $37.55 | $37.55 | 6,093 |
2025-07-07 | $37.93 | $37.93 | $37.35 | $37.78 | $37.78 | 6,408 |
2025-07-03 | $38.10 | $38.11 | $37.82 | $38.11 | $38.11 | 4,282 |
2025-07-02 | $37.76 | $38.14 | $37.76 | $37.96 | $37.96 | 12,678 |
2025-07-01 | $38.73 | $38.73 | $37.88 | $37.90 | $37.90 | 17,077 |
2025-06-30 | $38.86 | $39.27 | $38.86 | $38.88 | $38.88 | 4,368 |
2025-06-27 | $39.05 | $39.11 | $38.64 | $38.90 | $38.90 | 4,279 |
2025-06-26 | $38.95 | $39.00 | $38.75 | $38.97 | $38.97 | 5,495 |
2025-06-25 | $38.55 | $38.95 | $38.55 | $38.80 | $38.80 | 6,107 |
2025-06-24 | $38.55 | $39.09 | $38.55 | $39.04 | $39.04 | 6,606 |
2025-06-23 | $38.23 | $38.30 | $37.52 | $38.30 | $38.30 | 36,969 |
2025-06-20 | $38.39 | $38.39 | $37.84 | $38.03 | $38.03 | 10,194 |
2025-06-18 | $38.07 | $38.37 | $38.04 | $38.32 | $38.32 | 7,174 |
2025-06-17 | $38.18 | $38.41 | $38.08 | $38.09 | $38.09 | 9,819 |
2025-06-16 | $38.72 | $38.72 | $38.32 | $38.49 | $38.49 | 7,991 |
2025-06-13 | $38.35 | $38.72 | $38.23 | $38.47 | $38.47 | 10,093 |
2025-06-12 | $38.79 | $38.96 | $38.66 | $38.79 | $38.79 | 6,043 |
2025-06-11 | $39.41 | $39.55 | $38.92 | $38.97 | $38.97 | 6,075 |
2025-06-10 | $39.16 | $39.35 | $39.15 | $39.20 | $39.20 | 4,290 |
2025-06-09 | $39.50 | $39.52 | $38.78 | $38.82 | $38.82 | 16,124 |
2025-06-06 | $38.86 | $39.06 | $38.72 | $39.06 | $39.06 | 2,515 |
2025-06-05 | $37.87 | $38.30 | $37.72 | $38.26 | $38.26 | 2,410 |
2025-06-04 | $37.80 | $38.03 | $37.80 | $37.93 | $37.93 | 5,237 |
2025-06-03 | $36.91 | $37.78 | $36.91 | $37.71 | $37.71 | 4,210 |
2025-06-02 | $36.85 | $37.17 | $36.55 | $37.14 | $37.14 | 9,303 |
2025-05-30 | $36.43 | $36.88 | $36.36 | $36.66 | $36.66 | 7,716 |
2025-05-29 | $36.43 | $36.55 | $36.17 | $36.55 | $36.55 | 4,417 |
2025-05-28 | $36.51 | $36.51 | $36.16 | $36.16 | $36.16 | 6,281 |
2025-05-27 | $36.36 | $36.53 | $36.18 | $36.45 | $36.45 | 10,033 |
2025-05-23 | $35.80 | $36.03 | $35.78 | $35.94 | $35.94 | 8,102 |
2025-05-22 | $36.08 | $36.08 | $35.78 | $35.82 | $35.82 | 8,751 |
2025-05-21 | $36.89 | $36.89 | $36.07 | $36.23 | $36.23 | 8,667 |
2025-05-20 | $36.98 | $37.34 | $36.85 | $37.17 | $37.17 | 4,144 |
2025-05-19 | $36.56 | $37.20 | $36.56 | $37.20 | $37.20 | 6,568 |
2025-05-16 | $36.65 | $37.04 | $36.65 | $37.04 | $37.04 | 9,296 |
2025-05-15 | $36.04 | $36.58 | $35.80 | $36.52 | $36.52 | 12,797 |
2025-05-14 | $36.19 | $36.28 | $35.81 | $36.06 | $36.06 | 7,460 |
2025-05-13 | $36.53 | $36.53 | $35.98 | $35.98 | $35.98 | 11,234 |
2025-05-12 | $36.67 | $37.38 | $36.46 | $37.13 | $37.13 | 5,895 |
2025-05-09 | $37.26 | $37.46 | $36.34 | $36.34 | $36.34 | 7,972 |
2025-05-08 | $37.19 | $37.54 | $36.45 | $37.15 | $37.15 | 5,998 |
2025-05-07 | $37.43 | $37.50 | $37.17 | $37.24 | $37.24 | 12,799 |
2025-05-06 | $39.01 | $39.01 | $37.53 | $37.58 | $37.58 | 16,983 |
2025-05-05 | $39.72 | $39.72 | $39.33 | $39.45 | $39.45 | 12,122 |
2025-05-02 | $40.25 | $40.49 | $40.00 | $40.29 | $40.29 | 5,624 |
2025-05-01 | $39.63 | $40.15 | $39.63 | $39.76 | $39.76 | 6,500 |
2025-04-30 | $39.39 | $40.13 | $39.39 | $40.13 | $40.13 | 4,352 |
2025-04-29 | $39.19 | $39.81 | $39.06 | $39.68 | $39.68 | 6,913 |
2025-04-28 | $39.02 | $39.20 | $38.75 | $39.13 | $39.13 | 4,413 |
2025-04-25 | $38.55 | $38.95 | $38.14 | $38.95 | $38.95 | 2,024 |
2025-04-24 | $38.18 | $38.77 | $38.18 | $38.63 | $38.63 | 2,575 |
2025-04-23 | $38.88 | $38.88 | $38.13 | $38.16 | $38.16 | 10,154 |
2025-04-22 | $37.05 | $37.70 | $37.05 | $37.70 | $37.70 | 6,655 |
2025-04-21 | $36.98 | $37.40 | $36.44 | $36.82 | $36.82 | 6,659 |
2025-04-17 | $37.29 | $37.32 | $36.79 | $37.32 | $37.32 | 3,453 |
2025-04-16 | $36.95 | $37.23 | $36.52 | $37.02 | $37.02 | 11,747 |
2025-04-15 | $37.42 | $37.77 | $37.22 | $37.67 | $37.67 | 6,164 |
2025-04-14 | $36.76 | $37.48 | $36.76 | $37.35 | $37.35 | 17,875 |
2025-04-11 | $35.22 | $36.65 | $35.22 | $36.65 | $36.65 | 6,818 |
2025-04-10 | $35.82 | $35.82 | $34.43 | $35.51 | $35.51 | 4,721 |
2025-04-09 | $34.24 | $36.74 | $33.56 | $36.72 | $36.72 | 5,769 |
2025-04-08 | $36.91 | $37.18 | $34.58 | $34.88 | $34.88 | 8,347 |
2025-04-07 | $34.50 | $36.50 | $33.97 | $35.72 | $35.72 | 46,471 |
2025-04-04 | $36.68 | $36.68 | $35.66 | $35.91 | $35.91 | 11,327 |
2025-04-03 | $37.47 | $38.04 | $37.47 | $37.90 | $37.90 | 9,772 |
2025-04-02 | $37.75 | $38.87 | $37.75 | $38.83 | $38.83 | 11,345 |
2025-04-01 | $39.25 | $39.26 | $37.98 | $38.14 | $38.14 | 7,827 |
2025-03-31 | $38.72 | $39.46 | $37.96 | $39.46 | $39.46 | 18,723 |
2025-03-28 | $39.67 | $39.67 | $38.78 | $38.95 | $38.95 | 4,587 |
2025-03-27 | $40.02 | $40.28 | $39.84 | $39.87 | $39.87 | 4,126 |
2025-03-26 | $41.23 | $41.23 | $40.10 | $40.10 | $40.10 | 5,071 |
2025-03-25 | $41.51 | $41.51 | $40.98 | $41.26 | $41.26 | 5,311 |
2025-03-24 | $40.89 | $41.53 | $40.81 | $41.53 | $41.53 | 6,874 |
2025-03-21 | $39.65 | $40.44 | $39.65 | $40.39 | $40.39 | 3,396 |
2025-03-20 | $40.39 | $40.76 | $40.07 | $40.21 | $40.21 | 6,543 |
2025-03-19 | $39.22 | $40.78 | $39.22 | $40.54 | $40.54 | 8,354 |
2025-03-18 | $39.90 | $39.90 | $39.17 | $39.26 | $39.26 | 7,085 |
2025-03-17 | $39.36 | $40.45 | $39.36 | $40.23 | $40.23 | 15,591 |
2025-03-14 | $38.73 | $39.54 | $38.73 | $39.42 | $39.42 | 6,465 |
2025-03-13 | $38.89 | $38.89 | $38.02 | $38.27 | $38.27 | 8,578 |
2025-03-12 | $39.34 | $39.63 | $39.00 | $39.05 | $39.05 | 11,716 |
2025-03-11 | $38.78 | $39.31 | $38.34 | $38.95 | $38.95 | 8,274 |
2025-03-10 | $38.45 | $39.05 | $38.10 | $38.49 | $38.49 | 6,261 |
2025-03-07 | $38.98 | $39.42 | $38.19 | $39.40 | $39.40 | 3,543 |
2025-03-06 | $39.80 | $40.13 | $39.03 | $39.03 | $39.03 | 6,007 |
2025-03-05 | $39.99 | $40.39 | $39.78 | $40.39 | $40.39 | 15,253 |
2025-03-04 | $39.25 | $40.28 | $39.03 | $40.01 | $40.01 | 21,697 |
2025-03-03 | $41.76 | $41.85 | $39.86 | $40.07 | $40.07 | 4,670 |
2025-02-28 | $40.48 | $41.56 | $40.36 | $41.55 | $41.55 | 16,664 |
2025-02-27 | $41.25 | $41.60 | $40.35 | $40.35 | $40.35 | 4,475 |
2025-02-26 | $40.37 | $41.60 | $40.37 | $41.09 | $41.09 | 56,622 |
2025-02-25 | $40.49 | $40.56 | $39.26 | $40.02 | $40.02 | 18,528 |
2025-02-24 | $42.32 | $42.34 | $41.53 | $41.80 | $41.80 | 11,598 |
2025-02-21 | $44.04 | $44.04 | $42.29 | $42.29 | $42.29 | 47,119 |
2025-02-20 | $45.57 | $45.57 | $44.74 | $45.31 | $45.31 | 7,792 |
2025-02-19 | $44.25 | $46.09 | $44.25 | $45.94 | $45.94 | 36,981 |
2025-02-18 | $45.14 | $45.14 | $44.20 | $44.48 | $44.48 | 4,848 |
2025-02-14 | $44.95 | $45.50 | $44.74 | $44.85 | $44.85 | 11,399 |
2025-02-13 | $43.21 | $44.80 | $43.21 | $44.75 | $44.75 | 24,294 |
2025-02-12 | $42.09 | $43.16 | $42.09 | $43.14 | $43.14 | 4,338 |
2025-02-11 | $43.16 | $43.16 | $42.62 | $42.74 | $42.74 | 4,253 |
2025-02-10 | $43.44 | $43.46 | $42.88 | $43.31 | $43.31 | 7,580 |
2025-02-07 | $43.71 | $44.24 | $43.11 | $43.16 | $43.16 | 12,621 |
2025-02-06 | $44.60 | $44.60 | $43.54 | $43.63 | $43.63 | 43,765 |
2025-02-05 | $43.86 | $44.57 | $43.86 | $44.48 | $44.48 | 32,702 |
2025-02-04 | $43.01 | $43.85 | $43.01 | $43.83 | $43.83 | 10,687 |
2025-02-03 | $41.97 | $43.46 | $41.97 | $43.07 | $43.07 | 11,155 |
2025-01-31 | $43.76 | $43.88 | $42.96 | $43.10 | $43.10 | 21,610 |
2025-01-30 | $43.18 | $43.83 | $43.18 | $43.66 | $43.66 | 9,288 |
2025-01-29 | $42.59 | $42.91 | $42.45 | $42.84 | $42.84 | 5,541 |
2025-01-28 | $42.23 | $42.71 | $42.11 | $42.67 | $42.67 | 6,091 |
2025-01-27 | $41.44 | $42.77 | $41.44 | $42.22 | $42.22 | 14,770 |
2025-01-24 | $42.03 | $42.15 | $41.66 | $41.94 | $41.94 | 8,014 |
2025-01-23 | $41.43 | $42.21 | $41.24 | $42.21 | $42.21 | 6,208 |
2025-01-22 | $41.58 | $41.64 | $41.30 | $41.58 | $41.58 | 18,104 |
2025-01-21 | $40.51 | $41.60 | $40.51 | $41.60 | $41.60 | 13,280 |
2025-01-17 | $40.29 | $40.31 | $40.00 | $40.13 | $40.13 | 3,846 |
2025-01-16 | $40.02 | $40.27 | $39.78 | $40.23 | $40.23 | 6,726 |
2025-01-15 | $39.85 | $40.34 | $39.76 | $40.21 | $40.21 | 8,412 |
2025-01-14 | $40.00 | $40.00 | $39.03 | $39.25 | $39.25 | 7,980 |
2025-01-13 | $39.82 | $39.82 | $38.93 | $39.55 | $39.55 | 7,740 |
2025-01-10 | $40.38 | $40.38 | $39.87 | $40.21 | $40.21 | 10,622 |
2025-01-08 | $40.99 | $41.15 | $40.80 | $41.15 | $41.15 | 6,069 |
2025-01-07 | $41.49 | $41.88 | $41.10 | $41.30 | $41.30 | 8,122 |
2025-01-06 | $41.55 | $41.66 | $41.26 | $41.33 | $41.33 | 11,014 |
2025-01-03 | $40.87 | $41.39 | $40.87 | $41.39 | $41.39 | 8,289 |
2025-01-02 | $40.30 | $41.01 | $40.30 | $40.61 | $40.61 | 5,007 |
2024-12-31 | $40.20 | $40.20 | $39.67 | $40.04 | $40.04 | 18,487 |
2024-12-30 | $40.08 | $40.15 | $39.64 | $40.06 | $40.06 | 18,154 |
2024-12-27 | $40.96 | $40.96 | $40.16 | $40.55 | $40.55 | 10,195 |
2024-12-26 | $40.66 | $41.26 | $40.59 | $41.26 | $41.26 | 4,631 |
2024-12-24 | $40.91 | $40.91 | $40.46 | $40.89 | $40.89 | 3,771 |
2024-12-23 | $40.85 | $40.85 | $40.33 | $40.78 | $40.78 | 9,875 |
2024-12-20 | $40.10 | $41.13 | $40.10 | $40.84 | $40.84 | 11,644 |
2024-12-19 | $40.34 | $40.39 | $39.85 | $40.20 | $40.20 | 15,309 |
2024-12-18 | $41.82 | $41.83 | $40.18 | $40.18 | $40.18 | 6,941 |
2024-12-17 | $41.93 | $42.11 | $41.74 | $41.83 | $41.83 | 15,630 |
2024-12-16 | $41.61 | $42.41 | $41.61 | $42.02 | $42.02 | 10,820 |
2024-12-13 | $41.87 | $42.06 | $41.43 | $41.70 | $41.70 | 12,747 |
2024-12-12 | $42.94 | $42.94 | $41.79 | $41.79 | $41.79 | 31,513 |
2024-12-11 | $43.26 | $43.43 | $42.90 | $43.13 | $43.13 | 11,898 |
2024-12-10 | $43.39 | $43.57 | $43.13 | $43.16 | $43.16 | 14,531 |
2024-12-09 | $44.29 | $44.32 | $43.35 | $43.42 | $43.42 | 12,461 |
2024-12-06 | $43.80 | $44.27 | $43.80 | $44.27 | $44.27 | 5,952 |
2024-12-05 | $44.51 | $44.51 | $43.66 | $43.66 | $43.66 | 13,233 |
2024-12-04 | $44.35 | $44.72 | $44.35 | $44.61 | $44.61 | 2,455 |
2024-12-03 | $44.76 | $44.76 | $44.20 | $44.20 | $44.20 | 4,390 |
2024-12-02 | $45.17 | $45.17 | $44.64 | $44.83 | $44.83 | 7,787 |
2024-11-29 | $45.41 | $45.41 | $45.01 | $45.20 | $45.20 | 2,954 |
2024-11-27 | $45.30 | $45.46 | $45.20 | $45.27 | $45.27 | 6,523 |
2024-11-26 | $44.75 | $45.20 | $44.41 | $45.20 | $45.20 | 7,363 |
2024-11-25 | $44.75 | $45.25 | $44.58 | $44.60 | $44.60 | 13,342 |
2024-11-22 | $45.62 | $45.79 | $45.51 | $45.69 | $45.69 | 15,504 |
2024-11-21 | $45.00 | $45.73 | $44.91 | $45.50 | $45.50 | 5,789 |
2024-11-20 | $44.61 | $44.98 | $44.29 | $44.98 | $44.98 | 11,013 |
2024-11-19 | $43.43 | $44.67 | $43.43 | $44.67 | $44.67 | 10,888 |
2024-11-18 | $43.84 | $43.95 | $43.48 | $43.79 | $43.79 | 8,744 |
2024-11-15 | $45.51 | $45.51 | $43.65 | $43.73 | $43.73 | 17,880 |
2024-11-14 | $46.85 | $46.85 | $45.42 | $45.42 | $45.42 | 9,384 |
2024-11-13 | $47.46 | $47.75 | $46.75 | $46.83 | $46.83 | 15,219 |
2024-11-12 | $47.99 | $48.29 | $47.01 | $47.12 | $47.12 | 4,498 |
2024-11-11 | $48.39 | $48.63 | $48.12 | $48.12 | $48.12 | 9,601 |
2024-11-08 | $46.93 | $48.15 | $46.93 | $48.02 | $48.02 | 15,592 |
2024-11-07 | $46.93 | $47.31 | $46.89 | $47.03 | $47.03 | 9,382 |
2024-11-06 | $46.58 | $46.93 | $46.47 | $46.87 | $46.87 | 6,255 |
2024-11-05 | $45.58 | $46.07 | $45.24 | $46.07 | $46.07 | 4,346 |
2024-11-04 | $45.20 | $45.79 | $45.15 | $45.62 | $45.62 | 2,533 |
2024-11-01 | $44.91 | $45.50 | $44.91 | $45.50 | $45.50 | 4,418 |
2024-10-31 | $44.63 | $44.90 | $44.48 | $44.66 | $44.66 | 12,404 |
2024-10-30 | $45.51 | $45.84 | $45.21 | $45.44 | $45.44 | 4,394 |
2024-10-29 | $45.69 | $46.07 | $45.62 | $46.07 | $46.07 | 3,484 |
2024-10-28 | $45.44 | $45.85 | $45.44 | $45.65 | $45.65 | 7,323 |
2024-10-25 | $45.39 | $45.72 | $45.01 | $45.03 | $45.03 | 5,017 |
2024-10-24 | $46.12 | $46.12 | $45.48 | $45.59 | $45.59 | 5,256 |
2024-10-23 | $46.18 | $46.18 | $45.62 | $45.81 | $45.81 | 5,453 |
2024-10-22 | $46.32 | $46.46 | $46.32 | $46.46 | $46.46 | 3,458 |
2024-10-21 | $46.89 | $46.89 | $46.33 | $46.51 | $46.51 | 6,139 |
2024-10-18 | $46.94 | $47.22 | $46.94 | $47.02 | $47.02 | 2,723 |
2024-10-17 | $47.00 | $47.00 | $46.69 | $46.69 | $46.69 | 4,138 |
2024-10-16 | $46.85 | $47.49 | $46.85 | $47.47 | $47.47 | 4,573 |
2024-10-15 | $46.28 | $46.71 | $46.16 | $46.60 | $46.60 | 5,437 |
2024-10-14 | $45.90 | $46.30 | $45.85 | $46.30 | $46.30 | 2,536 |
2024-10-11 | $44.90 | $45.89 | $44.90 | $45.89 | $45.89 | 3,501 |
2024-10-10 | $44.64 | $44.75 | $44.44 | $44.75 | $44.75 | 1,869 |
2024-10-09 | $45.37 | $45.37 | $45.06 | $45.33 | $45.33 | 3,885 |
2024-10-08 | $45.24 | $45.61 | $45.24 | $45.40 | $45.40 | 28,879 |
2024-10-07 | $45.64 | $45.64 | $44.65 | $44.85 | $44.85 | 9,027 |
2024-10-04 | $45.80 | $45.81 | $45.50 | $45.77 | $45.77 | 5,269 |
2024-10-03 | $45.78 | $45.90 | $45.28 | $45.40 | $45.40 | 3,319 |
2024-10-02 | $45.69 | $45.98 | $45.69 | $45.88 | $45.88 | 14,249 |
2024-10-01 | $46.30 | $46.30 | $45.51 | $46.01 | $46.01 | 8,681 |
2024-09-30 | $45.90 | $46.47 | $45.90 | $46.47 | $46.47 | 5,306 |
2024-09-27 | $45.93 | $46.10 | $45.63 | $45.92 | $45.92 | 7,065 |
2024-09-26 | $46.68 | $46.68 | $45.50 | $45.82 | $45.82 | 6,104 |
2024-09-25 | $46.38 | $46.43 | $46.01 | $46.13 | $46.13 | 11,517 |
2024-09-24 | $46.85 | $46.85 | $46.10 | $46.37 | $46.37 | 11,012 |
2024-09-23 | $47.64 | $47.64 | $46.71 | $46.77 | $46.77 | 3,219 |
2024-09-20 | $47.66 | $47.83 | $47.33 | $47.48 | $47.48 | 34,518 |
2024-09-19 | $47.87 | $47.89 | $47.47 | $47.87 | $47.87 | 8,937 |
2024-09-18 | $46.57 | $47.38 | $46.57 | $46.86 | $46.86 | 12,855 |
2024-09-17 | $46.81 | $47.05 | $46.44 | $46.61 | $46.61 | 4,361 |
2024-09-16 | $47.00 | $47.12 | $46.80 | $46.82 | $46.82 | 7,370 |
2024-09-13 | $46.53 | $46.85 | $46.20 | $46.76 | $46.76 | 12,281 |
2024-09-12 | $45.41 | $46.04 | $45.41 | $45.78 | $45.78 | 8,742 |
2024-09-11 | $44.66 | $45.35 | $44.63 | $45.31 | $45.31 | 5,826 |
2024-09-10 | $45.14 | $45.14 | $44.24 | $44.69 | $44.69 | 11,357 |
2024-09-09 | $44.77 | $44.99 | $44.77 | $44.91 | $44.91 | 1,885 |
2024-09-06 | $45.27 | $45.47 | $43.90 | $44.33 | $44.33 | 9,084 |
2024-09-05 | $45.78 | $45.78 | $44.95 | $45.25 | $45.25 | 13,077 |
2024-09-04 | $45.48 | $45.92 | $45.11 | $45.81 | $45.81 | 34,142 |
2024-09-03 | $46.68 | $46.68 | $45.55 | $45.57 | $45.57 | 9,828 |
2024-08-30 | $47.05 | $47.26 | $46.47 | $47.26 | $47.26 | 8,288 |
2024-08-29 | $47.42 | $47.47 | $46.80 | $46.87 | $46.87 | 7,615 |
2024-08-28 | $47.32 | $47.40 | $46.93 | $47.06 | $47.06 | 3,794 |
2024-08-27 | $47.21 | $47.39 | $46.98 | $47.39 | $47.39 | 12,287 |
2024-08-26 | $47.94 | $47.94 | $47.27 | $47.34 | $47.34 | 8,662 |
2024-08-23 | $47.18 | $47.65 | $47.18 | $47.65 | $47.65 | 3,907 |
2024-08-22 | $47.28 | $47.33 | $46.80 | $46.93 | $46.93 | 80,695 |
2024-08-21 | $46.95 | $47.22 | $46.77 | $47.12 | $47.12 | 6,563 |
2024-08-20 | $46.74 | $46.93 | $46.44 | $46.67 | $46.67 | 4,892 |
2024-08-19 | $46.43 | $46.80 | $46.43 | $46.80 | $46.80 | 5,017 |
2024-08-16 | $45.96 | $46.45 | $45.90 | $46.40 | $46.40 | 7,554 |
2024-08-15 | $45.79 | $46.20 | $45.79 | $46.07 | $46.07 | 8,397 |
2024-08-14 | $45.77 | $45.77 | $45.21 | $45.44 | $45.44 | 24,263 |
2024-08-13 | $44.99 | $45.54 | $44.99 | $45.54 | $45.54 | 5,201 |
2024-08-12 | $44.72 | $44.90 | $44.58 | $44.85 | $44.85 | 69,316 |
2024-08-09 | $44.19 | $44.89 | $44.19 | $44.77 | $44.77 | 12,063 |
2024-08-08 | $42.64 | $43.81 | $42.64 | $43.81 | $43.81 | 9,375 |
2024-08-07 | $43.51 | $43.52 | $42.07 | $42.08 | $42.08 | 9,715 |
2024-08-06 | $42.96 | $43.56 | $42.34 | $43.31 | $43.31 | 3,376 |
2024-08-05 | $40.98 | $42.68 | $40.36 | $42.42 | $42.42 | 12,129 |
2024-08-02 | $43.69 | $43.69 | $42.61 | $43.13 | $43.13 | 31,237 |
2024-08-01 | $45.18 | $45.30 | $44.26 | $44.55 | $44.55 | 17,643 |
2024-07-31 | $44.78 | $45.55 | $44.56 | $44.92 | $44.92 | 19,567 |
2024-07-30 | $45.27 | $45.34 | $44.33 | $44.56 | $44.56 | 19,280 |
2024-07-29 | $45.58 | $45.58 | $44.79 | $45.00 | $45.00 | 8,337 |
2024-07-26 | $45.54 | $45.54 | $44.98 | $45.29 | $45.29 | 13,010 |
2024-07-25 | $45.25 | $45.82 | $44.91 | $44.99 | $44.99 | 12,216 |
2024-07-24 | $45.20 | $45.66 | $45.20 | $45.23 | $45.23 | 4,980 |
2024-07-23 | $44.86 | $45.55 | $44.86 | $45.48 | $45.48 | 7,214 |
2024-07-22 | $44.98 | $45.16 | $44.65 | $45.16 | $45.16 | 4,717 |
2024-07-19 | $44.46 | $44.65 | $44.32 | $44.41 | $44.41 | 4,365 |
2024-07-18 | $45.35 | $45.35 | $44.07 | $44.13 | $44.13 | 4,718 |
2024-07-17 | $45.75 | $46.16 | $45.27 | $45.27 | $45.27 | 4,207 |
2024-07-16 | $46.00 | $46.43 | $46.00 | $46.37 | $46.37 | 8,363 |
2024-07-15 | $45.52 | $45.62 | $45.33 | $45.46 | $45.46 | 6,830 |
2024-07-12 | $44.95 | $45.43 | $44.92 | $45.16 | $45.16 | 17,758 |
2024-07-11 | $44.30 | $44.82 | $44.09 | $44.80 | $44.80 | 8,305 |
2024-07-10 | $43.71 | $43.71 | $43.19 | $43.65 | $43.65 | 29,944 |
2024-07-09 | $43.10 | $43.41 | $43.10 | $43.40 | $43.40 | 5,714 |
2024-07-08 | $43.06 | $43.35 | $43.05 | $43.12 | $43.12 | 4,321 |
2024-07-05 | $42.31 | $43.00 | $42.29 | $43.00 | $43.00 | 3,600 |
2024-07-03 | $42.60 | $42.72 | $42.38 | $42.41 | $42.41 | 5,238 |
2024-07-02 | $42.85 | $42.93 | $42.59 | $42.66 | $42.66 | 4,014 |
2024-07-01 | $42.91 | $43.32 | $42.91 | $43.05 | $43.05 | 5,465 |
2024-06-28 | $42.85 | $42.96 | $42.63 | $42.96 | $42.96 | 2,384 |
2024-06-27 | $42.76 | $43.26 | $42.70 | $43.26 | $43.26 | 14,210 |
2024-06-26 | $43.02 | $43.02 | $42.57 | $42.92 | $42.92 | 4,092 |
2024-06-25 | $43.37 | $43.47 | $43.09 | $43.19 | $43.19 | 4,996 |
2024-06-24 | $43.09 | $43.54 | $43.09 | $43.38 | $43.38 | 7,596 |
2024-06-21 | $42.55 | $42.99 | $42.55 | $42.97 | $42.94 | 4,175 |
2024-06-20 | $42.69 | $42.74 | $42.41 | $42.50 | $42.50 | 29,583 |
2024-06-18 | $42.56 | $42.91 | $42.55 | $42.67 | $42.67 | 11,778 |
2024-06-17 | $42.93 | $43.02 | $42.52 | $42.56 | $42.56 | 10,238 |
2024-06-14 | $43.27 | $43.27 | $42.99 | $43.02 | $43.02 | 4,074 |
2024-06-13 | $43.44 | $43.61 | $43.22 | $43.61 | $43.61 | 4,175 |
2024-06-12 | $43.39 | $44.00 | $43.38 | $43.49 | $43.49 | 11,945 |
2024-06-11 | $42.22 | $42.93 | $42.22 | $42.73 | $42.73 | 2,967 |
2024-06-10 | $41.87 | $42.68 | $41.82 | $42.68 | $42.68 | 8,480 |
2024-06-07 | $42.17 | $42.41 | $41.98 | $42.10 | $42.10 | 6,343 |
2024-06-06 | $42.74 | $42.74 | $42.27 | $42.39 | $42.39 | 11,007 |
2024-06-05 | $41.96 | $42.92 | $41.96 | $42.86 | $42.86 | 10,067 |
2024-06-04 | $42.24 | $42.24 | $41.89 | $41.91 | $41.91 | 21,023 |
2024-06-03 | $42.32 | $42.77 | $41.72 | $42.26 | $42.26 | 13,365 |
2024-05-31 | $42.02 | $42.31 | $41.64 | $41.92 | $41.92 | 7,124 |
2024-05-30 | $41.60 | $41.94 | $41.56 | $41.75 | $41.75 | 7,702 |
2024-05-29 | $41.09 | $41.48 | $41.01 | $41.36 | $41.36 | 38,983 |
2024-05-28 | $42.36 | $42.36 | $41.41 | $41.76 | $41.76 | 4,342 |
2024-05-24 | $42.02 | $42.39 | $41.98 | $41.98 | $41.98 | 4,983 |
2024-05-23 | $42.97 | $42.97 | $41.44 | $41.69 | $41.69 | 7,843 |
2024-05-22 | $42.61 | $43.00 | $42.50 | $42.51 | $42.51 | 2,345 |
2024-05-21 | $43.17 | $43.17 | $42.60 | $42.83 | $42.83 | 13,604 |
2024-05-20 | $42.74 | $43.17 | $42.69 | $43.07 | $43.07 | 5,778 |
2024-05-17 | $42.71 | $42.71 | $42.40 | $42.63 | $42.63 | 7,591 |
2024-05-16 | $43.03 | $43.03 | $42.71 | $42.80 | $42.80 | 2,639 |
2024-05-15 | $42.74 | $43.32 | $42.74 | $43.05 | $43.05 | 22,819 |
2024-05-14 | $41.89 | $42.33 | $41.89 | $42.29 | $42.29 | 14,420 |
2024-05-13 | $41.99 | $41.99 | $41.59 | $41.64 | $41.64 | 4,992 |
2024-05-10 | $42.02 | $42.02 | $41.48 | $41.66 | $41.66 | 4,442 |
2024-05-09 | $41.57 | $41.94 | $41.55 | $41.78 | $41.78 | 3,367 |
2024-05-08 | $41.94 | $41.94 | $41.33 | $41.55 | $41.55 | 7,761 |
2024-05-07 | $42.33 | $42.40 | $41.99 | $42.27 | $42.27 | 32,600 |
2024-05-06 | $42.44 | $42.44 | $41.85 | $42.12 | $42.12 | 5,556 |
2024-05-03 | $42.56 | $42.56 | $42.03 | $42.05 | $42.05 | 10,360 |
2024-05-02 | $41.80 | $41.82 | $41.28 | $41.82 | $41.82 | 4,416 |
2024-05-01 | $40.45 | $42.09 | $40.45 | $41.27 | $41.27 | 6,711 |
2024-04-30 | $40.62 | $41.10 | $40.49 | $40.53 | $40.53 | 7,800 |
2024-04-29 | $40.06 | $40.95 | $40.06 | $40.74 | $40.74 | 9,508 |
2024-04-26 | $39.28 | $39.99 | $39.22 | $39.88 | $39.88 | 8,126 |
2024-04-25 | $39.15 | $39.34 | $38.69 | $39.18 | $39.18 | 7,871 |
2024-04-24 | $40.13 | $40.38 | $39.60 | $39.60 | $39.60 | 4,908 |
2024-04-23 | $39.71 | $40.44 | $39.70 | $40.17 | $40.17 | 4,956 |
2024-04-22 | $39.37 | $39.68 | $39.03 | $39.41 | $39.41 | 8,396 |
2024-04-19 | $39.49 | $39.76 | $38.46 | $38.95 | $38.95 | 6,493 |
2024-04-18 | $40.47 | $40.47 | $39.53 | $39.53 | $39.53 | 8,547 |
2024-04-17 | $41.06 | $41.06 | $40.45 | $40.51 | $40.51 | 10,921 |
2024-04-16 | $40.96 | $41.24 | $40.77 | $40.78 | $40.78 | 27,446 |
2024-04-15 | $42.14 | $42.14 | $40.86 | $41.15 | $41.15 | 14,290 |
2024-04-12 | $42.90 | $42.96 | $41.83 | $41.83 | $41.83 | 12,815 |
2024-04-11 | $42.97 | $43.22 | $42.49 | $43.22 | $43.22 | 39,236 |
2024-04-10 | $41.61 | $42.19 | $41.61 | $42.12 | $42.12 | 11,589 |
2024-04-09 | $42.63 | $42.71 | $42.28 | $42.71 | $42.71 | 6,822 |
2024-04-08 | $42.60 | $42.60 | $42.09 | $42.51 | $42.51 | 5,225 |
2024-04-05 | $41.99 | $42.70 | $41.79 | $42.40 | $42.40 | 6,778 |
2024-04-04 | $43.24 | $43.24 | $41.94 | $41.98 | $41.98 | 6,498 |
2024-04-03 | $42.43 | $42.86 | $42.41 | $42.74 | $42.74 | 5,512 |
2024-04-02 | $42.77 | $42.83 | $42.26 | $42.41 | $42.41 | 10,325 |
2024-04-01 | $44.02 | $44.02 | $43.03 | $43.46 | $43.46 | 58,465 |
2024-03-28 | $43.68 | $44.29 | $43.62 | $43.96 | $43.96 | 11,675 |
2024-03-27 | $43.32 | $43.78 | $43.13 | $43.78 | $43.78 | 18,392 |
2024-03-26 | $43.46 | $43.65 | $42.95 | $43.01 | $43.01 | 10,218 |
2024-03-25 | $43.27 | $43.67 | $42.88 | $42.94 | $42.94 | 14,050 |
2024-03-22 | $44.15 | $44.15 | $43.30 | $43.30 | $43.30 | 11,157 |
2024-03-21 | $44.53 | $44.57 | $44.19 | $44.21 | $44.21 | 7,159 |
2024-03-20 | $43.22 | $44.04 | $42.92 | $44.04 | $44.04 | 41,271 |
2024-03-19 | $42.31 | $43.46 | $42.31 | $43.31 | $43.31 | 12,975 |
2024-03-18 | $43.11 | $43.11 | $42.45 | $42.49 | $42.49 | 4,468 |
2024-03-15 | $42.97 | $43.34 | $42.78 | $42.81 | $42.81 | 6,635 |
2024-03-14 | $44.33 | $44.33 | $42.73 | $43.01 | $43.01 | 27,868 |
2024-03-13 | $44.18 | $44.71 | $44.16 | $44.33 | $44.33 | 18,410 |
2024-03-12 | $44.06 | $44.45 | $43.91 | $44.23 | $44.23 | 11,065 |
2024-03-11 | $45.23 | $45.23 | $43.96 | $43.96 | $43.96 | 21,882 |
2024-03-08 | $45.62 | $45.91 | $44.96 | $45.13 | $45.13 | 11,937 |
2024-03-07 | $46.08 | $46.08 | $45.25 | $45.25 | $45.25 | 16,193 |
2024-03-06 | $46.08 | $46.32 | $45.75 | $45.97 | $45.97 | 25,770 |
2024-03-05 | $45.70 | $46.01 | $45.24 | $45.38 | $45.38 | 23,233 |
2024-03-04 | $46.99 | $46.99 | $45.78 | $46.06 | $46.06 | 14,121 |
2024-03-01 | $45.72 | $46.74 | $45.72 | $46.50 | $46.50 | 40,188 |
2024-02-29 | $46.95 | $46.95 | $45.33 | $45.36 | $45.36 | 9,651 |
2024-02-28 | $47.05 | $47.22 | $46.26 | $46.48 | $46.48 | 17,183 |
2024-02-27 | $45.86 | $47.10 | $45.79 | $46.95 | $46.95 | 37,578 |
2024-02-26 | $44.19 | $45.06 | $44.19 | $45.06 | $45.06 | 13,858 |
2024-02-23 | $44.14 | $44.44 | $44.11 | $44.18 | $44.18 | 11,385 |
2024-02-22 | $43.76 | $44.27 | $43.64 | $44.19 | $44.19 | 7,973 |
2024-02-21 | $43.31 | $43.46 | $42.94 | $43.29 | $43.29 | 16,111 |
2024-02-20 | $44.10 | $44.15 | $43.30 | $43.63 | $43.63 | 16,133 |
2024-02-16 | $44.36 | $44.85 | $44.36 | $44.58 | $44.58 | 11,641 |
2024-02-15 | $44.17 | $44.69 | $44.17 | $44.63 | $44.63 | 23,807 |
2024-02-14 | $43.25 | $43.85 | $43.25 | $43.81 | $43.81 | 9,564 |
2024-02-13 | $43.04 | $43.25 | $42.33 | $42.66 | $42.66 | 41,529 |
2024-02-12 | $43.63 | $44.15 | $43.61 | $44.15 | $44.15 | 13,130 |
2024-02-09 | $42.46 | $43.34 | $42.46 | $43.20 | $43.20 | 15,104 |
2024-02-08 | $41.76 | $42.40 | $41.66 | $42.29 | $42.29 | 21,413 |
2024-02-07 | $41.24 | $41.70 | $41.21 | $41.46 | $41.46 | 15,078 |
2024-02-06 | $40.91 | $41.50 | $40.91 | $41.50 | $41.50 | 18,715 |
2024-02-05 | $40.42 | $40.90 | $40.10 | $40.84 | $40.84 | 21,492 |
2024-02-02 | $40.70 | $40.70 | $40.01 | $40.54 | $40.54 | 26,673 |
2024-02-01 | $40.09 | $40.84 | $40.02 | $40.65 | $40.65 | 5,244 |
2024-01-31 | $39.95 | $40.72 | $39.68 | $39.69 | $39.69 | 68,589 |
2024-01-30 | $40.94 | $40.94 | $39.73 | $40.02 | $40.02 | 40,445 |
2024-01-29 | $39.54 | $40.90 | $39.44 | $40.90 | $40.90 | 22,864 |
2024-01-26 | $39.33 | $39.82 | $39.33 | $39.60 | $39.60 | 23,234 |
2024-01-25 | $39.04 | $39.41 | $38.94 | $39.22 | $39.22 | 56,906 |
2024-01-24 | $39.61 | $39.61 | $38.78 | $38.84 | $38.84 | 300,998 |
2024-01-23 | $39.48 | $39.48 | $38.92 | $39.26 | $39.26 | 10,483 |
2024-01-22 | $38.64 | $39.42 | $38.64 | $39.36 | $39.36 | 9,097 |
2024-01-19 | $38.84 | $38.84 | $38.12 | $38.53 | $38.53 | 50,011 |
2024-01-18 | $38.93 | $38.93 | $38.14 | $38.56 | $38.56 | 13,839 |
2024-01-17 | $38.93 | $38.94 | $38.68 | $38.92 | $38.92 | 6,051 |
2024-01-16 | $39.74 | $39.74 | $39.03 | $39.40 | $39.40 | 62,724 |
2024-01-12 | $40.38 | $40.38 | $39.77 | $39.91 | $39.91 | 15,940 |
2024-01-11 | $40.06 | $40.06 | $39.13 | $39.87 | $39.87 | 16,014 |
2024-01-10 | $40.21 | $40.40 | $39.83 | $40.06 | $40.06 | 7,172 |
2024-01-09 | $39.63 | $40.64 | $39.63 | $40.33 | $40.33 | 28,851 |
2024-01-08 | $38.21 | $40.00 | $38.12 | $40.00 | $40.00 | 85,095 |
2024-01-05 | $38.27 | $38.27 | $38.03 | $38.25 | $38.25 | 7,771 |
2024-01-04 | $38.21 | $38.67 | $38.14 | $38.43 | $38.43 | 12,892 |
2024-01-03 | $38.63 | $38.63 | $37.94 | $38.06 | $38.06 | 8,193 |
2024-01-02 | $38.78 | $39.55 | $38.74 | $39.09 | $39.09 | 21,849 |
2023-12-29 | $39.85 | $39.85 | $39.14 | $39.14 | $39.14 | 11,912 |
2023-12-28 | $40.11 | $40.55 | $39.70 | $39.92 | $39.92 | 16,315 |
2023-12-27 | $40.00 | $40.30 | $39.78 | $40.30 | $40.30 | 14,197 |
2023-12-26 | $39.42 | $40.07 | $39.40 | $39.94 | $39.94 | 26,091 |
2023-12-22 | $38.73 | $39.53 | $38.73 | $39.31 | $39.31 | 8,910 |
2023-12-21 | $38.41 | $38.68 | $38.38 | $38.68 | $38.68 | 7,928 |
2023-12-20 | $39.21 | $39.28 | $37.91 | $37.91 | $37.91 | 13,514 |
2023-12-19 | $38.80 | $39.40 | $38.80 | $39.40 | $39.40 | 7,298 |
2023-12-18 | $38.66 | $38.66 | $38.42 | $38.54 | $38.54 | 42,363 |
2023-12-15 | $38.36 | $38.85 | $38.36 | $38.85 | $38.85 | 6,131 |
2023-12-14 | $37.73 | $38.40 | $37.49 | $38.29 | $38.29 | 13,290 |
2023-12-13 | $36.30 | $37.50 | $36.19 | $37.50 | $37.50 | 11,789 |
2023-12-12 | $35.72 | $36.39 | $35.46 | $36.39 | $36.39 | 22,219 |
2023-12-11 | $35.66 | $35.86 | $35.12 | $35.70 | $35.70 | 24,853 |
2023-12-08 | $35.52 | $36.00 | $35.52 | $35.71 | $35.71 | 15,084 |
2023-12-07 | $35.06 | $35.63 | $35.06 | $35.57 | $35.57 | 9,151 |
2023-12-06 | $35.02 | $35.24 | $34.93 | $34.93 | $34.93 | 5,688 |
2023-12-05 | $34.39 | $35.05 | $34.39 | $34.91 | $34.91 | 12,885 |
2023-12-04 | $34.12 | $34.74 | $34.08 | $34.69 | $34.69 | 23,044 |
2023-12-01 | $33.24 | $34.19 | $33.11 | $34.18 | $34.18 | 12,004 |
2023-11-30 | $33.03 | $33.45 | $33.03 | $33.25 | $33.25 | 7,494 |
2023-11-29 | $32.83 | $33.21 | $32.59 | $32.80 | $32.80 | 21,353 |
2023-11-28 | $33.10 | $33.10 | $32.28 | $32.47 | $32.47 | 14,164 |
2023-11-27 | $33.31 | $33.35 | $33.03 | $33.20 | $33.20 | 31,969 |
2023-11-24 | $33.19 | $33.75 | $33.19 | $33.47 | $33.47 | 4,813 |
2023-11-22 | $32.81 | $33.13 | $32.73 | $33.08 | $33.08 | 11,030 |
2023-11-21 | $32.80 | $32.94 | $32.56 | $32.56 | $32.56 | 5,167 |
2023-11-20 | $32.77 | $33.10 | $32.75 | $32.95 | $32.95 | 10,448 |
2023-11-17 | $32.30 | $32.78 | $32.30 | $32.78 | $32.78 | 24,571 |
2023-11-16 | $32.33 | $32.33 | $31.79 | $32.11 | $32.11 | 16,719 |
2023-11-15 | $32.27 | $33.14 | $32.27 | $32.28 | $32.28 | 10,600 |
2023-11-14 | $31.78 | $32.22 | $31.78 | $32.18 | $32.18 | 12,293 |
2023-11-13 | $30.51 | $30.98 | $30.02 | $30.98 | $30.98 | 13,215 |
2023-11-10 | $30.58 | $30.68 | $30.14 | $30.66 | $30.66 | 9,527 |
2023-11-09 | $31.53 | $31.53 | $30.18 | $30.26 | $30.26 | 13,228 |
2023-11-08 | $31.80 | $31.80 | $31.32 | $31.44 | $31.44 | 20,911 |
2023-11-07 | $31.16 | $31.74 | $31.16 | $31.72 | $31.72 | 23,754 |
2023-11-06 | $31.72 | $31.72 | $31.10 | $31.17 | $31.17 | 10,271 |
2023-11-03 | $31.27 | $32.05 | $31.27 | $31.84 | $31.84 | 16,652 |
2023-11-02 | $30.84 | $31.12 | $30.70 | $30.93 | $30.93 | 13,893 |
2023-11-01 | $30.21 | $30.50 | $30.01 | $30.50 | $30.50 | 8,043 |
2023-10-31 | $29.56 | $30.30 | $29.56 | $30.27 | $30.27 | 33,970 |
2023-10-30 | $29.41 | $29.75 | $29.39 | $29.66 | $29.66 | 28,616 |
2023-10-27 | $29.82 | $29.82 | $29.08 | $29.19 | $29.19 | 20,241 |
2023-10-26 | $29.55 | $29.93 | $29.42 | $29.72 | $29.72 | 7,601 |
2023-10-25 | $30.25 | $30.25 | $29.63 | $29.64 | $29.64 | 10,610 |
2023-10-24 | $29.65 | $30.63 | $29.65 | $30.47 | $30.47 | 11,103 |
2023-10-23 | $29.58 | $29.90 | $29.41 | $29.41 | $29.41 | 16,452 |
2023-10-20 | $30.32 | $30.71 | $30.19 | $30.25 | $30.25 | 6,172 |
2023-10-19 | $31.05 | $31.13 | $30.34 | $30.35 | $30.35 | 16,277 |
2023-10-18 | $31.53 | $31.53 | $30.99 | $31.07 | $31.07 | 9,532 |
2023-10-17 | $31.24 | $31.92 | $31.24 | $31.53 | $31.53 | 4,783 |
2023-10-16 | $31.24 | $31.77 | $30.95 | $31.40 | $31.40 | 20,347 |
2023-10-13 | $30.88 | $31.14 | $30.42 | $31.14 | $31.14 | 11,459 |
2023-10-12 | $31.89 | $31.89 | $30.66 | $30.70 | $30.70 | 10,317 |
2023-10-11 | $32.91 | $33.05 | $31.77 | $31.87 | $31.87 | 9,158 |
2023-10-10 | $32.58 | $33.03 | $32.58 | $32.91 | $32.91 | 32,269 |
2023-10-09 | $32.80 | $33.34 | $32.80 | $33.34 | $33.34 | 6,910 |
2023-10-06 | $32.92 | $33.66 | $32.86 | $33.49 | $33.49 | 11,051 |
2023-10-05 | $32.29 | $33.23 | $32.29 | $33.14 | $33.14 | 11,338 |
2023-10-04 | $32.18 | $32.38 | $31.66 | $32.32 | $32.32 | 30,008 |
2023-10-03 | $32.54 | $32.54 | $32.02 | $32.20 | $32.20 | 8,079 |
2023-10-02 | $33.48 | $33.48 | $32.61 | $32.72 | $32.72 | 18,290 |
2023-09-29 | $34.06 | $34.06 | $33.45 | $33.58 | $33.58 | 9,482 |
2023-09-28 | $33.63 | $33.97 | $33.52 | $33.94 | $33.94 | 6,683 |
2023-09-27 | $33.49 | $33.72 | $33.20 | $33.65 | $33.65 | 14,706 |
2023-09-26 | $33.06 | $33.59 | $33.06 | $33.27 | $33.27 | 8,791 |
2023-09-25 | $33.33 | $33.33 | $32.98 | $33.06 | $33.06 | 26,347 |
2023-09-22 | $33.99 | $34.01 | $33.44 | $33.47 | $33.47 | 3,484 |
2023-09-21 | $34.24 | $34.24 | $33.74 | $33.92 | $33.92 | 9,720 |
2023-09-20 | $35.34 | $35.34 | $34.55 | $34.55 | $34.55 | 7,401 |
2023-09-19 | $35.35 | $35.35 | $35.20 | $35.27 | $35.27 | 4,131 |
2023-09-18 | $35.61 | $35.61 | $34.96 | $35.29 | $35.29 | 10,735 |
2023-09-15 | $36.09 | $36.09 | $35.66 | $35.71 | $35.71 | 6,020 |
2023-09-14 | $36.42 | $36.42 | $36.15 | $36.20 | $36.20 | 7,628 |
2023-09-13 | $36.57 | $36.74 | $36.27 | $36.27 | $36.27 | 3,486 |
2023-09-12 | $36.74 | $36.82 | $36.51 | $36.53 | $36.53 | 11,674 |
2023-09-11 | $36.63 | $36.87 | $36.57 | $36.81 | $36.81 | 8,236 |
2023-09-08 | $36.65 | $36.77 | $36.41 | $36.52 | $36.52 | 3,522 |
2023-09-07 | $36.67 | $36.71 | $36.49 | $36.56 | $36.56 | 4,971 |
2023-09-06 | $36.57 | $36.97 | $36.51 | $36.92 | $36.92 | 9,656 |
2023-09-05 | $37.22 | $37.22 | $36.59 | $36.61 | $36.61 | 10,355 |
2023-09-01 | $37.18 | $37.45 | $37.18 | $37.43 | $37.43 | 8,382 |
2023-08-31 | $37.07 | $37.24 | $36.99 | $36.99 | $36.99 | 11,186 |
2023-08-30 | $36.80 | $37.11 | $36.80 | $37.09 | $37.09 | 6,616 |
2023-08-29 | $36.59 | $36.96 | $36.59 | $36.85 | $36.85 | 9,804 |
2023-08-28 | $36.31 | $36.53 | $36.17 | $36.41 | $36.41 | 8,922 |
2023-08-25 | $35.85 | $36.19 | $35.60 | $36.19 | $36.19 | 5,519 |
2023-08-24 | $36.69 | $36.69 | $35.71 | $35.81 | $35.81 | 5,597 |
2023-08-23 | $36.61 | $36.81 | $36.57 | $36.58 | $36.58 | 10,052 |
2023-08-22 | $35.92 | $36.27 | $35.92 | $36.26 | $36.26 | 9,059 |
2023-08-21 | $35.68 | $35.98 | $35.47 | $35.91 | $35.91 | 7,859 |
2023-08-18 | $34.91 | $35.57 | $34.91 | $35.46 | $35.46 | 5,151 |
2023-08-17 | $35.86 | $35.86 | $35.10 | $35.15 | $35.15 | 155,284 |
2023-08-16 | $36.44 | $36.44 | $35.84 | $35.84 | $35.84 | 4,694 |
2023-08-15 | $36.26 | $36.59 | $36.23 | $36.51 | $36.51 | 8,070 |
2023-08-14 | $36.10 | $36.45 | $35.94 | $36.45 | $36.45 | 5,857 |
2023-08-11 | $35.93 | $36.37 | $35.93 | $36.29 | $36.29 | 9,127 |
2023-08-10 | $36.15 | $36.44 | $35.92 | $36.04 | $36.04 | 6,975 |
2023-08-09 | $35.98 | $36.44 | $35.87 | $36.10 | $36.10 | 21,051 |
2023-08-08 | $36.00 | $36.35 | $35.84 | $36.06 | $36.06 | 19,135 |
2023-08-07 | $36.75 | $36.75 | $35.80 | $35.81 | $35.81 | 14,982 |
2023-08-04 | $37.09 | $37.09 | $36.79 | $36.90 | $36.90 | 8,352 |
2023-08-03 | $37.40 | $37.40 | $36.99 | $36.99 | $36.99 | 20,295 |
2023-08-02 | $38.13 | $38.13 | $37.50 | $37.56 | $37.56 | 25,518 |
2023-08-01 | $38.54 | $38.60 | $38.26 | $38.53 | $38.53 | 29,468 |
2023-07-31 | $38.84 | $38.84 | $38.40 | $38.82 | $38.82 | 17,488 |
2023-07-28 | $38.29 | $38.89 | $38.29 | $38.81 | $38.81 | 5,907 |
2023-07-27 | $38.51 | $38.51 | $37.92 | $38.09 | $38.09 | 14,941 |
2023-07-26 | $38.34 | $38.45 | $38.20 | $38.34 | $38.34 | 6,110 |
2023-07-25 | $38.38 | $38.82 | $38.38 | $38.47 | $38.47 | 93,231 |
2023-07-24 | $39.39 | $39.39 | $38.29 | $38.44 | $38.44 | 14,444 |
2023-07-21 | $39.57 | $39.61 | $39.31 | $39.39 | $39.39 | 8,304 |
2023-07-20 | $39.67 | $39.70 | $39.28 | $39.36 | $39.36 | 48,908 |
2023-07-19 | $40.08 | $40.17 | $39.77 | $39.81 | $39.81 | 9,638 |
2023-07-18 | $40.17 | $40.19 | $39.83 | $40.02 | $40.02 | 9,923 |
2023-07-17 | $40.31 | $40.64 | $40.17 | $40.23 | $40.23 | 7,268 |
2023-07-14 | $120.89 | $121.18 | $120.83 | $121.18 | $40.39 | 14,913 |
2023-07-13 | $120.67 | $121.10 | $120.41 | $120.68 | $40.23 | 9,129 |
2023-07-12 | $121.00 | $121.00 | $119.69 | $120.14 | $40.05 | 15,120 |
2023-07-11 | $120.53 | $120.53 | $119.07 | $120.11 | $40.04 | 10,380 |
2023-07-10 | $117.38 | $120.25 | $117.38 | $120.17 | $40.06 | 7,821 |
2023-07-07 | $118.57 | $118.57 | $117.44 | $117.68 | $39.23 | 6,063 |
2023-07-06 | $117.81 | $118.00 | $117.07 | $117.75 | $39.25 | 6,630 |
2023-07-05 | $119.06 | $119.94 | $118.80 | $119.49 | $39.83 | 8,682 |
2023-07-03 | $118.84 | $119.39 | $118.84 | $119.39 | $39.80 | 4,812 |
2023-06-30 | $121.66 | $122.15 | $121.34 | $121.78 | $40.59 | 26,667 |
2023-06-29 | $120.35 | $120.67 | $119.70 | $119.87 | $39.96 | 20,385 |
2023-06-28 | $118.86 | $120.16 | $118.86 | $120.10 | $40.03 | 12,132 |
2023-06-27 | $118.69 | $119.00 | $118.24 | $118.39 | $39.46 | 6,402 |
2023-06-26 | $120.38 | $120.38 | $118.48 | $118.84 | $39.61 | 7,179 |
2023-06-23 | $120.83 | $120.83 | $120.07 | $120.14 | $40.05 | 3,615 |
2023-06-22 | $121.57 | $121.93 | $121.32 | $121.48 | $40.49 | 32,184 |
2023-06-21 | $121.01 | $121.67 | $120.86 | $121.36 | $40.45 | 8,796 |
2023-06-20 | $120.42 | $121.80 | $120.03 | $121.80 | $40.60 | 4,719 |
2023-06-16 | $122.43 | $123.13 | $120.49 | $120.97 | $40.32 | 85,503 |
2023-06-15 | $121.51 | $121.91 | $121.27 | $121.80 | $40.60 | 10,770 |
2023-06-14 | $122.87 | $123.02 | $121.74 | $122.15 | $40.72 | 41,862 |
2023-06-13 | $122.00 | $122.84 | $122.00 | $122.82 | $40.94 | 26,913 |
2023-06-12 | $120.69 | $121.35 | $120.69 | $121.32 | $40.44 | 12,906 |
2023-06-09 | $120.92 | $121.03 | $120.11 | $120.11 | $40.04 | 29,673 |
2023-06-08 | $120.78 | $121.11 | $120.49 | $120.94 | $40.31 | 9,279 |
2023-06-07 | $121.04 | $121.27 | $120.99 | $121.22 | $40.41 | 5,712 |
2023-06-06 | $119.50 | $121.26 | $119.50 | $120.95 | $40.32 | 53,295 |
2023-06-05 | $119.11 | $119.95 | $118.99 | $119.81 | $39.94 | 20,031 |
2023-06-02 | $118.69 | $119.64 | $118.64 | $119.64 | $39.88 | 9,057 |
2023-06-01 | $118.13 | $118.37 | $118.01 | $118.28 | $39.43 | 5,127 |
2023-05-31 | $116.07 | $116.65 | $115.25 | $116.61 | $38.87 | 14,190 |
2023-05-30 | $117.38 | $118.04 | $116.14 | $116.14 | $38.71 | 23,082 |
2023-05-26 | $117.17 | $117.73 | $117.17 | $117.23 | $39.08 | 8,601 |
2023-05-25 | $119.57 | $119.57 | $117.22 | $117.36 | $39.12 | 43,182 |
2023-05-24 | $118.70 | $119.27 | $117.84 | $119.03 | $39.68 | 136,497 |
2023-05-23 | $120.86 | $122.13 | $119.11 | $119.51 | $39.84 | 8,748 |
2023-05-22 | $121.39 | $121.39 | $121.28 | $121.28 | $40.43 | 2,163 |
2023-05-19 | $120.65 | $120.68 | $120.34 | $120.47 | $40.16 | 7,296 |
2023-05-18 | $119.78 | $120.52 | $119.00 | $119.74 | $39.91 | 14,736 |
2023-05-17 | $119.94 | $120.27 | $119.94 | $120.27 | $40.09 | 5,925 |
2023-05-16 | $121.55 | $121.55 | $120.93 | $120.93 | $40.31 | 10,263 |
2023-05-15 | $122.66 | $122.85 | $122.59 | $122.59 | $40.86 | 6,378 |
2023-05-12 | $122.65 | $122.65 | $121.54 | $122.17 | $122.17 | 2,142 |
2023-05-11 | $122.58 | $122.73 | $122.39 | $122.73 | $122.73 | 3,406 |
2023-05-10 | $122.62 | $123.91 | $122.42 | $123.62 | $123.62 | 4,358 |
2023-05-09 | $121.93 | $123.46 | $121.93 | $123.46 | $123.46 | 1,869 |
2023-05-08 | $121.81 | $122.45 | $121.81 | $122.45 | $122.45 | 2,108 |
2023-05-05 | $122.11 | $123.12 | $122.11 | $123.01 | $123.01 | 2,463 |
2023-05-04 | $120.70 | $120.96 | $120.10 | $120.78 | $120.78 | 2,399 |
2023-05-03 | $120.32 | $122.09 | $120.28 | $120.98 | $120.98 | 2,956 |
2023-05-02 | $119.73 | $119.73 | $119.07 | $119.28 | $119.28 | 1,445 |
2023-05-01 | $120.05 | $121.47 | $120.05 | $121.18 | $121.18 | 13,676 |
2023-04-28 | $118.56 | $120.38 | $118.56 | $119.89 | $119.89 | 37,864 |
2023-04-27 | $118.46 | $119.13 | $118.08 | $118.81 | $118.81 | 16,415 |
2023-04-26 | $118.89 | $119.56 | $118.50 | $118.66 | $118.66 | 3,612 |
2023-04-25 | $121.94 | $122.35 | $119.65 | $119.93 | $119.93 | 6,712 |
2023-04-24 | $121.79 | $122.42 | $121.66 | $122.42 | $122.42 | 4,959 |
2023-04-21 | $120.73 | $122.70 | $120.73 | $122.66 | $122.66 | 5,167 |
2023-04-20 | $120.34 | $120.63 | $120.34 | $120.63 | $120.63 | 2,489 |
2023-04-19 | $119.46 | $121.49 | $119.46 | $121.46 | $121.46 | 6,805 |
2023-04-18 | $119.91 | $120.36 | $119.66 | $120.36 | $120.36 | 4,811 |
2023-04-17 | $117.75 | $119.71 | $117.75 | $119.55 | $119.55 | 15,170 |
2023-04-14 | $114.43 | $114.43 | $113.56 | $114.30 | $114.30 | 2,398 |
2023-04-13 | $112.89 | $115.36 | $112.89 | $114.76 | $114.76 | 2,201 |
2023-04-12 | $114.64 | $114.64 | $112.61 | $112.61 | $112.61 | 5,777 |
2023-04-11 | $112.95 | $113.72 | $112.95 | $113.30 | $113.30 | 3,919 |
2023-04-10 | $111.38 | $112.51 | $110.97 | $112.51 | $112.51 | 49,020 |
2023-04-06 | $110.97 | $112.16 | $110.73 | $112.16 | $112.16 | 2,486 |
2023-04-05 | $111.98 | $111.98 | $110.84 | $111.22 | $111.22 | 14,174 |
2023-04-04 | $112.75 | $112.88 | $111.74 | $112.33 | $112.33 | 4,411 |
2023-04-03 | $112.40 | $112.98 | $111.98 | $112.83 | $112.83 | 7,836 |
2023-03-31 | $110.75 | $112.26 | $110.75 | $112.26 | $112.26 | 4,639 |
2023-03-30 | $110.16 | $110.54 | $109.31 | $110.54 | $110.54 | 1,747 |
2023-03-29 | $111.40 | $111.58 | $111.10 | $111.58 | $111.58 | 2,490 |
2023-03-28 | $111.54 | $111.54 | $110.60 | $110.62 | $110.62 | 2,515 |
2023-03-27 | $111.48 | $111.92 | $111.33 | $111.92 | $111.92 | 1,452 |
2023-03-24 | $109.07 | $110.62 | $108.84 | $110.62 | $110.62 | 6,780 |
2023-03-23 | $110.21 | $110.21 | $109.61 | $109.82 | $109.82 | 2,181 |
2023-03-22 | $112.82 | $112.82 | $109.57 | $109.57 | $109.57 | 5,421 |
2023-03-21 | $113.84 | $113.84 | $112.80 | $112.80 | $112.80 | 1,207 |
2023-03-20 | $112.26 | $113.92 | $112.26 | $113.81 | $113.81 | 1,946 |
2023-03-17 | $112.31 | $112.31 | $112.23 | $112.23 | $112.23 | 1,571 |
2023-03-16 | $113.39 | $114.93 | $113.39 | $114.80 | $114.80 | 2,371 |
2023-03-15 | $112.97 | $113.58 | $112.24 | $113.50 | $113.50 | 18,527 |
2023-03-14 | $115.37 | $115.85 | $114.00 | $115.07 | $115.07 | 4,672 |
2023-03-13 | $110.34 | $114.16 | $110.34 | $113.00 | $113.00 | 9,764 |
2023-03-10 | $111.00 | $111.00 | $107.26 | $108.29 | $108.29 | 3,481 |
2023-03-09 | $114.56 | $114.56 | $111.59 | $111.86 | $111.86 | 4,207 |
2023-03-08 | $115.49 | $115.49 | $114.36 | $114.96 | $114.96 | 2,859 |
2023-03-07 | $116.49 | $116.78 | $115.56 | $115.58 | $115.58 | 3,695 |
2023-03-06 | $117.03 | $117.07 | $116.73 | $116.73 | $116.73 | 1,257 |
2023-03-03 | $116.39 | $117.98 | $116.39 | $117.76 | $117.76 | 3,509 |
2023-03-02 | $115.51 | $116.79 | $115.28 | $116.60 | $116.60 | 2,727 |
2023-03-01 | $115.69 | $117.16 | $115.69 | $116.90 | $116.90 | 3,837 |
2023-02-28 | $113.28 | $113.70 | $113.28 | $113.70 | $113.70 | 2,787 |
2023-02-27 | $114.28 | $115.00 | $112.99 | $113.41 | $113.41 | 3,361 |
2023-02-24 | $114.30 | $114.83 | $113.38 | $113.40 | $113.40 | 14,388 |
2023-02-23 | $115.70 | $116.11 | $114.82 | $116.11 | $116.11 | 3,795 |
2023-02-22 | $115.37 | $115.37 | $114.47 | $114.96 | $114.96 | 21,506 |
2023-02-21 | $118.08 | $118.08 | $115.01 | $115.05 | $115.05 | 6,334 |
2023-02-17 | $117.10 | $119.47 | $117.10 | $119.47 | $119.47 | 6,419 |
2023-02-16 | $116.51 | $118.27 | $116.51 | $117.36 | $117.36 | 5,767 |
2023-02-15 | $117.85 | $118.19 | $116.85 | $118.19 | $118.19 | 51,704 |
2023-02-14 | $118.53 | $120.05 | $117.85 | $118.89 | $118.89 | 3,947 |
2023-02-13 | $119.04 | $120.07 | $118.98 | $119.49 | $119.49 | 5,256 |
2023-02-10 | $119.04 | $119.14 | $118.59 | $118.88 | $118.88 | 6,056 |
2023-02-09 | $119.74 | $120.28 | $118.52 | $118.58 | $118.58 | 7,600 |
2023-02-08 | $120.90 | $120.90 | $119.11 | $119.24 | $119.24 | 2,633 |
2023-02-07 | $120.48 | $121.44 | $119.70 | $121.35 | $121.35 | 3,621 |
2023-02-06 | $121.52 | $122.28 | $120.54 | $120.73 | $120.73 | 4,777 |
2023-02-03 | $122.26 | $123.02 | $122.03 | $122.24 | $122.24 | 1,549 |
2023-02-02 | $122.55 | $123.26 | $121.71 | $123.26 | $123.26 | 3,634 |
2023-02-01 | $121.07 | $122.83 | $120.35 | $122.20 | $122.20 | 8,258 |
2023-01-31 | $119.55 | $121.65 | $119.55 | $121.65 | $121.65 | 8,781 |
2023-01-30 | $121.01 | $121.14 | $119.30 | $119.30 | $119.30 | 2,941 |
2023-01-27 | $122.40 | $122.40 | $121.71 | $121.80 | $121.80 | 3,512 |
2023-01-26 | $123.42 | $123.42 | $121.59 | $122.05 | $122.05 | 3,285 |
2023-01-25 | $121.51 | $122.86 | $121.38 | $122.86 | $122.86 | 2,907 |
2023-01-24 | $122.46 | $123.07 | $122.46 | $122.81 | $122.81 | 6,349 |
2023-01-23 | $123.09 | $123.64 | $122.49 | $122.85 | $122.85 | 3,158 |
2023-01-20 | $121.85 | $123.24 | $121.85 | $123.06 | $123.06 | 4,580 |
2023-01-19 | $122.00 | $122.14 | $121.54 | $121.54 | $121.54 | 2,035 |
2023-01-18 | $124.90 | $124.90 | $122.58 | $122.58 | $122.58 | 3,211 |
2023-01-17 | $124.58 | $124.58 | $123.56 | $123.73 | $123.73 | 2,166 |
2023-01-13 | $123.70 | $125.72 | $123.70 | $124.84 | $124.84 | 9,819 |
2023-01-12 | $121.72 | $124.04 | $121.72 | $124.04 | $124.04 | 2,317 |
2023-01-11 | $120.47 | $121.37 | $120.47 | $121.37 | $121.37 | 2,576 |
2023-01-10 | $118.23 | $120.92 | $118.23 | $120.92 | $120.92 | 1,758 |
2023-01-09 | $120.55 | $120.55 | $118.26 | $118.31 | $118.31 | 3,517 |
2023-01-06 | $118.03 | $120.18 | $117.16 | $119.87 | $119.87 | 2,646 |
2023-01-05 | $118.33 | $118.63 | $117.88 | $118.13 | $118.13 | 5,208 |
2023-01-04 | $119.77 | $119.91 | $118.89 | $119.39 | $119.39 | 4,060 |
2023-01-03 | $123.30 | $123.30 | $119.12 | $119.77 | $119.77 | 4,598 |
2022-12-30 | $121.20 | $123.01 | $120.73 | $123.01 | $123.01 | 29,427 |
2022-12-29 | $121.20 | $122.69 | $121.18 | $122.13 | $122.13 | 4,864 |
2022-12-28 | $119.31 | $119.71 | $118.48 | $118.94 | $118.94 | 5,024 |
2022-12-27 | $121.62 | $121.65 | $119.40 | $119.40 | $119.40 | 4,874 |
2022-12-23 | $123.05 | $123.05 | $121.29 | $121.77 | $121.77 | 4,037 |
2022-12-22 | $122.83 | $123.69 | $121.89 | $123.66 | $123.66 | 6,164 |
2022-12-21 | $122.14 | $124.40 | $122.14 | $124.00 | $124.00 | 5,046 |
2022-12-20 | $119.29 | $121.74 | $119.29 | $121.44 | $121.44 | 4,854 |
2022-12-19 | $122.42 | $122.42 | $119.50 | $119.66 | $119.66 | 6,220 |
2022-12-16 | $122.65 | $123.47 | $120.62 | $122.99 | $122.99 | 2,904 |
2022-12-15 | $123.95 | $123.95 | $122.71 | $123.00 | $123.00 | 4,107 |
2022-12-14 | $126.27 | $127.65 | $125.83 | $126.36 | $126.36 | 13,365 |
2022-12-13 | $125.63 | $126.25 | $125.11 | $126.25 | $126.25 | 2,745 |
2022-12-12 | $122.02 | $124.66 | $122.02 | $124.66 | $124.66 | 1,653 |
2022-12-09 | $123.17 | $123.37 | $121.30 | $121.30 | $121.30 | 2,309 |
2022-12-08 | $123.59 | $124.03 | $123.10 | $123.60 | $123.60 | 26,117 |
2022-12-07 | $122.48 | $122.62 | $121.64 | $122.14 | $122.14 | 12,098 |
2022-12-06 | $121.49 | $121.51 | $119.04 | $119.46 | $119.46 | 3,390 |
2022-12-05 | $125.92 | $125.92 | $122.27 | $122.95 | $122.95 | 10,891 |
2022-12-02 | $122.70 | $127.02 | $122.70 | $126.75 | $126.75 | 14,874 |
2022-12-01 | $124.57 | $125.04 | $124.16 | $124.21 | $124.21 | 5,780 |
2022-11-30 | $121.84 | $125.14 | $121.70 | $125.14 | $125.14 | 4,206 |
2022-11-29 | $122.06 | $122.25 | $121.10 | $121.10 | $121.10 | 4,513 |
2022-11-28 | $121.45 | $123.12 | $120.67 | $121.23 | $121.23 | 4,050 |
2022-11-25 | $120.83 | $121.39 | $120.83 | $121.39 | $121.39 | 1,503 |
2022-11-23 | $119.36 | $120.85 | $119.36 | $120.41 | $120.41 | 2,722 |
2022-11-22 | $116.76 | $119.57 | $116.76 | $119.45 | $119.45 | 3,006 |
2022-11-21 | $118.79 | $118.79 | $117.63 | $117.63 | $117.63 | 3,408 |
2022-11-18 | $118.35 | $120.14 | $118.35 | $119.18 | $119.18 | 5,548 |
2022-11-17 | $116.19 | $116.29 | $115.57 | $116.23 | $116.23 | 3,771 |
2022-11-16 | $119.78 | $119.78 | $117.34 | $117.52 | $117.52 | 10,984 |
2022-11-15 | $122.48 | $122.48 | $120.39 | $120.62 | $120.62 | 2,842 |
2022-11-14 | $119.57 | $121.49 | $119.57 | $120.16 | $120.16 | 6,475 |
2022-11-11 | $120.29 | $120.32 | $118.07 | $119.55 | $119.55 | 9,189 |
2022-11-10 | $119.40 | $120.48 | $118.50 | $120.48 | $120.48 | 11,052 |
2022-11-09 | $118.09 | $118.09 | $114.83 | $114.84 | $114.84 | 5,405 |
2022-11-08 | $117.87 | $120.18 | $117.31 | $118.77 | $118.77 | 3,728 |
2022-11-07 | $118.65 | $119.50 | $117.38 | $117.39 | $117.39 | 4,711 |
2022-11-04 | $122.91 | $122.91 | $117.50 | $118.65 | $118.65 | 3,134 |
2022-11-03 | $122.60 | $122.99 | $121.77 | $121.88 | $121.88 | 6,186 |
2022-11-02 | $124.30 | $124.63 | $122.60 | $122.60 | $122.60 | 1,473 |
2022-11-01 | $127.23 | $127.23 | $125.36 | $125.77 | $125.77 | 3,862 |
2022-10-31 | $126.42 | $126.88 | $125.86 | $126.13 | $126.13 | 5,215 |
2022-10-28 | $123.56 | $126.44 | $123.56 | $126.43 | $126.43 | 3,632 |
2022-10-27 | $124.88 | $125.12 | $123.50 | $123.50 | $123.50 | 13,865 |
2022-10-26 | $127.41 | $128.70 | $125.60 | $125.78 | $125.78 | 12,762 |
2022-10-25 | $121.95 | $125.50 | $121.95 | $124.68 | $124.68 | 9,857 |
2022-10-24 | $121.96 | $121.96 | $120.49 | $121.39 | $121.39 | 3,369 |
2022-10-21 | $119.73 | $121.40 | $119.73 | $121.34 | $121.34 | 2,253 |
2022-10-20 | $119.03 | $121.60 | $119.03 | $119.35 | $119.35 | 2,284 |
2022-10-19 | $120.91 | $120.91 | $118.95 | $118.95 | $118.95 | 4,340 |
2022-10-18 | $123.48 | $124.59 | $122.49 | $122.69 | $122.69 | 2,397 |
2022-10-17 | $120.59 | $122.08 | $120.44 | $121.69 | $121.69 | 4,024 |
2022-10-14 | $123.10 | $123.10 | $118.27 | $118.54 | $118.54 | 5,183 |
2022-10-13 | $116.87 | $122.00 | $116.71 | $121.83 | $121.83 | 3,862 |
2022-10-12 | $120.10 | $120.69 | $118.46 | $120.35 | $120.35 | 5,544 |
2022-10-11 | $119.91 | $121.29 | $119.91 | $120.18 | $120.18 | 1,134 |
2022-10-10 | $121.48 | $121.48 | $119.10 | $119.78 | $119.78 | 1,090 |
2022-10-07 | $124.87 | $124.87 | $120.82 | $121.13 | $121.13 | 10,029 |
2022-10-06 | $125.22 | $127.22 | $125.22 | $126.54 | $126.54 | 10,275 |
2022-10-05 | $124.06 | $126.07 | $123.60 | $125.98 | $125.98 | 9,328 |
2022-10-04 | $124.38 | $126.12 | $124.38 | $126.12 | $126.12 | 4,414 |
2022-10-03 | $122.61 | $122.85 | $120.28 | $122.31 | $122.31 | 4,458 |
2022-09-30 | $120.64 | $122.47 | $120.64 | $121.21 | $121.21 | 2,746 |
2022-09-29 | $119.55 | $120.63 | $119.55 | $120.63 | $120.63 | 3,159 |
2022-09-28 | $119.89 | $123.06 | $119.88 | $122.49 | $122.49 | 13,681 |
2022-09-27 | $118.79 | $120.38 | $117.86 | $118.69 | $118.69 | 17,128 |
2022-09-26 | $117.88 | $118.94 | $117.34 | $117.56 | $117.56 | 8,453 |
2022-09-23 | $119.56 | $119.56 | $116.94 | $118.50 | $118.50 | 15,028 |
2022-09-22 | $121.62 | $121.64 | $120.29 | $121.11 | $121.11 | 3,817 |
2022-09-21 | $125.48 | $125.57 | $122.08 | $122.28 | $122.28 | 9,256 |
2022-09-20 | $125.64 | $126.24 | $124.53 | $125.86 | $125.86 | 9,688 |
2022-09-19 | $127.08 | $127.08 | $124.57 | $126.59 | $126.59 | 18,383 |
2022-09-16 | $129.55 | $129.55 | $127.15 | $128.33 | $128.33 | 19,464 |
2022-09-15 | $132.53 | $132.71 | $131.04 | $131.28 | $131.28 | 5,887 |
2022-09-14 | $131.59 | $133.69 | $131.26 | $132.45 | $132.45 | 14,018 |
2022-09-13 | $133.82 | $133.82 | $131.58 | $131.63 | $131.63 | 3,501 |
2022-09-12 | $135.06 | $136.24 | $134.97 | $136.05 | $136.05 | 7,744 |
2022-09-09 | $134.59 | $135.15 | $134.30 | $134.50 | $134.50 | 12,333 |
2022-09-08 | $128.99 | $133.59 | $128.99 | $133.51 | $133.51 | 20,199 |
2022-09-07 | $126.97 | $130.55 | $126.97 | $130.55 | $130.55 | 14,626 |
2022-09-06 | $128.31 | $129.10 | $126.42 | $126.70 | $126.70 | 8,466 |
2022-09-02 | $127.91 | $128.18 | $127.91 | $128.18 | $128.18 | 4,220 |
2022-09-01 | $127.93 | $130.45 | $127.17 | $130.35 | $130.35 | 6,960 |
2022-08-31 | $128.63 | $129.18 | $128.57 | $128.99 | $128.99 | 2,020 |
2022-08-30 | $128.76 | $128.76 | $127.00 | $127.70 | $127.70 | 3,998 |
2022-08-29 | $128.39 | $130.35 | $128.38 | $129.49 | $129.49 | 3,021 |
2022-08-26 | $133.50 | $133.50 | $129.56 | $129.82 | $129.82 | 4,032 |
2022-08-25 | $133.48 | $133.66 | $133.07 | $133.59 | $133.59 | 2,183 |
2022-08-24 | $132.66 | $134.11 | $132.66 | $133.55 | $133.55 | 11,133 |
2022-08-23 | $131.00 | $132.84 | $131.00 | $132.57 | $132.57 | 4,184 |
2022-08-22 | $130.69 | $132.36 | $130.69 | $131.18 | $131.18 | 3,540 |
2022-08-19 | $131.15 | $132.29 | $131.15 | $131.78 | $131.78 | 4,407 |
2022-08-18 | $132.51 | $132.67 | $131.32 | $132.50 | $132.50 | 6,766 |
2022-08-17 | $133.37 | $134.93 | $133.37 | $133.98 | $133.98 | 10,139 |
2022-08-16 | $134.32 | $134.88 | $134.00 | $134.37 | $134.37 | 2,706 |
2022-08-15 | $133.61 | $135.24 | $133.59 | $135.04 | $135.04 | 5,575 |
2022-08-12 | $132.08 | $134.04 | $131.93 | $133.89 | $133.89 | 8,318 |
2022-08-11 | $134.07 | $134.07 | $131.34 | $131.34 | $131.34 | 3,059 |
2022-08-10 | $130.75 | $131.86 | $129.68 | $131.86 | $131.86 | 4,754 |
2022-08-09 | $129.58 | $130.46 | $128.07 | $128.53 | $128.53 | 8,027 |
2022-08-08 | $130.11 | $131.37 | $129.27 | $130.40 | $130.40 | 9,227 |
2022-08-05 | $128.12 | $130.54 | $128.12 | $130.14 | $130.14 | 1,613 |
2022-08-04 | $125.81 | $127.86 | $125.71 | $127.43 | $127.43 | 9,524 |
2022-08-03 | $125.74 | $126.82 | $125.65 | $125.68 | $125.68 | 17,174 |
2022-08-02 | $122.68 | $124.93 | $122.68 | $124.31 | $124.31 | 3,639 |
2022-08-01 | $124.25 | $124.76 | $122.82 | $122.82 | $122.82 | 3,717 |
2022-07-29 | $125.59 | $125.59 | $123.89 | $124.87 | $124.87 | 38,577 |
2022-07-28 | $125.28 | $125.90 | $123.47 | $125.39 | $125.39 | 19,317 |
2022-07-27 | $122.92 | $125.38 | $122.92 | $125.37 | $125.37 | 4,115 |
2022-07-26 | $122.34 | $124.48 | $122.34 | $123.53 | $123.53 | 3,219 |
2022-07-25 | $122.31 | $122.69 | $121.84 | $122.69 | $122.69 | 2,838 |
2022-07-22 | $125.22 | $125.22 | $121.55 | $121.65 | $121.65 | 5,899 |
2022-07-21 | $124.40 | $124.51 | $123.77 | $124.51 | $124.51 | 3,069 |
2022-07-20 | $125.42 | $126.05 | $123.98 | $124.43 | $124.43 | 10,465 |
2022-07-19 | $122.21 | $124.76 | $122.21 | $124.76 | $124.76 | 3,336 |
2022-07-18 | $124.09 | $124.39 | $120.15 | $120.59 | $120.59 | 4,764 |
2022-07-15 | $121.21 | $123.04 | $121.17 | $123.04 | $123.04 | 6,011 |
2022-07-14 | $119.12 | $120.29 | $118.46 | $120.29 | $120.29 | 2,837 |
2022-07-13 | $119.97 | $121.15 | $119.97 | $120.39 | $120.39 | 4,819 |
2022-07-12 | $120.58 | $120.90 | $118.07 | $120.19 | $120.19 | 5,549 |
2022-07-11 | $122.57 | $122.57 | $120.80 | $120.90 | $120.90 | 6,367 |
2022-07-08 | $121.00 | $123.86 | $121.00 | $123.29 | $123.29 | 3,160 |
2022-07-07 | $120.97 | $122.95 | $120.97 | $122.02 | $122.02 | 28,175 |
2022-07-06 | $120.00 | $120.74 | $119.02 | $119.89 | $119.89 | 5,349 |
2022-07-05 | $114.46 | $118.75 | $114.46 | $118.66 | $118.66 | 13,833 |
2022-07-01 | $113.89 | $116.36 | $113.37 | $116.21 | $116.21 | 5,478 |
2022-06-30 | $113.63 | $115.67 | $113.41 | $114.76 | $114.76 | 6,240 |
2022-06-29 | $114.77 | $115.65 | $114.11 | $115.50 | $115.50 | 3,705 |
2022-06-28 | $117.29 | $117.37 | $114.27 | $114.44 | $114.44 | 2,688 |
2022-06-27 | $115.69 | $116.82 | $115.54 | $116.31 | $116.31 | 3,906 |
2022-06-24 | $114.91 | $115.50 | $114.36 | $115.43 | $115.43 | 6,607 |
2022-06-23 | $112.39 | $113.89 | $111.89 | $113.88 | $113.88 | 7,588 |
2022-06-22 | $107.95 | $111.78 | $107.95 | $110.89 | $110.89 | 6,079 |
2022-06-21 | $108.94 | $110.28 | $108.94 | $109.44 | $109.44 | 5,836 |
2022-06-17 | $107.82 | $109.09 | $107.82 | $108.07 | $108.07 | 3,987 |
2022-06-16 | $106.63 | $107.18 | $105.92 | $107.04 | $107.04 | 10,591 |
2022-06-15 | $108.57 | $110.93 | $108.36 | $109.72 | $109.72 | 7,985 |
2022-06-14 | $108.68 | $108.68 | $106.66 | $107.67 | $107.67 | 9,570 |
2022-06-13 | $110.17 | $110.17 | $107.92 | $108.24 | $108.24 | 12,432 |
2022-06-10 | $113.96 | $113.96 | $112.90 | $113.38 | $113.38 | 9,257 |
2022-06-09 | $118.20 | $118.54 | $116.15 | $116.15 | $116.15 | 6,029 |
2022-06-08 | $120.32 | $121.23 | $119.55 | $119.81 | $119.81 | 6,772 |
2022-06-07 | $117.53 | $120.69 | $117.53 | $120.63 | $120.63 | 4,078 |
2022-06-06 | $120.91 | $120.91 | $118.15 | $118.43 | $118.43 | 26,723 |
2022-06-03 | $119.00 | $120.15 | $118.92 | $119.34 | $119.34 | 7,043 |
2022-06-02 | $117.55 | $120.06 | $117.55 | $120.06 | $120.06 | 4,191 |
2022-06-01 | $119.46 | $120.17 | $116.01 | $117.45 | $117.45 | 9,084 |
2022-05-31 | $120.49 | $120.49 | $118.95 | $119.07 | $119.07 | 11,256 |
2022-05-27 | $119.78 | $121.28 | $119.78 | $121.28 | $121.28 | 6,837 |
2022-05-26 | $117.24 | $118.43 | $117.24 | $117.84 | $117.84 | 7,300 |
2022-05-25 | $115.94 | $117.08 | $115.94 | $117.08 | $117.08 | 6,976 |
2022-05-24 | $116.49 | $116.51 | $115.48 | $116.51 | $116.51 | 9,263 |
2022-05-23 | $117.50 | $118.31 | $116.60 | $117.76 | $117.76 | 13,298 |
2022-05-20 | $116.58 | $116.97 | $113.77 | $116.80 | $116.80 | 16,349 |
2022-05-19 | $114.09 | $116.58 | $114.09 | $115.80 | $115.80 | 18,541 |
2022-05-18 | $118.39 | $118.39 | $114.66 | $115.18 | $115.18 | 17,378 |
2022-05-17 | $118.93 | $119.61 | $118.04 | $119.61 | $119.61 | 14,120 |
2022-05-16 | $116.20 | $117.89 | $115.76 | $117.34 | $117.34 | 20,572 |
2022-05-13 | $114.06 | $117.34 | $114.06 | $116.54 | $116.54 | 27,791 |
2022-05-12 | $110.13 | $113.34 | $110.13 | $113.04 | $113.04 | 157,779 |
2022-05-11 | $113.34 | $115.99 | $111.20 | $111.34 | $111.34 | 44,113 |
2022-05-10 | $114.13 | $115.00 | $112.19 | $114.34 | $114.34 | 18,252 |
2022-05-09 | $117.13 | $117.13 | $112.27 | $112.32 | $112.32 | 22,873 |
2022-05-06 | $120.62 | $120.62 | $118.27 | $118.81 | $118.81 | 15,834 |
2022-05-05 | $123.85 | $123.85 | $119.83 | $120.69 | $120.69 | 23,702 |
2022-05-04 | $122.07 | $124.75 | $119.98 | $124.56 | $124.56 | 19,781 |
2022-05-03 | $122.45 | $123.15 | $121.72 | $122.55 | $122.55 | 8,042 |
2022-05-02 | $121.55 | $122.59 | $119.62 | $121.69 | $121.69 | 16,334 |
2022-04-29 | $122.93 | $124.05 | $121.36 | $121.47 | $121.47 | 10,558 |
2022-04-28 | $122.18 | $123.92 | $120.94 | $123.50 | $123.50 | 11,922 |
2022-04-27 | $123.13 | $124.38 | $122.58 | $123.03 | $123.03 | 14,511 |
2022-04-26 | $125.64 | $125.66 | $123.08 | $123.13 | $123.13 | 5,245 |
2022-04-25 | $124.68 | $126.93 | $124.18 | $126.93 | $126.93 | 6,585 |
2022-04-22 | $131.08 | $131.08 | $125.76 | $125.82 | $125.82 | 5,584 |
2022-04-21 | $136.42 | $136.42 | $132.48 | $132.48 | $132.48 | 4,339 |
2022-04-20 | $133.81 | $136.15 | $133.81 | $135.86 | $135.86 | 6,072 |
2022-04-19 | $133.25 | $133.55 | $132.80 | $133.13 | $133.13 | 6,742 |
2022-04-18 | $134.00 | $134.00 | $131.34 | $131.52 | $131.52 | 5,762 |
2022-04-14 | $135.57 | $135.81 | $134.06 | $134.06 | $134.06 | 10,707 |
2022-04-13 | $133.83 | $135.45 | $133.82 | $135.45 | $135.45 | 5,299 |
2022-04-12 | $135.11 | $136.07 | $133.33 | $133.85 | $133.85 | 39,270 |
2022-04-11 | $136.32 | $136.32 | $134.75 | $134.75 | $134.75 | 15,274 |
2022-04-08 | $138.17 | $139.20 | $137.67 | $139.20 | $139.20 | 5,328 |
2022-04-07 | $136.50 | $138.53 | $136.50 | $138.02 | $138.02 | 24,121 |
2022-04-06 | $134.10 | $136.57 | $134.10 | $136.57 | $136.57 | 9,208 |
2022-04-05 | $135.64 | $137.06 | $134.96 | $135.17 | $135.17 | 14,600 |
2022-04-04 | $135.77 | $136.38 | $135.38 | $135.81 | $135.81 | 11,283 |
2022-04-01 | $135.40 | $136.28 | $134.72 | $136.13 | $136.13 | 7,321 |
2022-03-31 | $135.16 | $136.51 | $134.26 | $134.56 | $134.56 | 8,780 |
2022-03-30 | $136.19 | $136.76 | $135.18 | $135.23 | $135.23 | 12,737 |
2022-03-29 | $135.26 | $136.84 | $135.26 | $136.66 | $136.66 | 12,664 |
2022-03-28 | $133.07 | $134.22 | $132.51 | $134.22 | $134.22 | 15,919 |
2022-03-25 | $134.39 | $134.39 | $132.87 | $133.21 | $133.21 | 15,837 |
2022-03-24 | $132.75 | $133.88 | $132.36 | $133.78 | $133.78 | 6,802 |
2022-03-23 | $134.67 | $134.67 | $132.58 | $132.58 | $132.58 | 3,540 |
2022-03-22 | $135.00 | $135.74 | $134.95 | $135.74 | $135.74 | 4,946 |
2022-03-21 | $134.67 | $135.01 | $133.33 | $133.93 | $133.93 | 7,182 |
2022-03-18 | $134.81 | $135.45 | $134.35 | $135.45 | $135.45 | 6,485 |
2022-03-17 | $131.78 | $133.84 | $131.78 | $133.73 | $133.73 | 22,365 |
2022-03-16 | $128.68 | $131.14 | $128.68 | $131.14 | $131.14 | 7,041 |
2022-03-15 | $125.44 | $127.75 | $125.44 | $127.75 | $127.75 | 7,518 |
2022-03-14 | $126.14 | $128.11 | $124.36 | $124.77 | $124.77 | 10,107 |
2022-03-11 | $129.11 | $129.11 | $126.09 | $126.09 | $126.09 | 8,944 |
2022-03-10 | $127.53 | $128.70 | $127.17 | $128.50 | $128.50 | 9,011 |
2022-03-09 | $127.28 | $129.92 | $127.28 | $129.51 | $129.51 | 11,757 |
2022-03-08 | $126.40 | $127.59 | $124.53 | $124.74 | $124.74 | 17,019 |
2022-03-07 | $129.78 | $129.78 | $126.78 | $127.10 | $127.10 | 8,148 |
2022-03-04 | $129.95 | $130.36 | $128.82 | $130.32 | $130.32 | 6,601 |
2022-03-03 | $132.00 | $132.32 | $130.22 | $130.93 | $130.93 | 19,862 |
2022-03-02 | $130.25 | $132.10 | $130.25 | $131.41 | $131.41 | 14,337 |
2022-03-01 | $129.97 | $130.61 | $129.17 | $129.69 | $129.69 | 7,408 |
2022-02-28 | $128.95 | $129.60 | $128.51 | $129.40 | $129.40 | 8,346 |
2022-02-25 | $127.05 | $130.33 | $127.05 | $130.33 | $130.33 | 10,809 |
2022-02-24 | $119.55 | $126.85 | $119.55 | $126.81 | $126.81 | 11,884 |
2022-02-23 | $125.35 | $125.35 | $122.25 | $122.25 | $122.25 | 17,141 |
2022-02-22 | $124.82 | $126.25 | $123.96 | $124.53 | $124.53 | 12,123 |
2022-02-18 | $127.01 | $127.64 | $125.31 | $125.68 | $125.68 | 14,786 |
2022-02-17 | $128.55 | $128.76 | $126.82 | $126.86 | $126.86 | 10,919 |
2022-02-16 | $129.63 | $130.06 | $127.67 | $129.53 | $129.53 | 16,210 |
2022-02-15 | $131.44 | $132.05 | $130.08 | $131.11 | $131.11 | 17,741 |
2022-02-14 | $131.09 | $131.39 | $129.42 | $130.17 | $130.17 | 13,776 |
2022-02-11 | $133.29 | $134.65 | $131.29 | $131.69 | $131.69 | 11,655 |
2022-02-10 | $132.50 | $136.61 | $132.50 | $133.80 | $133.80 | 13,025 |
2022-02-09 | $132.92 | $135.21 | $132.92 | $135.19 | $135.19 | 36,369 |
2022-02-08 | $129.94 | $131.94 | $129.36 | $131.77 | $131.77 | 15,468 |
2022-02-07 | $130.44 | $131.12 | $130.13 | $130.33 | $130.33 | 13,065 |
2022-02-04 | $130.02 | $131.66 | $128.82 | $130.54 | $130.54 | 11,290 |
2022-02-03 | $130.25 | $131.55 | $130.25 | $130.84 | $130.84 | 9,157 |
2022-02-02 | $131.20 | $132.50 | $130.65 | $132.11 | $132.11 | 20,798 |
2022-02-01 | $130.03 | $130.53 | $128.32 | $130.51 | $130.51 | 12,086 |
2022-01-31 | $125.72 | $129.21 | $125.72 | $129.21 | $129.21 | 9,711 |
2022-01-28 | $121.86 | $126.04 | $121.04 | $125.92 | $125.92 | 42,357 |
2022-01-27 | $123.51 | $124.26 | $121.79 | $121.89 | $121.89 | 17,929 |
2022-01-26 | $125.78 | $127.42 | $122.79 | $123.60 | $123.60 | 22,531 |
2022-01-25 | $124.95 | $125.44 | $123.14 | $124.38 | $124.38 | 24,543 |
2022-01-24 | $123.17 | $127.05 | $120.46 | $126.98 | $126.98 | 27,135 |
2022-01-21 | $126.82 | $127.65 | $125.30 | $125.42 | $125.42 | 16,509 |
2022-01-20 | $128.90 | $131.02 | $127.48 | $127.73 | $127.73 | 11,443 |
2022-01-19 | $130.37 | $131.06 | $128.21 | $128.24 | $128.24 | 16,533 |
2022-01-18 | $131.14 | $131.14 | $129.29 | $129.43 | $129.43 | 65,444 |
2022-01-14 | $132.98 | $133.70 | $131.30 | $133.47 | $133.47 | 16,686 |
2022-01-13 | $137.89 | $137.89 | $134.08 | $134.15 | $134.15 | 11,275 |
2022-01-12 | $138.78 | $139.21 | $137.52 | $137.97 | $137.97 | 10,440 |
2022-01-11 | $137.30 | $138.69 | $135.54 | $138.69 | $138.69 | 23,417 |
2022-01-10 | $135.10 | $137.41 | $134.29 | $137.29 | $137.29 | 20,478 |
2022-01-07 | $139.76 | $139.79 | $136.76 | $136.76 | $136.76 | 19,551 |
2022-01-06 | $141.33 | $141.97 | $139.52 | $140.17 | $140.17 | 15,662 |
2022-01-05 | $145.92 | $147.04 | $141.41 | $141.63 | $141.63 | 23,208 |
2022-01-04 | $150.77 | $150.81 | $145.39 | $146.47 | $146.47 | 19,164 |
2022-01-03 | $154.91 | $154.91 | $150.18 | $151.71 | $151.71 | 15,866 |
2021-12-31 | $154.18 | $156.34 | $154.18 | $154.95 | $154.95 | 12,254 |
2021-12-30 | $153.09 | $155.88 | $153.09 | $154.39 | $154.39 | 80,667 |
2021-12-29 | $152.45 | $153.57 | $152.37 | $153.38 | $153.38 | 7,546 |
2021-12-28 | $154.90 | $155.15 | $152.18 | $152.18 | $152.18 | 16,791 |
2021-12-27 | $154.53 | $154.71 | $153.30 | $154.62 | $154.62 | 12,229 |
2021-12-23 | $153.11 | $154.71 | $153.11 | $154.30 | $154.30 | 8,483 |
2021-12-22 | $150.17 | $153.18 | $150.17 | $153.11 | $153.11 | 8,367 |
2021-12-21 | $148.00 | $150.84 | $147.73 | $149.98 | $149.98 | 9,874 |
2021-12-20 | $146.73 | $147.62 | $144.96 | $147.04 | $147.04 | 10,793 |
2021-12-17 | $144.58 | $149.31 | $143.97 | $148.57 | $148.57 | 10,186 |
2021-12-16 | $149.50 | $149.65 | $145.00 | $145.64 | $145.64 | 16,516 |
2021-12-15 | $144.24 | $148.68 | $143.42 | $148.45 | $148.45 | 13,368 |
2021-12-14 | $146.34 | $146.34 | $142.95 | $144.29 | $144.29 | 13,749 |
2021-12-13 | $146.91 | $148.92 | $146.91 | $148.92 | $148.92 | 11,080 |
2021-12-10 | $149.36 | $149.36 | $147.19 | $147.19 | $147.19 | 11,518 |
2021-12-09 | $151.98 | $153.13 | $148.59 | $148.70 | $148.70 | 9,090 |
2021-12-08 | $150.20 | $152.62 | $149.23 | $152.46 | $152.46 | 19,053 |
2021-12-07 | $145.56 | $150.57 | $145.56 | $149.58 | $149.58 | 7,177 |
2021-12-06 | $143.89 | $144.09 | $141.05 | $143.78 | $143.78 | 17,275 |
2021-12-03 | $148.71 | $148.71 | $142.37 | $143.69 | $143.69 | 15,381 |
2021-12-02 | $146.50 | $149.00 | $145.35 | $148.45 | $148.45 | 14,473 |
2021-12-01 | $151.28 | $151.28 | $146.44 | $146.44 | $146.44 | 15,082 |
2021-11-30 | $151.05 | $152.55 | $149.09 | $149.72 | $149.72 | 67,114 |
2021-11-29 | $153.58 | $154.64 | $151.76 | $151.78 | $151.78 | 12,863 |
2021-11-26 | $153.39 | $155.70 | $152.13 | $152.53 | $152.53 | 6,502 |
2021-11-24 | $152.95 | $154.58 | $152.15 | $154.58 | $154.58 | 17,194 |
2021-11-23 | $155.30 | $156.65 | $151.37 | $153.48 | $153.48 | 12,785 |
2021-11-22 | $161.80 | $161.80 | $156.38 | $156.44 | $156.44 | 23,798 |
2021-11-19 | $162.45 | $162.99 | $161.44 | $161.44 | $161.44 | 11,083 |
2021-11-18 | $163.08 | $163.08 | $161.16 | $161.39 | $161.39 | 7,237 |
2021-11-17 | $163.59 | $164.06 | $163.06 | $163.90 | $163.90 | 3,450 |
2021-11-16 | $161.63 | $164.70 | $160.90 | $163.96 | $163.96 | 16,603 |
2021-11-15 | $163.57 | $163.57 | $161.85 | $161.88 | $161.88 | 19,102 |
2021-11-12 | $162.04 | $162.76 | $161.65 | $162.76 | $162.76 | 6,840 |
2021-11-11 | $161.69 | $162.32 | $161.00 | $162.02 | $162.02 | 12,593 |
2021-11-10 | $163.83 | $164.34 | $160.81 | $161.43 | $161.43 | 22,428 |
2021-11-09 | $164.56 | $164.66 | $163.33 | $164.32 | $164.32 | 16,218 |
2021-11-08 | $163.99 | $165.42 | $163.99 | $164.81 | $164.81 | 10,933 |
2021-11-05 | $162.96 | $165.29 | $161.85 | $163.63 | $163.63 | 7,675 |
2021-11-04 | $166.45 | $166.45 | $163.01 | $164.38 | $164.38 | 8,067 |
2021-11-03 | $165.38 | $165.59 | $163.49 | $165.59 | $165.59 | 7,665 |
2021-11-02 | $164.69 | $165.46 | $163.54 | $165.38 | $165.38 | 7,550 |
2021-11-01 | $164.20 | $165.45 | $164.20 | $165.13 | $165.13 | 8,227 |
2021-10-29 | $162.35 | $163.55 | $161.94 | $163.45 | $163.45 | 39,598 |
2021-10-28 | $159.59 | $162.94 | $159.59 | $162.94 | $162.94 | 12,262 |
2021-10-27 | $160.41 | $160.57 | $158.65 | $160.07 | $160.07 | 8,742 |
2021-10-26 | $160.40 | $161.41 | $158.95 | $160.60 | $160.60 | 10,543 |
2021-10-25 | $159.50 | $161.18 | $159.50 | $160.08 | $160.08 | 16,923 |
2021-10-22 | $159.74 | $160.00 | $158.78 | $159.92 | $159.92 | 9,400 |
2021-10-21 | $157.56 | $159.78 | $157.56 | $159.78 | $159.78 | 17,441 |
2021-10-20 | $157.23 | $158.42 | $157.23 | $157.82 | $157.82 | 12,246 |
2021-10-19 | $155.38 | $158.92 | $155.38 | $156.90 | $156.90 | 45,569 |
2021-10-18 | $154.59 | $155.87 | $154.59 | $155.35 | $155.35 | 9,666 |
2021-10-15 | $156.90 | $157.11 | $155.50 | $155.50 | $155.50 | 11,545 |
2021-10-14 | $155.88 | $156.69 | $155.83 | $156.23 | $156.23 | 8,930 |
2021-10-13 | $155.20 | $155.52 | $153.83 | $154.14 | $154.14 | 6,824 |
2021-10-12 | $155.30 | $156.23 | $154.24 | $154.67 | $154.67 | 47,533 |
2021-10-11 | $156.74 | $156.89 | $155.04 | $155.04 | $155.04 | 23,810 |
2021-10-08 | $160.50 | $160.50 | $157.13 | $157.13 | $157.13 | 6,386 |
2021-10-07 | $160.12 | $161.74 | $160.00 | $160.24 | $160.24 | 12,048 |
2021-10-06 | $157.89 | $159.02 | $156.66 | $158.58 | $158.58 | 17,985 |
2021-10-05 | $158.22 | $161.00 | $158.22 | $159.52 | $159.52 | 9,183 |
2021-10-04 | $160.10 | $160.10 | $156.93 | $157.87 | $157.87 | 12,820 |
2021-10-01 | $161.43 | $161.62 | $156.83 | $161.06 | $161.06 | 13,010 |
2021-09-30 | $162.54 | $162.88 | $160.78 | $161.01 | $161.01 | 27,214 |
2021-09-29 | $163.25 | $163.25 | $160.59 | $160.63 | $160.63 | 10,749 |
2021-09-28 | $166.63 | $166.63 | $161.72 | $162.01 | $162.01 | 47,089 |
2021-09-27 | $170.16 | $170.16 | $167.93 | $168.72 | $168.72 | 47,936 |
2021-09-24 | $172.52 | $172.52 | $170.49 | $171.10 | $171.10 | 9,513 |
2021-09-23 | $171.81 | $174.97 | $171.81 | $174.58 | $174.58 | 67,696 |
2021-09-22 | $169.77 | $171.74 | $168.46 | $171.16 | $171.16 | 19,089 |
2021-09-21 | $167.03 | $169.44 | $167.03 | $169.10 | $169.10 | 28,296 |
2021-09-20 | $167.92 | $169.09 | $165.00 | $166.23 | $166.23 | 12,340 |
2021-09-17 | $170.50 | $171.43 | $169.42 | $171.43 | $171.43 | 20,469 |
2021-09-16 | $168.74 | $170.83 | $168.66 | $170.53 | $170.53 | 10,250 |
2021-09-15 | $168.00 | $169.38 | $168.00 | $169.22 | $169.22 | 5,865 |
2021-09-14 | $169.13 | $171.22 | $167.63 | $168.27 | $168.27 | 41,453 |
2021-09-13 | $173.81 | $173.81 | $167.53 | $168.30 | $168.30 | 50,618 |
2021-09-10 | $175.31 | $175.35 | $172.74 | $172.98 | $172.98 | 27,618 |
2021-09-09 | $173.19 | $175.85 | $173.19 | $174.16 | $174.16 | 6,610 |
2021-09-08 | $174.58 | $174.58 | $172.75 | $173.31 | $173.31 | 8,166 |
2021-09-07 | $175.44 | $175.59 | $174.68 | $175.39 | $175.39 | 7,282 |
2021-09-03 | $175.00 | $175.26 | $173.91 | $175.26 | $175.26 | 26,542 |
2021-09-02 | $173.02 | $175.36 | $173.02 | $175.32 | $175.32 | 12,402 |
2021-09-01 | $170.32 | $172.55 | $169.62 | $172.39 | $172.39 | 12,152 |
2021-08-31 | $170.08 | $170.55 | $169.51 | $169.95 | $169.95 | 9,236 |
2021-08-30 | $168.60 | $170.14 | $168.59 | $169.53 | $169.53 | 6,606 |
2021-08-27 | $167.36 | $169.92 | $167.36 | $169.08 | $169.08 | 7,176 |
2021-08-26 | $168.76 | $169.92 | $166.78 | $167.50 | $167.50 | 8,792 |
2021-08-25 | $168.06 | $169.72 | $168.06 | $168.93 | $168.93 | 12,765 |
2021-08-24 | $168.78 | $169.80 | $167.59 | $169.64 | $169.64 | 66,646 |
2021-08-23 | $165.30 | $168.35 | $165.30 | $168.05 | $168.05 | 12,153 |
2021-08-20 | $160.74 | $163.75 | $160.74 | $163.69 | $163.69 | 21,936 |
2021-08-19 | $161.22 | $163.00 | $160.62 | $160.82 | $160.82 | 15,034 |
2021-08-18 | $164.19 | $165.30 | $162.65 | $162.75 | $162.75 | 8,310 |
2021-08-17 | $162.34 | $164.64 | $161.95 | $164.39 | $164.39 | 13,364 |
2021-08-16 | $164.31 | $164.87 | $161.63 | $164.32 | $164.32 | 9,000 |
2021-08-13 | $166.88 | $166.88 | $165.53 | $165.61 | $165.61 | 4,534 |
2021-08-12 | $164.08 | $166.32 | $164.08 | $165.87 | $165.87 | 29,017 |
2021-08-11 | $168.34 | $168.67 | $162.13 | $163.61 | $163.61 | 15,280 |
2021-08-10 | $173.92 | $173.92 | $168.34 | $168.39 | $168.39 | 9,003 |
2021-08-09 | $171.70 | $173.76 | $170.90 | $173.08 | $173.08 | 7,034 |
2021-08-06 | $172.12 | $172.12 | $168.45 | $171.02 | $171.02 | 20,764 |
2021-08-05 | $168.66 | $172.81 | $168.35 | $172.70 | $172.70 | 19,983 |
2021-08-04 | $167.45 | $170.00 | $167.16 | $168.64 | $168.64 | 15,996 |
2021-08-03 | $166.12 | $167.42 | $163.56 | $167.27 | $167.27 | 7,913 |
2021-08-02 | $166.30 | $167.08 | $165.82 | $165.82 | $165.82 | 9,298 |
2021-07-30 | $166.59 | $168.21 | $165.27 | $165.56 | $165.56 | 6,241 |
2021-07-29 | $171.19 | $171.63 | $168.65 | $168.75 | $168.75 | 7,690 |
2021-07-28 | $167.13 | $171.50 | $167.13 | $170.32 | $170.32 | 10,232 |
2021-07-27 | $167.93 | $167.93 | $164.08 | $166.53 | $166.53 | 15,153 |
2021-07-26 | $170.84 | $170.84 | $167.43 | $168.41 | $168.41 | 12,458 |
2021-07-23 | $170.36 | $171.05 | $169.07 | $170.88 | $170.88 | 5,905 |
2021-07-22 | $169.24 | $170.00 | $168.34 | $169.09 | $169.09 | 16,569 |
2021-07-21 | $165.55 | $169.48 | $164.31 | $169.48 | $169.48 | 15,104 |
2021-07-20 | $161.74 | $166.17 | $161.74 | $165.09 | $165.09 | 10,248 |
2021-07-19 | $158.32 | $162.33 | $158.02 | $160.90 | $160.90 | 64,014 |
2021-07-16 | $162.84 | $163.21 | $160.90 | $161.35 | $161.35 | 8,755 |
2021-07-15 | $163.05 | $163.05 | $160.04 | $161.46 | $161.46 | 31,538 |
2021-07-14 | $168.18 | $168.18 | $163.40 | $163.40 | $163.40 | 27,008 |
2021-07-13 | $168.85 | $168.85 | $166.70 | $166.70 | $166.70 | 6,685 |
2021-07-12 | $168.97 | $169.40 | $168.07 | $168.67 | $168.67 | 7,891 |
2021-07-09 | $167.20 | $169.58 | $167.20 | $168.20 | $168.20 | 16,817 |
2021-07-08 | $161.57 | $166.39 | $160.59 | $166.38 | $166.38 | 17,545 |
2021-07-07 | $167.50 | $167.50 | $163.65 | $165.33 | $165.33 | 13,165 |
2021-07-06 | $166.13 | $166.73 | $164.56 | $166.46 | $166.46 | 18,663 |
2021-07-02 | $168.52 | $168.52 | $165.20 | $166.54 | $166.54 | 6,175 |
2021-07-01 | $166.29 | $168.06 | $165.75 | $167.94 | $167.94 | 15,409 |
2021-06-30 | $166.93 | $166.93 | $165.21 | $166.30 | $166.30 | 23,419 |
2021-06-29 | $169.91 | $169.94 | $166.97 | $167.05 | $167.05 | 11,878 |
2021-06-28 | $170.70 | $171.67 | $169.93 | $170.57 | $170.57 | 11,340 |
2021-06-25 | $168.04 | $169.15 | $167.87 | $168.96 | $168.96 | 10,199 |
2021-06-24 | $168.38 | $168.66 | $167.37 | $167.69 | $167.69 | 61,581 |
2021-06-23 | $166.71 | $167.53 | $166.45 | $167.05 | $167.05 | 7,654 |
2021-06-22 | $165.63 | $166.14 | $164.87 | $166.14 | $166.14 | 193,287 |
2021-06-21 | $164.56 | $166.64 | $164.56 | $166.11 | $166.11 | 9,311 |
2021-06-18 | $164.29 | $166.51 | $162.71 | $164.00 | $164.00 | 20,345 |
2021-06-17 | $165.04 | $167.04 | $165.04 | $166.05 | $166.05 | 12,024 |
2021-06-16 | $163.28 | $165.93 | $162.44 | $165.50 | $165.50 | 59,125 |
2021-06-15 | $166.47 | $166.47 | $162.68 | $163.39 | $163.39 | 16,995 |
2021-06-14 | $164.66 | $166.59 | $164.66 | $166.35 | $166.35 | 14,262 |
2021-06-11 | $165.65 | $165.65 | $163.17 | $164.08 | $164.08 | 8,350 |
2021-06-10 | $163.94 | $166.57 | $163.80 | $165.83 | $165.83 | 19,988 |
2021-06-09 | $165.31 | $165.51 | $162.93 | $162.95 | $162.95 | 14,783 |
2021-06-08 | $165.98 | $166.15 | $160.86 | $164.44 | $164.44 | 17,910 |
2021-06-07 | $158.92 | $164.92 | $158.92 | $164.02 | $164.02 | 31,187 |
2021-06-04 | $156.39 | $158.58 | $156.38 | $157.96 | $157.96 | 12,545 |
2021-06-03 | $154.49 | $155.74 | $153.50 | $155.13 | $155.13 | 12,643 |
2021-06-02 | $155.67 | $155.67 | $154.62 | $155.27 | $155.27 | 9,907 |
2021-06-01 | $155.81 | $156.31 | $154.17 | $155.57 | $155.57 | 10,792 |
2021-05-28 | $156.26 | $156.91 | $154.93 | $154.93 | $154.93 | 9,749 |
2021-05-27 | $153.62 | $155.19 | $153.37 | $154.91 | $154.91 | 14,339 |
2021-05-26 | $149.13 | $153.15 | $149.13 | $152.53 | $152.53 | 41,521 |
2021-05-25 | $149.56 | $149.98 | $148.23 | $148.50 | $148.50 | 10,635 |
2021-05-24 | $149.30 | $150.71 | $148.42 | $148.78 | $148.78 | 51,363 |
2021-05-21 | $150.00 | $151.06 | $148.69 | $148.80 | $148.80 | 8,668 |
2021-05-20 | $146.98 | $149.10 | $146.98 | $148.90 | $148.90 | 20,801 |
2021-05-19 | $143.37 | $146.65 | $142.92 | $146.11 | $146.11 | 9,739 |
2021-05-18 | $147.02 | $148.89 | $146.69 | $146.95 | $146.95 | 13,850 |
2021-05-17 | $145.10 | $147.05 | $145.10 | $146.29 | $146.29 | 79,908 |
2021-05-14 | $142.92 | $146.48 | $142.19 | $146.11 | $146.11 | 59,520 |
2021-05-13 | $142.57 | $144.60 | $139.32 | $141.18 | $141.18 | 26,581 |
2021-05-12 | $141.79 | $145.22 | $141.55 | $141.96 | $141.96 | 24,885 |
2021-05-11 | $138.42 | $144.63 | $137.73 | $143.89 | $143.89 | 57,859 |
2021-05-10 | $149.54 | $149.54 | $143.59 | $143.59 | $143.59 | 57,497 |
2021-05-07 | $148.39 | $151.84 | $148.39 | $149.90 | $149.90 | 19,752 |
2021-05-06 | $148.98 | $148.98 | $144.46 | $147.97 | $147.97 | 80,387 |
2021-05-05 | $152.47 | $152.47 | $149.68 | $150.03 | $150.03 | 17,913 |
2021-05-04 | $154.17 | $154.17 | $149.36 | $151.20 | $151.20 | 27,445 |
2021-05-03 | $157.89 | $157.89 | $155.00 | $155.24 | $155.24 | 24,605 |
2021-04-30 | $156.78 | $158.46 | $155.50 | $156.15 | $156.15 | 31,768 |
2021-04-29 | $160.40 | $160.40 | $156.22 | $157.65 | $157.65 | 14,467 |
2021-04-28 | $158.82 | $160.09 | $156.59 | $159.42 | $159.42 | 17,946 |
2021-04-27 | $160.73 | $160.73 | $158.22 | $158.81 | $158.81 | 21,639 |
2021-04-26 | $156.41 | $160.47 | $155.76 | $160.40 | $160.40 | 20,524 |
2021-04-23 | $153.92 | $156.59 | $153.50 | $155.94 | $155.94 | 18,193 |
2021-04-22 | $153.51 | $156.62 | $152.10 | $153.56 | $153.56 | 17,704 |
2021-04-21 | $146.14 | $153.40 | $146.14 | $153.27 | $153.27 | 19,358 |
2021-04-20 | $148.79 | $149.20 | $144.97 | $146.65 | $146.65 | 48,206 |
2021-04-19 | $151.05 | $151.94 | $147.74 | $148.80 | $148.80 | 26,514 |
2021-04-16 | $152.74 | $152.74 | $150.32 | $152.63 | $152.63 | 16,541 |
2021-04-15 | $153.27 | $153.76 | $152.20 | $153.53 | $153.53 | 13,333 |
2021-04-14 | $152.19 | $155.71 | $151.74 | $152.31 | $152.31 | 83,128 |
2021-04-13 | $151.89 | $153.01 | $150.64 | $152.21 | $152.21 | 26,855 |
2021-04-12 | $155.29 | $155.29 | $151.24 | $151.24 | $151.24 | 24,851 |
2021-04-09 | $156.04 | $157.19 | $154.83 | $155.99 | $155.99 | 34,125 |
2021-04-08 | $156.29 | $158.09 | $155.54 | $156.77 | $156.77 | 19,782 |
2021-04-07 | $158.10 | $158.10 | $155.25 | $155.54 | $155.54 | 17,501 |
2021-04-06 | $159.28 | $160.30 | $157.90 | $158.27 | $158.27 | 29,101 |
2021-04-05 | $160.88 | $160.94 | $158.74 | $159.67 | $159.67 | 23,267 |
2021-04-01 | $159.24 | $159.77 | $157.22 | $159.01 | $159.01 | 76,562 |
2021-03-31 | $151.13 | $158.19 | $151.13 | $157.04 | $157.04 | 369,523 |
2021-03-30 | $147.41 | $151.14 | $145.76 | $150.05 | $150.05 | 278,195 |
2021-03-29 | $151.44 | $151.44 | $147.31 | $148.21 | $148.21 | 31,045 |
2021-03-26 | $154.01 | $154.74 | $148.07 | $152.06 | $152.06 | 99,787 |
2021-03-25 | $148.83 | $154.20 | $147.52 | $154.01 | $154.01 | 44,365 |
2021-03-24 | $161.71 | $161.99 | $152.47 | $152.62 | $152.62 | 48,709 |
2021-03-23 | $165.79 | $165.79 | $159.74 | $160.74 | $160.74 | 62,887 |
2021-03-22 | $164.69 | $168.17 | $163.19 | $166.53 | $166.53 | 23,854 |
2021-03-19 | $159.83 | $164.51 | $159.36 | $164.14 | $164.14 | 36,806 |
2021-03-18 | $165.42 | $165.60 | $159.07 | $159.23 | $159.23 | 30,737 |
2021-03-17 | $162.03 | $169.26 | $160.00 | $167.35 | $167.35 | 38,912 |
2021-03-16 | $169.13 | $169.71 | $161.25 | $164.24 | $164.24 | 34,645 |
2021-03-15 | $165.32 | $167.81 | $164.66 | $167.26 | $167.26 | 25,723 |
2021-03-12 | $163.92 | $164.75 | $160.44 | $164.75 | $164.75 | 26,551 |
2021-03-11 | $162.97 | $166.76 | $162.78 | $166.65 | $166.65 | 45,114 |
2021-03-10 | $161.57 | $165.36 | $158.77 | $158.90 | $158.90 | 68,924 |
2021-03-09 | $152.04 | $160.20 | $152.04 | $158.33 | $158.33 | 67,781 |
2021-03-08 | $152.58 | $156.16 | $146.56 | $147.30 | $147.30 | 268,615 |
2021-03-05 | $152.95 | $153.17 | $140.62 | $152.25 | $152.25 | 125,470 |
2021-03-04 | $156.00 | $158.88 | $147.60 | $150.26 | $150.26 | 112,029 |
2021-03-03 | $165.42 | $165.42 | $155.23 | $155.37 | $155.37 | 141,444 |
2021-03-02 | $169.32 | $170.00 | $165.00 | $165.26 | $165.26 | 77,871 |
2021-03-01 | $167.20 | $170.99 | $167.07 | $169.77 | $169.77 | 321,937 |
2021-02-26 | $161.74 | $164.90 | $158.19 | $163.14 | $163.14 | 45,813 |
2021-02-25 | $169.90 | $170.17 | $159.89 | $161.36 | $161.36 | 51,766 |
2021-02-24 | $168.59 | $174.02 | $166.97 | $170.06 | $170.06 | 46,866 |
2021-02-23 | $167.10 | $168.91 | $156.61 | $167.48 | $167.48 | 81,079 |
2021-02-22 | $179.10 | $179.10 | $170.98 | $171.45 | $171.45 | 37,691 |
2021-02-19 | $179.67 | $183.79 | $179.32 | $180.33 | $180.33 | 38,688 |
2021-02-18 | $176.38 | $179.33 | $173.71 | $177.97 | $177.97 | 32,152 |
2021-02-17 | $183.20 | $183.20 | $175.49 | $180.12 | $180.12 | 84,022 |
2021-02-16 | $190.67 | $190.67 | $182.72 | $182.95 | $182.95 | 81,077 |
2021-02-12 | $188.34 | $190.09 | $183.99 | $188.39 | $188.39 | 37,864 |
2021-02-11 | $190.41 | $191.91 | $185.51 | $188.21 | $188.21 | 63,204 |
2021-02-10 | $192.30 | $193.97 | $184.73 | $187.15 | $187.15 | 62,700 |
2021-02-09 | $187.51 | $190.46 | $186.20 | $188.00 | $188.00 | 57,920 |
2021-02-08 | $183.31 | $186.02 | $181.79 | $186.02 | $186.02 | 56,094 |
2021-02-05 | $175.90 | $179.20 | $175.02 | $179.06 | $179.06 | 37,462 |
2021-02-04 | $175.34 | $177.16 | $173.00 | $176.21 | $176.21 | 43,114 |
2021-02-03 | $176.72 | $177.20 | $172.90 | $173.63 | $173.63 | 34,197 |
2021-02-02 | $175.24 | $177.64 | $172.78 | $174.78 | $174.78 | 74,326 |
2021-02-01 | $168.19 | $173.12 | $167.96 | $172.70 | $172.70 | 66,471 |
2021-01-29 | $168.00 | $169.43 | $161.39 | $165.56 | $165.56 | 35,154 |
2021-01-28 | $162.27 | $169.01 | $162.24 | $166.94 | $166.94 | 44,906 |
2021-01-27 | $164.40 | $166.44 | $156.50 | $161.28 | $161.28 | 92,278 |
2021-01-26 | $175.50 | $175.50 | $166.62 | $166.74 | $166.74 | 54,417 |
2021-01-25 | $176.82 | $178.08 | $170.79 | $175.12 | $175.12 | 43,365 |
2021-01-22 | $172.98 | $175.92 | $171.88 | $175.87 | $175.87 | 31,251 |
2021-01-21 | $180.75 | $180.75 | $173.73 | $173.95 | $173.95 | 59,654 |
2021-01-20 | $183.16 | $183.31 | $179.18 | $179.37 | $179.37 | 129,373 |
2021-01-19 | $179.84 | $181.17 | $178.40 | $181.02 | $181.02 | 57,743 |
2021-01-15 | $180.25 | $181.25 | $174.62 | $176.38 | $176.38 | 47,580 |
2021-01-14 | $174.44 | $179.99 | $173.81 | $178.62 | $178.62 | 56,278 |
2021-01-13 | $173.07 | $174.96 | $171.81 | $172.74 | $172.74 | 59,144 |
2021-01-12 | $173.28 | $173.99 | $169.93 | $172.07 | $172.07 | 30,703 |
2021-01-11 | $174.15 | $174.42 | $170.00 | $172.18 | $172.18 | 37,971 |
2021-01-08 | $173.91 | $177.80 | $170.39 | $174.74 | $174.74 | 46,436 |
2021-01-07 | $165.07 | $171.82 | $165.02 | $171.81 | $171.81 | 45,817 |
2021-01-06 | $158.44 | $164.28 | $158.44 | $162.41 | $162.41 | 29,500 |
2021-01-05 | $158.63 | $160.60 | $158.14 | $159.41 | $159.41 | 29,665 |
2021-01-04 | $160.99 | $161.79 | $156.13 | $158.96 | $158.96 | 158,160 |
2020-12-31 | $160.47 | $160.47 | $157.42 | $160.07 | $160.07 | 15,503 |
2020-12-30 | $160.70 | $162.09 | $160.33 | $160.92 | $160.92 | 27,438 |
2020-12-29 | $163.28 | $163.28 | $157.46 | $159.90 | $159.90 | 39,279 |
2020-12-28 | $167.18 | $167.18 | $162.11 | $162.28 | $162.28 | 34,995 |
2020-12-24 | $165.49 | $166.53 | $163.89 | $164.44 | $164.44 | 13,760 |
2020-12-23 | $167.10 | $167.10 | $164.32 | $165.55 | $165.55 | 67,334 |
2020-12-22 | $164.63 | $166.56 | $164.08 | $166.19 | $166.19 | 38,521 |
2020-12-21 | $159.94 | $163.10 | $158.90 | $163.10 | $163.10 | 38,115 |
2020-12-18 | $161.00 | $161.35 | $160.22 | $161.35 | $161.35 | 33,537 |
2020-12-17 | $159.78 | $160.41 | $158.44 | $160.41 | $160.41 | 24,261 |
2020-12-16 | $159.93 | $160.22 | $158.07 | $159.11 | $159.11 | 25,190 |
2020-12-15 | $158.69 | $159.10 | $156.20 | $158.68 | $158.68 | 26,236 |
2020-12-14 | $158.80 | $161.87 | $157.13 | $157.13 | $157.13 | 43,058 |
2020-12-11 | $157.78 | $158.04 | $154.93 | $156.76 | $156.76 | 19,198 |
2020-12-10 | $152.07 | $157.77 | $152.00 | $157.66 | $157.66 | 37,577 |
2020-12-09 | $155.24 | $155.88 | $150.78 | $152.22 | $152.22 | 91,695 |
2020-12-08 | $152.02 | $154.61 | $151.92 | $154.54 | $154.54 | 36,130 |
2020-12-07 | $151.29 | $153.47 | $151.05 | $151.85 | $151.85 | 132,759 |
2020-12-04 | $148.49 | $150.15 | $148.43 | $149.95 | $149.95 | 27,446 |
2020-12-03 | $148.71 | $149.14 | $147.83 | $147.98 | $147.98 | 93,663 |
2020-12-02 | $149.28 | $149.28 | $147.29 | $147.99 | $147.99 | 29,738 |
2020-12-01 | $150.43 | $150.83 | $149.49 | $149.89 | $149.89 | 31,670 |
2020-11-30 | $147.66 | $149.59 | $145.94 | $148.65 | $148.65 | 42,032 |
2020-11-27 | $144.25 | $147.85 | $144.25 | $147.74 | $147.74 | 14,911 |
2020-11-25 | $143.48 | $144.42 | $143.20 | $143.54 | $143.54 | 32,792 |
2020-11-24 | $148.47 | $148.47 | $143.40 | $143.67 | $143.67 | 83,973 |
2020-11-23 | $148.54 | $148.54 | $146.55 | $147.16 | $147.16 | 27,663 |
2020-11-20 | $146.21 | $147.84 | $145.68 | $147.00 | $147.00 | 31,615 |
2020-11-19 | $145.50 | $147.10 | $145.50 | $146.50 | $146.50 | 23,250 |
2020-11-18 | $149.18 | $149.28 | $145.74 | $145.74 | $145.74 | 25,695 |
2020-11-17 | $148.76 | $148.76 | $146.60 | $148.21 | $148.21 | 50,824 |
2020-11-16 | $151.75 | $151.75 | $148.76 | $149.65 | $149.65 | 45,948 |
2020-11-13 | $150.77 | $151.24 | $149.88 | $150.52 | $150.52 | 23,655 |
2020-11-12 | $149.05 | $150.78 | $148.30 | $149.19 | $149.19 | 30,807 |
2020-11-11 | $147.23 | $148.53 | $146.78 | $148.40 | $148.40 | 25,597 |
2020-11-10 | $146.69 | $146.69 | $142.37 | $145.43 | $145.43 | 28,419 |
2020-11-09 | $153.12 | $153.15 | $146.22 | $146.22 | $146.22 | 62,934 |
2020-11-06 | $150.55 | $152.38 | $149.37 | $151.09 | $151.09 | 21,279 |
2020-11-05 | $151.10 | $152.00 | $148.98 | $150.79 | $150.79 | 140,938 |
2020-11-04 | $144.21 | $149.38 | $144.21 | $148.31 | $148.31 | 100,097 |
2020-11-03 | $138.90 | $142.33 | $138.90 | $141.81 | $141.81 | 28,172 |
2020-11-02 | $137.74 | $138.51 | $135.88 | $137.74 | $137.74 | 44,027 |
2020-10-30 | $138.39 | $138.39 | $134.84 | $136.47 | $136.47 | 81,552 |
2020-10-29 | $138.93 | $140.29 | $137.90 | $139.40 | $139.40 | 26,388 |
2020-10-28 | $141.51 | $141.51 | $138.86 | $139.11 | $139.11 | 36,040 |
2020-10-27 | $142.10 | $143.94 | $142.10 | $143.72 | $143.72 | 20,216 |
2020-10-26 | $143.45 | $143.81 | $140.31 | $142.06 | $142.06 | 43,382 |
2020-10-23 | $144.76 | $144.76 | $142.83 | $143.87 | $143.87 | 21,780 |
2020-10-22 | $142.09 | $143.87 | $141.56 | $143.77 | $143.77 | 20,277 |
2020-10-21 | $143.91 | $144.04 | $141.05 | $141.14 | $141.14 | 17,309 |
2020-10-20 | $145.02 | $145.02 | $142.84 | $143.02 | $143.02 | 20,712 |
2020-10-19 | $147.19 | $147.63 | $143.62 | $144.26 | $144.26 | 22,898 |
2020-10-16 | $147.11 | $147.72 | $145.81 | $145.92 | $145.92 | 14,599 |
2020-10-15 | $144.64 | $146.11 | $142.59 | $145.86 | $145.86 | 21,016 |
2020-10-14 | $149.15 | $149.43 | $145.10 | $145.81 | $145.81 | 33,523 |
2020-10-13 | $147.65 | $148.56 | $147.21 | $148.18 | $148.18 | 20,887 |
2020-10-12 | $149.58 | $149.58 | $147.31 | $147.31 | $147.31 | 36,997 |
2020-10-09 | $146.44 | $147.90 | $146.13 | $147.72 | $147.72 | 17,505 |
2020-10-08 | $146.38 | $146.38 | $144.64 | $145.29 | $145.29 | 29,895 |
2020-10-07 | $142.40 | $145.38 | $142.40 | $144.47 | $144.47 | 40,935 |
2020-10-06 | $141.76 | $143.79 | $140.70 | $141.59 | $141.59 | 35,815 |
2020-10-05 | $137.73 | $141.48 | $137.73 | $141.47 | $141.47 | 125,250 |
2020-10-02 | $134.81 | $136.46 | $134.56 | $135.23 | $135.23 | 18,456 |
2020-10-01 | $136.86 | $137.63 | $135.86 | $136.99 | $136.99 | 55,818 |
2020-09-30 | $135.22 | $137.72 | $135.20 | $135.92 | $135.92 | 21,921 |
2020-09-29 | $134.64 | $135.96 | $133.96 | $135.21 | $135.21 | 19,737 |
2020-09-28 | $135.50 | $135.50 | $132.62 | $133.88 | $133.88 | 19,129 |
2020-09-25 | $128.84 | $133.54 | $128.84 | $133.23 | $133.23 | 48,541 |
2020-09-24 | $128.84 | $129.92 | $127.34 | $128.32 | $128.32 | 27,270 |
2020-09-23 | $135.09 | $135.09 | $130.20 | $130.40 | $130.40 | 46,516 |
2020-09-22 | $134.44 | $134.91 | $131.28 | $134.84 | $134.84 | 29,549 |
2020-09-21 | $133.32 | $133.64 | $130.37 | $133.42 | $133.42 | 28,685 |
2020-09-18 | $135.10 | $135.81 | $133.15 | $135.31 | $135.31 | 23,223 |
2020-09-17 | $133.75 | $134.93 | $132.25 | $134.55 | $134.55 | 26,121 |
2020-09-16 | $132.66 | $136.23 | $132.66 | $134.50 | $134.50 | 27,479 |
2020-09-15 | $132.28 | $132.48 | $131.27 | $131.51 | $131.51 | 31,487 |
2020-09-14 | $127.03 | $130.60 | $127.03 | $130.46 | $130.46 | 38,772 |
2020-09-11 | $121.65 | $122.79 | $119.41 | $120.79 | $120.79 | 21,617 |
2020-09-10 | $122.87 | $124.51 | $121.15 | $121.19 | $121.19 | 45,143 |
2020-09-09 | $119.69 | $122.58 | $119.65 | $122.02 | $122.02 | 82,365 |
2020-09-08 | $116.54 | $119.69 | $115.77 | $117.11 | $117.11 | 163,789 |
2020-09-04 | $123.06 | $123.06 | $113.96 | $119.61 | $119.61 | 65,576 |
2020-09-03 | $129.25 | $129.58 | $122.24 | $123.02 | $123.02 | 67,965 |
2020-09-02 | $128.87 | $129.84 | $125.67 | $129.81 | $129.81 | 42,193 |
2020-09-01 | $129.87 | $130.86 | $127.77 | $128.33 | $128.33 | 139,585 |
2020-08-31 | $129.10 | $130.81 | $128.34 | $130.40 | $130.40 | 35,122 |
2020-08-28 | $129.15 | $129.30 | $127.76 | $128.44 | $128.44 | 85,949 |
2020-08-27 | $130.65 | $130.65 | $126.47 | $128.76 | $128.76 | 66,103 |
2020-08-26 | $131.55 | $132.30 | $130.65 | $131.64 | $131.64 | 78,536 |
2020-08-25 | $129.90 | $132.13 | $127.23 | $131.53 | $131.53 | 72,217 |
2020-08-24 | $136.24 | $136.24 | $129.82 | $130.28 | $130.28 | 196,970 |
2020-08-21 | $138.00 | $138.55 | $135.75 | $136.68 | $136.68 | 26,662 |
2020-08-20 | $136.37 | $138.42 | $136.37 | $137.98 | $137.98 | 22,806 |
2020-08-19 | $137.70 | $138.63 | $136.59 | $137.48 | $137.48 | 23,769 |
2020-08-18 | $138.06 | $138.06 | $134.32 | $137.02 | $137.02 | 43,263 |
2020-08-17 | $133.98 | $137.14 | $132.40 | $137.01 | $137.01 | 53,013 |
2020-08-14 | $134.49 | $134.49 | $132.33 | $133.38 | $133.38 | 17,952 |
2020-08-13 | $132.02 | $134.74 | $131.47 | $133.31 | $133.31 | 36,957 |
2020-08-12 | $134.46 | $134.46 | $128.77 | $131.22 | $131.22 | 105,476 |
2020-08-11 | $141.75 | $141.75 | $132.79 | $133.31 | $133.31 | 94,447 |
2020-08-10 | $143.37 | $143.37 | $141.00 | $142.23 | $142.23 | 31,383 |
2020-08-07 | $143.06 | $145.23 | $140.88 | $142.34 | $142.34 | 49,567 |
2020-08-06 | $144.97 | $145.78 | $140.89 | $142.58 | $142.58 | 66,694 |
2020-08-05 | $146.81 | $146.81 | $142.33 | $143.76 | $143.76 | 68,746 |
2020-08-04 | $142.18 | $143.02 | $140.07 | $143.01 | $143.01 | 44,619 |
2020-08-03 | $136.53 | $141.60 | $136.53 | $141.40 | $141.40 | 95,290 |
2020-07-31 | $138.93 | $138.93 | $134.19 | $135.94 | $135.94 | 39,297 |
2020-07-30 | $133.76 | $137.66 | $133.54 | $137.14 | $137.14 | 28,224 |
2020-07-29 | $135.14 | $135.99 | $134.16 | $134.93 | $134.93 | 51,079 |
2020-07-28 | $135.74 | $135.74 | $133.73 | $133.76 | $133.76 | 70,813 |
2020-07-27 | $133.72 | $135.47 | $132.85 | $135.41 | $135.41 | 35,603 |
2020-07-24 | $132.88 | $133.49 | $129.65 | $132.23 | $132.23 | 72,410 |
2020-07-23 | $139.23 | $140.21 | $133.30 | $135.24 | $135.24 | 49,455 |
2020-07-22 | $138.05 | $138.48 | $136.66 | $138.30 | $138.30 | 46,019 |
2020-07-21 | $140.53 | $140.74 | $136.90 | $137.36 | $137.36 | 49,592 |
2020-07-20 | $139.07 | $139.82 | $135.34 | $138.42 | $138.42 | 75,340 |
2020-07-17 | $133.27 | $137.34 | $133.17 | $136.77 | $136.77 | 64,300 |
2020-07-16 | $131.71 | $132.01 | $130.14 | $131.93 | $131.93 | 54,500 |
2020-07-15 | $132.40 | $133.03 | $129.72 | $132.26 | $132.26 | 101,000 |
2020-07-14 | $127.20 | $129.80 | $123.13 | $129.72 | $129.72 | 43,600 |
2020-07-13 | $130.13 | $133.35 | $126.02 | $126.55 | $126.55 | 36,700 |
2020-07-10 | $129.39 | $129.60 | $127.67 | $128.17 | $128.17 | 20,800 |
2020-07-09 | $129.97 | $130.44 | $126.96 | $129.48 | $129.48 | 49,800 |
2020-07-08 | $128.91 | $129.82 | $127.46 | $129.29 | $129.29 | 70,100 |
2020-07-07 | $126.57 | $129.20 | $126.05 | $127.65 | $127.65 | 33,600 |
2020-07-06 | $124.34 | $125.31 | $123.43 | $124.12 | $124.12 | 83,900 |
2020-07-02 | $122.95 | $123.63 | $121.00 | $122.47 | $122.47 | 20,200 |
2020-07-01 | $122.15 | $122.15 | $119.93 | $121.60 | $121.60 | 64,300 |
2020-06-30 | $120.17 | $122.25 | $119.61 | $122.25 | $122.25 | 25,700 |
2020-06-29 | $119.50 | $120.56 | $117.72 | $119.30 | $119.30 | 43,800 |
2020-06-26 | $122.20 | $122.20 | $118.21 | $118.50 | $118.50 | 58,214 |
2020-06-25 | $121.21 | $122.29 | $119.86 | $122.23 | $122.23 | 18,621 |
2020-06-24 | $121.70 | $123.50 | $118.93 | $120.61 | $120.61 | 23,642 |
2020-06-23 | $121.50 | $123.14 | $120.97 | $121.60 | $121.60 | 51,432 |
2020-06-22 | $120.90 | $120.90 | $117.78 | $120.66 | $120.66 | 49,207 |
2020-06-19 | $118.51 | $120.33 | $118.03 | $120.08 | $120.08 | 27,358 |
2020-06-18 | $113.77 | $117.45 | $113.76 | $116.85 | $116.85 | 41,782 |
2020-06-17 | $114.70 | $116.47 | $114.35 | $114.88 | $114.88 | 59,385 |
2020-06-16 | $115.85 | $115.85 | $112.99 | $114.37 | $114.37 | 30,965 |
2020-06-15 | $107.05 | $113.11 | $107.05 | $112.88 | $112.88 | 42,264 |
2020-06-12 | $110.00 | $110.00 | $105.38 | $108.17 | $108.17 | 67,319 |
2020-06-11 | $110.18 | $111.04 | $106.36 | $106.66 | $106.66 | 55,787 |
2020-06-10 | $112.02 | $112.53 | $111.00 | $111.80 | $111.80 | 26,696 |
2020-06-09 | $110.34 | $112.55 | $110.34 | $111.07 | $111.07 | 114,015 |
2020-06-08 | $110.01 | $111.04 | $108.62 | $110.63 | $110.63 | 169,773 |
2020-06-05 | $111.86 | $111.86 | $110.04 | $110.76 | $110.76 | 65,879 |
2020-06-04 | $111.76 | $112.84 | $109.10 | $109.69 | $109.69 | 32,998 |
2020-06-03 | $115.51 | $115.51 | $111.40 | $111.89 | $111.89 | 56,980 |
2020-06-02 | $116.09 | $116.09 | $111.90 | $114.88 | $114.88 | 45,545 |
2020-06-01 | $113.96 | $116.01 | $113.88 | $115.38 | $115.38 | 36,316 |
2020-05-29 | $112.31 | $114.40 | $110.68 | $114.10 | $114.10 | 26,391 |
2020-05-28 | $113.16 | $114.86 | $111.96 | $112.46 | $112.46 | 70,812 |
2020-05-27 | $112.99 | $112.99 | $106.78 | $111.93 | $111.93 | 99,203 |
2020-05-26 | $119.15 | $119.15 | $112.82 | $113.13 | $113.13 | 54,890 |
2020-05-22 | $116.47 | $116.47 | $114.77 | $115.89 | $115.89 | 183,926 |
2020-05-21 | $117.77 | $117.77 | $114.48 | $116.05 | $116.05 | 40,521 |
2020-05-20 | $117.33 | $117.60 | $115.22 | $117.18 | $117.18 | 37,813 |
2020-05-19 | $118.51 | $118.94 | $115.55 | $115.55 | $115.55 | 60,951 |
2020-05-18 | $118.92 | $119.83 | $116.90 | $118.05 | $118.05 | 77,379 |
2020-05-15 | $108.99 | $113.60 | $108.76 | $113.32 | $113.32 | 40,974 |
2020-05-14 | $108.34 | $109.87 | $106.71 | $109.37 | $109.37 | 37,582 |
2020-05-13 | $112.06 | $113.65 | $106.97 | $110.00 | $110.00 | 85,235 |
2020-05-12 | $115.75 | $116.31 | $111.82 | $111.82 | $111.82 | 103,293 |
2020-05-11 | $105.93 | $112.07 | $105.93 | $111.89 | $111.89 | 45,743 |
2020-05-08 | $105.52 | $106.25 | $104.27 | $105.60 | $105.60 | 53,961 |
2020-05-07 | $105.50 | $105.50 | $103.51 | $104.43 | $104.43 | 42,289 |
2020-05-06 | $103.22 | $104.65 | $102.87 | $103.35 | $103.35 | 94,280 |
2020-05-05 | $100.52 | $103.70 | $100.52 | $102.57 | $102.57 | 25,677 |
2020-05-04 | $96.79 | $98.88 | $96.61 | $98.84 | $98.84 | 73,609 |
2020-05-01 | $97.47 | $97.68 | $95.53 | $97.15 | $97.15 | 46,096 |
2020-04-30 | $99.94 | $100.60 | $98.57 | $98.62 | $98.62 | 35,024 |
2020-04-29 | $101.60 | $101.60 | $99.99 | $100.56 | $100.56 | 86,455 |
2020-04-28 | $104.60 | $104.60 | $99.63 | $99.98 | $99.98 | 92,367 |
2020-04-27 | $103.92 | $104.24 | $102.50 | $102.86 | $102.86 | 126,820 |
2020-04-24 | $98.83 | $100.52 | $98.15 | $100.52 | $100.52 | 33,347 |
2020-04-23 | $98.34 | $99.91 | $98.01 | $98.15 | $98.15 | 51,161 |
2020-04-22 | $97.78 | $97.97 | $96.70 | $97.49 | $97.49 | 15,035 |
2020-04-21 | $98.97 | $99.59 | $94.68 | $95.44 | $95.44 | 31,659 |
2020-04-20 | $97.55 | $101.47 | $97.55 | $99.75 | $99.75 | 43,280 |
2020-04-17 | $97.28 | $97.99 | $95.23 | $97.89 | $97.89 | 65,566 |
2020-04-16 | $93.53 | $94.75 | $92.91 | $94.51 | $94.51 | 18,342 |
2020-04-15 | $91.38 | $93.13 | $91.16 | $92.39 | $92.39 | 51,004 |
2020-04-14 | $90.72 | $93.09 | $90.72 | $93.01 | $93.01 | 50,036 |
2020-04-13 | $89.25 | $89.31 | $87.83 | $89.28 | $89.28 | 18,665 |
2020-04-09 | $88.78 | $89.15 | $87.69 | $89.05 | $89.05 | 33,866 |
2020-04-08 | $84.19 | $87.66 | $83.85 | $87.47 | $87.47 | 43,479 |
2020-04-07 | $88.83 | $88.83 | $84.20 | $84.25 | $84.25 | 18,671 |
2020-04-06 | $85.43 | $87.17 | $84.94 | $86.87 | $86.87 | 119,269 |
2020-04-03 | $83.69 | $84.18 | $82.24 | $83.27 | $83.27 | 43,931 |
2020-04-02 | $81.41 | $84.05 | $81.26 | $83.76 | $83.76 | 13,668 |
2020-04-01 | $82.68 | $84.45 | $80.94 | $81.43 | $81.43 | 15,252 |
2020-03-31 | $86.92 | $86.92 | $83.66 | $85.26 | $85.26 | 13,397 |
2020-03-30 | $84.85 | $86.87 | $84.30 | $86.86 | $86.86 | 54,159 |
2020-03-27 | $83.72 | $86.48 | $83.39 | $84.46 | $84.46 | 34,033 |
2020-03-26 | $81.53 | $85.84 | $81.53 | $85.84 | $85.84 | 45,435 |
2020-03-25 | $81.00 | $83.51 | $80.36 | $81.21 | $81.21 | 230,537 |
2020-03-24 | $79.85 | $81.61 | $78.66 | $81.30 | $81.30 | 192,699 |
2020-03-23 | $75.74 | $76.55 | $73.37 | $75.96 | $75.96 | 22,695 |
2020-03-20 | $77.56 | $79.05 | $75.04 | $75.44 | $75.44 | 25,569 |
2020-03-19 | $72.58 | $77.08 | $71.79 | $76.31 | $76.31 | 35,907 |
2020-03-18 | $70.16 | $74.27 | $69.41 | $72.31 | $72.31 | 32,141 |
2020-03-17 | $72.84 | $75.91 | $70.00 | $74.50 | $74.50 | 29,978 |
2020-03-16 | $74.30 | $77.13 | $71.65 | $71.82 | $71.82 | 14,336 |
2020-03-13 | $83.72 | $83.72 | $75.66 | $83.35 | $83.35 | 35,006 |
2020-03-12 | $81.74 | $82.75 | $77.50 | $79.29 | $79.29 | 45,475 |
2020-03-11 | $90.09 | $90.57 | $85.46 | $86.66 | $86.66 | 12,324 |
2020-03-10 | $91.65 | $91.80 | $86.86 | $91.80 | $91.80 | 46,212 |
2020-03-09 | $88.38 | $91.59 | $86.69 | $88.99 | $88.99 | 36,213 |
2020-03-06 | $95.03 | $95.85 | $92.90 | $94.99 | $94.99 | 47,440 |
2020-03-05 | $96.57 | $99.19 | $96.50 | $97.31 | $97.31 | 12,167 |
2020-03-04 | $96.84 | $98.82 | $96.48 | $98.78 | $98.78 | 27,803 |
2020-03-03 | $97.73 | $98.59 | $93.85 | $94.91 | $94.91 | 27,445 |
2020-03-02 | $94.39 | $97.31 | $93.01 | $97.31 | $97.31 | 27,408 |
2020-02-28 | $89.04 | $91.05 | $88.41 | $91.05 | $91.05 | 17,000 |
2020-02-27 | $91.72 | $94.13 | $89.93 | $92.00 | $92.00 | 18,151 |
2020-02-26 | $92.54 | $94.28 | $91.75 | $92.37 | $92.37 | 30,939 |
2020-02-25 | $94.83 | $94.83 | $92.00 | $92.33 | $92.33 | 7,599 |
2020-02-24 | $94.45 | $95.08 | $93.46 | $94.19 | $94.19 | 29,079 |
2020-02-21 | $98.44 | $98.44 | $97.14 | $97.63 | $97.63 | 8,220 |
2020-02-20 | $98.97 | $99.02 | $97.39 | $98.94 | $98.94 | 4,913 |
2020-02-19 | $99.25 | $100.11 | $99.16 | $99.61 | $99.61 | 9,784 |
2020-02-18 | $98.31 | $99.14 | $97.98 | $99.14 | $99.14 | 11,146 |
2020-02-14 | $98.04 | $98.50 | $97.71 | $98.42 | $98.42 | 8,138 |
2020-02-13 | $97.21 | $98.42 | $96.66 | $97.74 | $97.74 | 9,142 |
2020-02-12 | $97.21 | $97.28 | $96.83 | $97.17 | $97.17 | 137,220 |
2020-02-11 | $97.14 | $97.18 | $96.34 | $96.82 | $96.82 | 9,010 |
2020-02-10 | $94.53 | $96.64 | $94.53 | $96.47 | $96.47 | 11,341 |
2020-02-07 | $95.15 | $95.15 | $94.14 | $94.45 | $94.45 | 13,281 |
2020-02-06 | $95.76 | $95.76 | $95.19 | $95.41 | $95.41 | 25,163 |
2020-02-05 | $96.34 | $96.68 | $95.04 | $95.41 | $95.41 | 25,621 |
2020-02-04 | $94.65 | $95.50 | $94.16 | $95.33 | $95.33 | 72,139 |
2020-02-03 | $91.80 | $93.31 | $91.59 | $93.17 | $93.17 | 176,032 |
2020-01-31 | $92.19 | $92.19 | $90.55 | $90.92 | $90.92 | 58,947 |
2020-01-30 | $91.85 | $91.85 | $91.00 | $91.70 | $91.70 | 7,773 |
2020-01-29 | $93.57 | $93.57 | $93.00 | $93.18 | $93.18 | 2,948 |
2020-01-28 | $93.08 | $93.32 | $92.93 | $93.22 | $93.22 | 3,175 |
2020-01-27 | $90.23 | $92.67 | $90.23 | $92.31 | $92.31 | 45,270 |
2020-01-24 | $95.38 | $95.38 | $92.40 | $92.61 | $92.61 | 6,873 |
2020-01-23 | $94.32 | $95.06 | $94.25 | $94.94 | $94.94 | 4,640 |
2020-01-22 | $96.02 | $96.74 | $95.63 | $95.63 | $95.63 | 9,127 |
2020-01-21 | $95.89 | $96.89 | $95.57 | $95.59 | $95.59 | 26,411 |
2020-01-17 | $96.56 | $97.14 | $96.32 | $96.32 | $96.32 | 4,662 |
2020-01-16 | $96.21 | $96.33 | $95.62 | $96.33 | $96.33 | 25,319 |
2020-01-15 | $93.96 | $95.25 | $93.96 | $94.87 | $94.87 | 3,904 |
2020-01-14 | $92.84 | $94.69 | $92.84 | $94.29 | $94.29 | 13,697 |
2020-01-13 | $94.22 | $94.86 | $92.62 | $93.52 | $93.52 | 17,862 |
2020-01-10 | $94.04 | $94.74 | $93.51 | $93.70 | $93.70 | 6,229 |
2020-01-09 | $94.25 | $94.44 | $93.65 | $93.95 | $93.95 | 26,677 |
2020-01-08 | $93.22 | $94.13 | $93.01 | $93.75 | $93.75 | 183,602 |
2020-01-07 | $93.81 | $93.81 | $92.55 | $93.20 | $93.20 | 100,381 |
2020-01-06 | $92.40 | $93.78 | $91.50 | $93.70 | $93.70 | 130,316 |
2020-01-03 | $93.50 | $93.97 | $92.58 | $93.19 | $93.19 | 5,668 |
2020-01-02 | $95.64 | $95.64 | $93.44 | $94.26 | $94.26 | 10,487 |
2019-12-31 | $95.59 | $95.88 | $95.53 | $95.70 | $95.70 | 9,022 |
2019-12-30 | $96.22 | $96.22 | $95.30 | $95.31 | $95.31 | 7,362 |
2019-12-27 | $96.22 | $96.42 | $96.20 | $96.21 | $96.21 | 2,372 |
2019-12-26 | $96.89 | $96.90 | $96.55 | $96.74 | $96.74 | 6,433 |
2019-12-24 | $96.30 | $96.85 | $96.30 | $96.85 | $96.85 | 1,068 |
2019-12-23 | $95.92 | $96.43 | $95.81 | $96.19 | $96.19 | 5,858 |
2019-12-20 | $95.59 | $96.41 | $95.59 | $96.41 | $96.41 | 7,530 |
2019-12-19 | $95.39 | $95.89 | $95.17 | $95.28 | $95.28 | 16,547 |
2019-12-18 | $94.71 | $94.80 | $94.15 | $94.80 | $94.80 | 5,394 |
2019-12-17 | $94.25 | $94.77 | $93.84 | $94.74 | $94.74 | 3,141 |
2019-12-16 | $93.71 | $94.63 | $93.10 | $94.25 | $94.25 | 62,257 |
2019-12-13 | $91.04 | $91.04 | $90.34 | $90.74 | $90.74 | 3,025 |
2019-12-12 | $90.25 | $91.00 | $90.10 | $90.54 | $90.54 | 84,730 |
2019-12-11 | $90.77 | $90.77 | $90.16 | $90.45 | $90.45 | 32,048 |
2019-12-10 | $90.63 | $91.04 | $90.56 | $90.66 | $90.66 | 33,030 |
2019-12-09 | $91.61 | $91.68 | $90.38 | $90.46 | $90.46 | 4,032 |
2019-12-06 | $91.62 | $91.95 | $91.53 | $91.63 | $91.63 | 10,725 |
2019-12-05 | $91.45 | $91.45 | $90.79 | $90.83 | $90.83 | 6,469 |
2019-12-04 | $89.83 | $91.32 | $89.72 | $91.32 | $91.32 | 12,825 |
2019-12-03 | $88.76 | $89.92 | $88.76 | $89.92 | $89.92 | 8,153 |
2019-12-02 | $89.26 | $89.32 | $88.70 | $89.21 | $89.21 | 6,280 |
2019-11-29 | $90.41 | $90.41 | $90.03 | $90.10 | $90.10 | 3,041 |
2019-11-27 | $89.78 | $90.55 | $89.78 | $90.40 | $90.40 | 3,182 |
2019-11-26 | $89.63 | $89.69 | $89.26 | $89.53 | $89.53 | 5,798 |
2019-11-25 | $87.48 | $89.28 | $87.48 | $89.15 | $89.15 | 19,726 |
2019-11-22 | $86.37 | $86.55 | $86.17 | $86.37 | $86.37 | 2,223 |
2019-11-21 | $87.13 | $87.13 | $86.29 | $86.29 | $86.29 | 891 |
2019-11-20 | $87.02 | $87.30 | $85.89 | $86.74 | $86.74 | 2,642 |
2019-11-19 | $85.89 | $86.73 | $85.89 | $86.70 | $86.70 | 1,361 |
2019-11-18 | $84.53 | $84.81 | $84.37 | $84.52 | $84.52 | 3,591 |
2019-11-15 | $83.10 | $84.16 | $83.10 | $84.16 | $84.16 | 8,385 |
2019-11-14 | $82.92 | $83.07 | $82.75 | $82.87 | $82.87 | 7,168 |
2019-11-13 | $82.29 | $82.94 | $82.27 | $82.79 | $82.79 | 5,176 |
2019-11-12 | $82.25 | $82.91 | $82.25 | $82.55 | $82.55 | 8,543 |
2019-11-11 | $81.79 | $81.98 | $81.71 | $81.97 | $81.97 | 2,055 |
2019-11-08 | $81.48 | $81.69 | $81.30 | $81.69 | $81.69 | 3,352 |
2019-11-07 | $80.76 | $81.26 | $80.43 | $80.52 | $80.52 | 6,059 |
2019-11-06 | $80.18 | $80.36 | $80.04 | $80.04 | $80.04 | 2,788 |
2019-11-05 | $80.77 | $80.77 | $79.90 | $79.90 | $79.90 | 10,113 |
2019-11-04 | $81.25 | $81.28 | $81.25 | $81.28 | $81.28 | 1,198 |
2019-11-01 | $80.58 | $81.61 | $80.58 | $81.38 | $81.38 | 6,223 |
2019-10-31 | $80.37 | $80.37 | $79.74 | $80.15 | $80.15 | 4,454 |
2019-10-30 | $80.61 | $80.61 | $80.07 | $80.37 | $80.37 | 3,695 |
2019-10-29 | $81.22 | $81.52 | $81.22 | $81.30 | $81.30 | 2,665 |
2019-10-28 | $79.78 | $80.84 | $79.78 | $80.76 | $80.76 | 21,040 |
2019-10-25 | $79.77 | $79.85 | $79.54 | $79.54 | $79.54 | 1,068 |
2019-10-24 | $79.20 | $79.20 | $78.92 | $78.92 | $78.92 | 1,022 |
2019-10-23 | $78.81 | $79.94 | $78.81 | $79.00 | $79.00 | 1,856 |
2019-10-22 | $80.07 | $80.07 | $78.80 | $78.80 | $78.80 | 1,301 |
2019-10-21 | $80.44 | $80.44 | $79.97 | $79.97 | $79.97 | 5,300 |
2019-10-18 | $79.60 | $80.22 | $79.31 | $79.99 | $79.99 | 5,530 |
2019-10-17 | $79.12 | $80.22 | $79.12 | $80.13 | $80.13 | 13,692 |
2019-10-16 | $78.87 | $78.87 | $78.64 | $78.64 | $78.64 | 642 |
2019-10-15 | $77.72 | $79.18 | $77.72 | $79.18 | $79.18 | 17,964 |
2019-10-14 | $77.59 | $77.62 | $77.58 | $77.58 | $77.58 | 945 |
2019-10-11 | $78.00 | $78.24 | $77.56 | $78.02 | $78.02 | 4,641 |
2019-10-10 | $75.82 | $76.98 | $75.82 | $76.77 | $76.77 | 5,089 |
2019-10-09 | $76.76 | $76.84 | $76.41 | $76.41 | $76.41 | 2,448 |
2019-10-08 | $76.45 | $76.69 | $76.04 | $76.04 | $76.04 | 3,000 |
2019-10-07 | $78.14 | $78.77 | $78.14 | $78.64 | $78.64 | 8,784 |
2019-10-04 | $77.83 | $78.54 | $77.80 | $78.54 | $78.54 | 4,738 |
2019-10-03 | $76.41 | $77.56 | $75.65 | $77.29 | $77.29 | 2,926 |
2019-10-02 | $76.19 | $76.25 | $75.40 | $76.23 | $76.23 | 13,886 |
2019-10-01 | $78.96 | $78.96 | $76.58 | $76.85 | $76.85 | 29,486 |
2019-09-30 | $77.83 | $78.80 | $77.66 | $78.22 | $78.22 | 9,183 |
2019-09-27 | $79.71 | $79.80 | $77.73 | $77.73 | $77.73 | 8,307 |
2019-09-26 | $80.80 | $80.80 | $79.05 | $79.46 | $79.46 | 1,069 |
2019-09-25 | $81.35 | $81.35 | $80.78 | $80.87 | $80.87 | 2,049 |
2019-09-24 | $83.50 | $83.50 | $81.17 | $81.30 | $81.30 | 3,052 |
2019-09-23 | $83.35 | $83.85 | $82.90 | $82.90 | $82.90 | 2,343 |
2019-09-20 | $82.69 | $83.07 | $82.69 | $82.71 | $82.71 | 1,453 |
2019-09-19 | $82.89 | $83.28 | $82.59 | $82.59 | $82.59 | 6,128 |
2019-09-18 | $82.66 | $82.72 | $81.92 | $82.68 | $82.68 | 1,560 |
2019-09-17 | $82.31 | $82.69 | $82.15 | $82.62 | $82.62 | 2,254 |
2019-09-16 | $81.69 | $81.79 | $81.57 | $81.74 | $81.74 | 2,219 |
2019-09-13 | $81.87 | $82.21 | $81.62 | $81.73 | $81.73 | 1,004 |
2019-09-12 | $81.87 | $82.22 | $81.87 | $82.13 | $82.13 | 3,570 |
2019-09-11 | $81.00 | $82.15 | $81.00 | $82.13 | $82.13 | 2,800 |
2019-09-10 | $81.21 | $81.21 | $78.71 | $80.92 | $80.92 | 10,600 |
2019-09-09 | $85.32 | $85.32 | $81.38 | $81.47 | $81.47 | 13,107 |
2019-09-06 | $85.81 | $86.33 | $85.41 | $85.41 | $85.41 | 2,462 |
2019-09-05 | $84.96 | $86.01 | $84.96 | $85.89 | $85.89 | 34,700 |
2019-09-04 | $85.68 | $85.68 | $84.19 | $84.89 | $84.89 | 5,611 |
2019-09-03 | $86.24 | $86.24 | $84.25 | $84.48 | $84.48 | 16,100 |
2019-08-30 | $87.28 | $87.43 | $85.90 | $86.05 | $86.05 | 18,647 |
2019-08-29 | $86.50 | $87.24 | $86.50 | $87.24 | $87.24 | 3,290 |
2019-08-28 | $84.76 | $86.18 | $84.76 | $85.98 | $85.98 | 2,740 |
2019-08-27 | $86.94 | $86.94 | $84.97 | $85.65 | $85.65 | 14,532 |
2019-08-26 | $85.33 | $86.30 | $85.33 | $86.30 | $86.30 | 3,882 |
2019-08-23 | $86.86 | $87.15 | $84.73 | $84.73 | $84.73 | 8,054 |
2019-08-22 | $88.42 | $88.42 | $87.02 | $87.28 | $87.28 | 8,782 |
2019-08-21 | $87.71 | $88.45 | $87.71 | $88.29 | $88.29 | 2,593 |
2019-08-20 | $87.31 | $87.82 | $87.31 | $87.44 | $87.44 | 1,722 |
2019-08-19 | $88.03 | $88.05 | $87.76 | $87.76 | $87.76 | 6,321 |
2019-08-16 | $86.79 | $87.14 | $86.72 | $86.96 | $86.96 | 8,235 |
2019-08-15 | $85.21 | $85.94 | $85.21 | $85.73 | $85.73 | 14,403 |
2019-08-14 | $86.78 | $86.78 | $85.31 | $85.57 | $85.57 | 17,565 |
2019-08-13 | $85.65 | $87.83 | $85.65 | $87.83 | $87.83 | 3,894 |
2019-08-12 | $86.86 | $86.86 | $85.85 | $85.85 | $85.85 | 3,574 |
2019-08-09 | $88.51 | $88.54 | $87.23 | $87.65 | $87.65 | 23,108 |
2019-08-08 | $87.21 | $88.47 | $87.21 | $88.42 | $88.42 | 16,678 |
2019-08-07 | $85.03 | $86.09 | $85.03 | $86.03 | $86.03 | 9,739 |
2019-08-06 | $84.35 | $85.60 | $84.35 | $85.60 | $85.60 | 5,039 |
2019-08-05 | $85.39 | $85.39 | $82.50 | $83.29 | $83.29 | 52,862 |
2019-08-02 | $88.26 | $88.26 | $86.16 | $86.90 | $86.90 | 16,518 |
2019-08-01 | $89.21 | $89.57 | $87.74 | $88.34 | $88.34 | 3,422 |
2019-07-31 | $89.91 | $91.01 | $89.13 | $89.13 | $89.13 | 12,286 |
2019-07-30 | $88.27 | $89.48 | $88.27 | $89.48 | $89.48 | 2,266 |
2019-07-29 | $89.11 | $89.11 | $87.54 | $88.36 | $88.36 | 4,276 |
2019-07-26 | $88.29 | $89.10 | $88.29 | $88.97 | $88.97 | 3,015 |
2019-07-25 | $88.49 | $88.49 | $87.56 | $87.56 | $87.56 | 4,873 |
2019-07-24 | $88.71 | $89.32 | $88.23 | $89.29 | $89.29 | 4,830 |
2019-07-23 | $88.00 | $88.87 | $88.00 | $88.53 | $88.53 | 12,568 |
2019-07-22 | $89.16 | $89.48 | $88.88 | $88.88 | $88.88 | 7,414 |
2019-07-19 | $89.49 | $89.49 | $89.01 | $89.02 | $89.02 | 3,175 |
2019-07-18 | $88.16 | $88.72 | $88.00 | $88.72 | $88.72 | 7,515 |
2019-07-17 | $88.24 | $88.40 | $87.91 | $88.28 | $88.28 | 2,292 |
2019-07-16 | $88.67 | $88.67 | $87.64 | $88.06 | $88.06 | 3,165 |
2019-07-15 | $88.72 | $89.16 | $88.50 | $88.97 | $88.97 | 5,999 |
2019-07-12 | $88.55 | $88.69 | $88.16 | $88.62 | $88.62 | 4,467 |
2019-07-11 | $90.17 | $90.17 | $88.90 | $89.25 | $89.25 | 3,388 |
2019-07-10 | $88.75 | $89.95 | $88.75 | $89.48 | $89.48 | 28,305 |
2019-07-09 | $87.78 | $88.55 | $87.78 | $88.48 | $88.48 | 4,007 |
2019-07-08 | $88.44 | $88.44 | $87.63 | $87.87 | $87.87 | 3,103 |
2019-07-05 | $88.37 | $88.95 | $88.37 | $88.64 | $88.64 | 3,237 |
2019-07-03 | $88.51 | $88.92 | $88.51 | $88.86 | $88.86 | 5,139 |
2019-07-02 | $89.16 | $89.16 | $87.70 | $88.01 | $88.01 | 7,173 |
2019-07-01 | $88.77 | $89.78 | $88.13 | $88.45 | $88.45 | 27,270 |
2019-06-28 | $86.83 | $88.23 | $86.83 | $88.15 | $88.15 | 13,078 |
2019-06-27 | $84.65 | $86.74 | $84.65 | $86.66 | $86.66 | 4,888 |
2019-06-26 | $84.66 | $84.66 | $83.95 | $84.02 | $84.02 | 8,774 |
2019-06-25 | $86.24 | $86.59 | $85.47 | $85.47 | $85.47 | 11,552 |
2019-06-24 | $87.18 | $87.54 | $85.89 | $86.04 | $86.04 | 9,167 |
2019-06-21 | $87.50 | $87.50 | $86.43 | $87.36 | $87.36 | 23,130 |
2019-06-20 | $88.47 | $88.52 | $87.50 | $87.93 | $87.93 | 26,131 |
2019-06-19 | $86.71 | $87.38 | $86.35 | $87.38 | $87.38 | 10,178 |
2019-06-18 | $86.11 | $86.83 | $86.11 | $86.44 | $86.44 | 20,095 |
2019-06-17 | $85.03 | $85.73 | $84.91 | $85.52 | $85.52 | 12,712 |
2019-06-14 | $84.70 | $84.77 | $84.25 | $84.25 | $84.25 | 3,184 |
2019-06-13 | $84.80 | $85.05 | $84.20 | $84.94 | $84.94 | 5,174 |
2019-06-12 | $83.41 | $84.37 | $83.41 | $84.37 | $84.37 | 1,429 |
2019-06-11 | $85.31 | $85.38 | $83.01 | $83.41 | $83.41 | 12,376 |
2019-06-10 | $84.60 | $85.41 | $84.60 | $84.75 | $84.75 | 12,714 |
2019-06-07 | $82.80 | $84.13 | $82.77 | $84.13 | $84.13 | 14,190 |
2019-06-06 | $82.92 | $82.92 | $82.20 | $82.46 | $82.46 | 3,287 |
2019-06-05 | $82.70 | $83.09 | $82.29 | $82.71 | $82.71 | 6,144 |
2019-06-04 | $80.34 | $82.25 | $80.20 | $82.20 | $82.20 | 38,942 |
2019-06-03 | $79.03 | $80.06 | $78.89 | $79.35 | $79.35 | 9,825 |
2019-05-31 | $77.87 | $78.53 | $77.37 | $77.98 | $77.98 | 12,604 |
2019-05-30 | $78.33 | $79.29 | $78.33 | $79.07 | $79.07 | 2,971 |
2019-05-29 | $78.94 | $78.94 | $77.97 | $78.29 | $78.29 | 6,650 |
2019-05-28 | $79.92 | $80.37 | $79.34 | $79.45 | $79.45 | 13,200 |
2019-05-24 | $78.70 | $79.77 | $78.70 | $79.45 | $79.45 | 4,596 |
2019-05-23 | $79.18 | $79.18 | $77.54 | $78.19 | $78.19 | 8,689 |
2019-05-22 | $79.98 | $80.24 | $79.50 | $80.15 | $80.15 | 4,318 |
2019-05-21 | $79.96 | $80.02 | $79.76 | $79.95 | $79.95 | 4,522 |
2019-05-20 | $78.35 | $79.16 | $77.81 | $78.61 | $78.61 | 6,051 |
2019-05-17 | $79.30 | $80.42 | $78.92 | $79.17 | $79.17 | 18,885 |
2019-05-16 | $79.26 | $80.92 | $79.26 | $80.23 | $80.23 | 9,090 |
2019-05-15 | $78.87 | $79.14 | $78.73 | $78.95 | $78.95 | 8,874 |
2019-05-14 | $77.12 | $78.61 | $77.12 | $78.35 | $78.35 | 55,356 |
2019-05-13 | $77.08 | $77.23 | $76.67 | $76.86 | $76.86 | 5,768 |
2019-05-10 | $79.02 | $79.41 | $77.55 | $79.23 | $79.23 | 9,658 |
2019-05-09 | $78.16 | $79.81 | $77.84 | $79.42 | $79.42 | 8,925 |
2019-05-08 | $78.52 | $79.94 | $78.52 | $79.06 | $79.06 | 171,437 |
2019-05-07 | $79.91 | $80.48 | $78.62 | $79.23 | $79.23 | 175,402 |
2019-05-06 | $77.93 | $81.05 | $77.93 | $80.96 | $80.96 | 46,698 |
2019-05-03 | $78.32 | $79.68 | $78.27 | $79.68 | $79.68 | 9,358 |
2019-05-02 | $76.70 | $77.86 | $76.45 | $77.86 | $77.86 | 54,793 |
2019-05-01 | $78.03 | $78.13 | $76.73 | $76.73 | $76.73 | 16,513 |
2019-04-30 | $78.32 | $78.36 | $77.03 | $77.79 | $77.79 | 15,143 |
2019-04-29 | $78.27 | $78.71 | $77.64 | $78.29 | $78.29 | 12,354 |
2019-04-26 | $77.30 | $78.36 | $76.70 | $78.35 | $78.35 | 14,767 |
2019-04-25 | $75.89 | $76.88 | $75.57 | $76.88 | $76.88 | 28,939 |
2019-04-24 | $76.01 | $76.63 | $75.46 | $76.06 | $76.06 | 24,475 |
2019-04-23 | $74.16 | $76.35 | $74.10 | $76.01 | $76.01 | 45,850 |
2019-04-22 | $73.40 | $74.31 | $73.14 | $73.92 | $73.92 | 191,552 |
2019-04-18 | $73.35 | $73.91 | $72.44 | $73.84 | $73.84 | 97,051 |
2019-04-17 | $77.33 | $77.33 | $72.64 | $73.39 | $73.39 | 20,596 |
2019-04-16 | $78.91 | $79.12 | $76.84 | $77.07 | $77.07 | 14,137 |
2019-04-15 | $78.59 | $79.18 | $78.38 | $78.62 | $78.62 | 11,826 |
2019-04-12 | $79.84 | $79.84 | $78.58 | $78.61 | $78.61 | 8,857 |
2019-04-11 | $79.43 | $79.85 | $79.29 | $79.43 | $79.43 | 28,708 |
2019-04-10 | $79.35 | $80.38 | $79.35 | $80.27 | $80.27 | 5,077 |
2019-04-09 | $79.58 | $80.01 | $79.43 | $79.43 | $79.43 | 47,164 |
2019-04-08 | $80.04 | $80.34 | $79.44 | $80.03 | $80.03 | 3,790 |
2019-04-05 | $79.12 | $80.63 | $79.12 | $80.37 | $80.37 | 5,950 |
2019-04-04 | $78.85 | $79.18 | $78.29 | $79.08 | $79.08 | 14,859 |
2019-04-03 | $79.56 | $80.33 | $79.39 | $79.43 | $79.43 | 7,047 |
2019-04-02 | $78.80 | $79.33 | $78.50 | $79.26 | $79.26 | 19,922 |
2019-04-01 | $80.29 | $80.29 | $78.61 | $78.81 | $78.81 | 7,815 |
2019-03-29 | $79.33 | $79.70 | $79.07 | $79.63 | $79.63 | 5,955 |
2019-03-28 | $78.16 | $78.68 | $77.86 | $78.68 | $78.68 | 2,859 |
2019-03-27 | $80.02 | $80.02 | $77.01 | $78.25 | $78.25 | 4,271 |
2019-03-26 | $80.66 | $80.66 | $79.57 | $79.74 | $79.74 | 14,422 |
2019-03-25 | $79.79 | $80.43 | $79.62 | $80.25 | $80.25 | 9,232 |
2019-03-22 | $81.92 | $82.15 | $80.39 | $80.39 | $80.39 | 5,258 |
2019-03-21 | $80.91 | $82.68 | $80.91 | $82.63 | $82.63 | 5,919 |
2019-03-20 | $82.04 | $82.04 | $80.79 | $81.16 | $81.16 | 5,649 |
2019-03-19 | $81.69 | $82.23 | $81.38 | $81.90 | $81.90 | 14,077 |
2019-03-18 | $82.00 | $82.00 | $80.84 | $81.28 | $81.28 | 7,848 |
2019-03-15 | $81.99 | $82.42 | $81.48 | $81.48 | $81.48 | 7,914 |
2019-03-14 | $81.47 | $81.84 | $81.41 | $81.80 | $81.80 | 10,251 |
2019-03-13 | $81.12 | $82.16 | $80.96 | $81.81 | $81.81 | 11,113 |
2019-03-12 | $80.00 | $80.92 | $80.00 | $80.76 | $80.76 | 7,056 |
2019-03-11 | $78.65 | $79.96 | $78.65 | $79.94 | $79.94 | 20,144 |
2019-03-08 | $78.03 | $78.40 | $77.91 | $78.40 | $78.40 | 6,555 |
2019-03-07 | $78.08 | $78.77 | $77.77 | $78.31 | $78.31 | 3,993 |
2019-03-06 | $79.70 | $79.70 | $77.89 | $78.15 | $78.15 | 15,054 |
2019-03-05 | $80.01 | $80.45 | $79.46 | $80.25 | $80.25 | 13,275 |
2019-03-04 | $82.54 | $82.54 | $79.53 | $80.02 | $80.02 | 16,521 |
2019-03-01 | $81.54 | $82.16 | $81.35 | $82.07 | $82.07 | 7,020 |
2019-02-28 | $80.92 | $81.43 | $80.79 | $80.85 | $80.85 | 6,468 |
2019-02-27 | $80.72 | $81.38 | $80.71 | $81.13 | $81.13 | 5,642 |
2019-02-26 | $81.88 | $82.04 | $80.88 | $81.23 | $81.23 | 8,056 |
2019-02-25 | $82.52 | $82.53 | $81.88 | $81.88 | $81.88 | 10,033 |
2019-02-22 | $81.59 | $82.16 | $81.33 | $82.16 | $82.16 | 10,692 |
2019-02-21 | $81.73 | $81.73 | $80.93 | $81.28 | $81.28 | 9,347 |
2019-02-20 | $82.28 | $82.28 | $81.37 | $81.72 | $81.72 | 11,238 |
2019-02-19 | $82.03 | $82.49 | $81.76 | $81.76 | $81.76 | 13,607 |
2019-02-15 | $81.65 | $82.35 | $81.65 | $82.34 | $82.34 | 7,564 |
2019-02-14 | $80.87 | $81.68 | $80.87 | $81.47 | $81.47 | 18,566 |
2019-02-13 | $81.30 | $81.30 | $80.66 | $81.07 | $81.07 | 18,375 |
2019-02-12 | $80.19 | $81.06 | $79.80 | $81.06 | $81.06 | 7,727 |
2019-02-11 | $79.59 | $79.88 | $79.53 | $79.73 | $79.73 | 8,012 |
2019-02-08 | $78.63 | $79.29 | $78.63 | $79.20 | $79.20 | 9,610 |
2019-02-07 | $79.54 | $79.86 | $78.81 | $79.23 | $79.23 | 16,050 |
2019-02-06 | $80.11 | $80.11 | $78.88 | $79.88 | $79.88 | 7,974 |
2019-02-05 | $80.72 | $81.22 | $79.97 | $79.97 | $79.97 | 24,979 |
2019-02-04 | $79.72 | $80.43 | $79.39 | $80.43 | $80.43 | 10,781 |
2019-02-01 | $79.56 | $79.97 | $79.24 | $79.89 | $79.89 | 12,921 |
2019-01-31 | $78.67 | $79.97 | $78.67 | $79.92 | $79.92 | 17,643 |
2019-01-30 | $77.83 | $78.82 | $77.57 | $78.61 | $78.61 | 14,280 |
2019-01-29 | $77.34 | $77.57 | $76.95 | $77.35 | $77.35 | 6,118 |
2019-01-28 | $77.58 | $77.60 | $77.07 | $77.26 | $77.26 | 9,165 |
2019-01-25 | $77.91 | $78.53 | $77.91 | $78.34 | $78.34 | 52,711 |
2019-01-24 | $77.55 | $77.81 | $77.31 | $77.68 | $77.68 | 28,473 |
2019-01-23 | $77.12 | $78.13 | $76.63 | $77.52 | $77.52 | 24,917 |
2019-01-22 | $77.43 | $77.45 | $76.63 | $76.77 | $76.77 | 21,632 |
2019-01-18 | $77.27 | $77.86 | $77.13 | $77.86 | $77.86 | 16,667 |
2019-01-17 | $76.53 | $77.27 | $76.52 | $76.84 | $76.84 | 6,413 |
2019-01-16 | $76.40 | $76.74 | $76.28 | $76.31 | $76.31 | 18,036 |
2019-01-15 | $74.34 | $76.02 | $74.34 | $75.95 | $75.95 | 9,981 |
2019-01-14 | $74.28 | $74.44 | $73.78 | $73.78 | $73.78 | 11,691 |
2019-01-11 | $75.12 | $75.12 | $74.66 | $74.98 | $74.98 | 7,510 |
2019-01-10 | $74.55 | $75.21 | $74.24 | $75.21 | $75.21 | 7,464 |
2019-01-09 | $74.13 | $75.25 | $74.13 | $74.90 | $74.90 | 67,189 |
2019-01-08 | $72.86 | $73.56 | $72.25 | $73.56 | $73.56 | 14,154 |
2019-01-07 | $71.01 | $72.42 | $70.94 | $72.35 | $72.35 | 25,854 |
2019-01-04 | $69.18 | $70.77 | $69.18 | $70.47 | $70.47 | 15,451 |
2019-01-03 | $69.63 | $69.71 | $68.04 | $68.04 | $68.04 | 11,154 |
2019-01-02 | $70.57 | $70.57 | $69.21 | $70.28 | $70.28 | 46,544 |
2018-12-31 | $70.71 | $71.50 | $70.71 | $71.18 | $71.18 | 30,287 |
2018-12-28 | $69.40 | $71.29 | $69.15 | $69.91 | $69.91 | 32,153 |
2018-12-27 | $68.67 | $69.55 | $66.65 | $69.55 | $69.55 | 20,550 |
2018-12-26 | $65.44 | $69.72 | $65.44 | $69.72 | $69.72 | 82,158 |
2018-12-24 | $65.11 | $65.73 | $64.36 | $64.96 | $64.96 | 25,135 |
2018-12-21 | $68.13 | $68.51 | $65.78 | $66.20 | $66.20 | 175,348 |
2018-12-20 | $70.51 | $71.08 | $67.08 | $68.29 | $68.29 | 65,447 |
2018-12-19 | $73.41 | $74.11 | $70.93 | $71.68 | $71.68 | 81,621 |
2018-12-18 | $74.22 | $74.38 | $72.11 | $72.91 | $72.91 | 27,289 |
2018-12-17 | $75.07 | $75.75 | $72.92 | $73.31 | $73.31 | 74,899 |
2018-12-14 | $77.39 | $77.67 | $75.93 | $76.14 | $76.14 | 15,282 |
2018-12-13 | $79.29 | $79.82 | $77.74 | $78.08 | $78.08 | 34,074 |
2018-12-12 | $79.09 | $80.50 | $79.09 | $79.35 | $79.35 | 8,335 |
2018-12-11 | $78.89 | $79.29 | $77.46 | $78.14 | $78.14 | 12,818 |
2018-12-10 | $77.19 | $77.98 | $76.08 | $77.80 | $77.80 | 58,080 |
2018-12-07 | $80.21 | $80.36 | $77.04 | $77.33 | $77.33 | 10,988 |
2018-12-06 | $79.09 | $80.51 | $78.18 | $80.51 | $80.51 | 68,622 |
2018-12-04 | $84.71 | $85.00 | $80.47 | $80.55 | $80.55 | 29,721 |
2018-12-03 | $85.03 | $85.09 | $83.89 | $84.90 | $84.90 | 47,357 |
2018-11-30 | $82.54 | $83.38 | $82.47 | $83.38 | $83.38 | 13,362 |
2018-11-29 | $82.13 | $82.95 | $81.14 | $82.58 | $82.58 | 216,015 |
2018-11-28 | $78.60 | $82.33 | $78.60 | $82.33 | $82.33 | 38,850 |
2018-11-27 | $77.72 | $78.57 | $77.72 | $78.29 | $78.29 | 17,174 |
2018-11-26 | $78.61 | $79.16 | $78.29 | $79.07 | $79.07 | 17,802 |
2018-11-23 | $76.69 | $78.63 | $76.69 | $77.79 | $77.79 | 3,882 |
2018-11-21 | $76.76 | $77.84 | $76.52 | $77.31 | $77.31 | 10,557 |
2018-11-20 | $74.73 | $77.05 | $74.49 | $76.09 | $76.09 | 66,323 |
2018-11-19 | $80.44 | $80.44 | $76.57 | $76.62 | $76.62 | 37,594 |
2018-11-16 | $78.86 | $81.05 | $78.86 | $80.70 | $80.70 | 8,365 |
2018-11-15 | $77.05 | $79.75 | $77.02 | $79.51 | $79.51 | 7,346 |
2018-11-14 | $79.20 | $79.68 | $76.72 | $77.24 | $77.24 | 43,265 |
2018-11-13 | $80.91 | $80.95 | $78.30 | $78.49 | $78.49 | 23,661 |
2018-11-12 | $82.30 | $82.30 | $79.35 | $79.59 | $79.59 | 30,127 |
2018-11-09 | $85.20 | $85.20 | $81.96 | $82.91 | $82.91 | 26,989 |
2018-11-08 | $85.85 | $86.20 | $84.86 | $85.25 | $85.25 | 19,132 |
2018-11-07 | $83.51 | $86.27 | $82.73 | $86.27 | $86.27 | 42,233 |
2018-11-06 | $83.24 | $83.63 | $82.50 | $83.29 | $83.29 | 18,999 |
2018-11-05 | $84.43 | $84.48 | $82.50 | $83.29 | $83.29 | 36,947 |
2018-11-02 | $85.82 | $86.00 | $84.09 | $84.55 | $84.55 | 38,358 |
2018-11-01 | $82.32 | $85.00 | $82.07 | $84.96 | $84.96 | 32,586 |
2018-10-31 | $83.25 | $83.40 | $82.01 | $82.09 | $82.09 | 21,973 |
2018-10-30 | $78.14 | $80.59 | $78.14 | $80.59 | $80.59 | 11,502 |
2018-10-29 | $81.29 | $81.48 | $77.36 | $78.23 | $78.23 | 26,162 |
2018-10-26 | $79.25 | $80.91 | $77.22 | $79.88 | $79.88 | 33,566 |
2018-10-25 | $79.79 | $81.27 | $78.34 | $80.76 | $80.76 | 121,482 |
2018-10-24 | $83.67 | $83.85 | $79.20 | $79.54 | $79.54 | 59,796 |
2018-10-23 | $82.38 | $84.47 | $80.88 | $84.00 | $84.00 | 29,413 |
2018-10-22 | $84.76 | $84.76 | $82.84 | $84.19 | $84.19 | 43,337 |
2018-10-19 | $87.32 | $87.76 | $84.58 | $84.99 | $84.99 | 15,585 |
2018-10-18 | $88.35 | $88.46 | $86.25 | $87.07 | $87.07 | 16,969 |
2018-10-17 | $88.79 | $88.79 | $86.40 | $87.81 | $87.81 | 43,364 |
2018-10-16 | $84.94 | $88.24 | $84.94 | $88.24 | $88.24 | 23,188 |
2018-10-15 | $84.42 | $84.42 | $82.90 | $83.90 | $83.90 | 19,149 |
2018-10-12 | $85.16 | $85.94 | $83.34 | $84.89 | $84.89 | 20,152 |
2018-10-11 | $83.75 | $85.30 | $82.79 | $83.24 | $83.24 | 43,575 |
2018-10-10 | $87.55 | $87.55 | $83.55 | $83.55 | $83.55 | 56,408 |
2018-10-09 | $87.78 | $89.23 | $87.45 | $87.61 | $87.61 | 43,009 |
2018-10-08 | $89.63 | $89.94 | $86.76 | $88.39 | $88.39 | 40,588 |
2018-10-05 | $90.80 | $92.10 | $88.31 | $90.29 | $90.29 | 38,896 |
2018-10-04 | $94.27 | $94.27 | $90.53 | $90.92 | $90.92 | 44,587 |
2018-10-03 | $94.95 | $94.95 | $93.35 | $94.64 | $94.64 | 111,891 |
2018-10-02 | $97.45 | $97.45 | $94.36 | $94.87 | $94.87 | 34,858 |
2018-10-01 | $99.49 | $99.51 | $97.06 | $97.20 | $97.20 | 26,209 |
2018-09-28 | $98.51 | $98.99 | $98.03 | $98.76 | $98.76 | 38,001 |
2018-09-27 | $97.73 | $98.26 | $97.45 | $97.91 | $97.91 | 10,582 |
2018-09-26 | $98.59 | $98.59 | $97.46 | $97.60 | $97.60 | 19,485 |
2018-09-25 | $98.52 | $98.83 | $97.81 | $98.68 | $98.68 | 37,785 |
2018-09-24 | $95.42 | $97.59 | $95.42 | $97.59 | $97.59 | 24,003 |
2018-09-21 | $96.27 | $96.82 | $95.68 | $95.87 | $95.87 | 23,785 |
2018-09-20 | $96.67 | $96.97 | $96.10 | $96.55 | $96.55 | 28,140 |
2018-09-19 | $95.87 | $96.51 | $95.29 | $95.63 | $95.63 | 37,239 |
2018-09-18 | $95.05 | $96.66 | $95.05 | $96.41 | $96.41 | 36,050 |
2018-09-17 | $97.31 | $97.31 | $94.52 | $94.81 | $94.81 | 54,529 |
2018-09-14 | $97.43 | $97.99 | $97.06 | $97.44 | $97.44 | 17,540 |
2018-09-13 | $97.90 | $98.01 | $96.55 | $97.43 | $97.43 | 57,146 |
2018-09-12 | $98.66 | $98.66 | $96.01 | $97.27 | $97.27 | 25,208 |
2018-09-11 | $97.43 | $98.30 | $96.32 | $97.94 | $97.94 | 36,060 |
2018-09-10 | $97.52 | $97.52 | $96.37 | $97.41 | $97.41 | 22,262 |
2018-09-07 | $96.01 | $97.73 | $95.80 | $96.50 | $96.50 | 22,658 |
2018-09-06 | $97.45 | $98.09 | $95.98 | $95.98 | $95.98 | 249,966 |
2018-09-05 | $98.55 | $98.55 | $95.42 | $96.55 | $96.55 | 112,638 |
2018-09-04 | $98.20 | $98.35 | $97.06 | $98.35 | $98.35 | 158,289 |
2018-08-31 | $96.90 | $97.93 | $96.90 | $97.93 | $97.93 | 19,549 |
2018-08-30 | $96.47 | $97.37 | $96.11 | $96.97 | $96.97 | 22,536 |
2018-08-29 | $95.06 | $96.34 | $95.06 | $96.23 | $96.23 | 38,949 |
2018-08-28 | $94.76 | $95.43 | $94.43 | $95.25 | $95.25 | 28,815 |
2018-08-27 | $93.50 | $94.57 | $93.50 | $94.43 | $94.43 | 17,249 |
2018-08-24 | $92.57 | $93.51 | $92.57 | $93.51 | $93.51 | 14,259 |
2018-08-23 | $92.66 | $93.00 | $92.10 | $92.69 | $92.69 | 48,138 |
2018-08-22 | $90.16 | $92.39 | $90.16 | $92.35 | $92.35 | 112,728 |
2018-08-21 | $89.78 | $90.46 | $89.63 | $90.10 | $90.10 | 25,981 |
2018-08-20 | $89.62 | $89.70 | $89.05 | $89.12 | $89.12 | 17,341 |
2018-08-17 | $88.93 | $89.60 | $88.61 | $89.59 | $89.59 | 5,046 |
2018-08-16 | $89.05 | $89.43 | $88.19 | $89.23 | $89.23 | 20,579 |
2018-08-15 | $89.70 | $89.70 | $87.64 | $88.47 | $88.47 | 16,970 |
2018-08-14 | $89.61 | $89.78 | $88.67 | $89.70 | $89.70 | 10,771 |
2018-08-13 | $89.77 | $90.28 | $88.73 | $88.94 | $88.94 | 37,632 |
2018-08-10 | $89.44 | $90.63 | $89.44 | $89.76 | $89.76 | 7,149 |
2018-08-09 | $89.00 | $90.73 | $89.00 | $89.86 | $89.86 | 10,078 |
2018-08-08 | $89.69 | $89.75 | $88.59 | $89.28 | $89.28 | 8,646 |
2018-08-07 | $89.98 | $89.98 | $89.19 | $89.57 | $89.57 | 25,983 |
2018-08-06 | $88.70 | $89.78 | $88.60 | $89.32 | $89.32 | 19,569 |
2018-08-03 | $90.54 | $90.54 | $88.45 | $88.60 | $88.60 | 21,221 |
2018-08-02 | $88.54 | $89.64 | $87.59 | $89.64 | $89.64 | 12,710 |
2018-08-01 | $88.37 | $89.36 | $88.37 | $89.19 | $89.19 | 9,697 |
2018-07-31 | $86.48 | $88.54 | $86.45 | $88.00 | $88.00 | 31,011 |
2018-07-30 | $88.40 | $88.40 | $85.60 | $86.40 | $86.40 | 53,617 |
2018-07-27 | $92.76 | $92.76 | $87.91 | $88.68 | $88.68 | 43,980 |
2018-07-26 | $92.20 | $92.66 | $91.43 | $91.91 | $91.91 | 10,647 |
2018-07-25 | $90.74 | $92.76 | $90.73 | $92.76 | $92.76 | 30,717 |
2018-07-24 | $93.75 | $94.44 | $91.12 | $91.40 | $91.40 | 31,857 |
2018-07-23 | $94.01 | $94.34 | $93.20 | $93.95 | $93.95 | 26,451 |
2018-07-20 | $93.16 | $94.53 | $93.16 | $93.81 | $93.81 | 21,663 |
2018-07-19 | $93.47 | $94.08 | $93.00 | $93.86 | $93.86 | 16,803 |
2018-07-18 | $93.29 | $93.74 | $93.00 | $93.59 | $93.59 | 20,736 |
2018-07-17 | $91.52 | $93.62 | $91.52 | $93.53 | $93.53 | 30,795 |
2018-07-16 | $93.38 | $93.38 | $91.70 | $92.21 | $92.21 | 17,867 |
2018-07-13 | $92.72 | $93.04 | $92.37 | $92.70 | $92.70 | 34,803 |
2018-07-12 | $92.31 | $92.55 | $91.79 | $92.48 | $92.48 | 12,780 |
2018-07-11 | $90.20 | $91.32 | $90.20 | $91.06 | $91.06 | 10,297 |
2018-07-10 | $92.35 | $92.35 | $90.75 | $91.00 | $91.00 | 13,774 |
2018-07-09 | $91.98 | $92.20 | $90.67 | $91.80 | $91.80 | 26,633 |
2018-07-06 | $90.74 | $91.31 | $90.44 | $91.31 | $91.31 | 29,460 |
2018-07-05 | $89.86 | $90.02 | $88.87 | $90.02 | $90.02 | 15,213 |
2018-07-03 | $89.54 | $89.54 | $88.44 | $88.99 | $88.99 | 15,708 |
2018-07-02 | $87.10 | $88.67 | $86.65 | $88.67 | $88.67 | 25,725 |
2018-06-29 | $87.26 | $88.30 | $86.75 | $87.55 | $87.55 | 16,306 |
2018-06-28 | $86.02 | $87.29 | $85.02 | $86.96 | $86.96 | 16,402 |
2018-06-27 | $89.87 | $89.98 | $86.74 | $86.74 | $86.74 | 45,221 |
2018-06-26 | $88.66 | $90.12 | $88.53 | $89.47 | $89.47 | 22,514 |
2018-06-25 | $91.40 | $91.40 | $88.55 | $88.93 | $88.93 | 33,905 |
2018-06-22 | $93.74 | $93.74 | $91.42 | $91.45 | $91.45 | 13,263 |
2018-06-21 | $94.23 | $94.93 | $92.44 | $92.83 | $92.83 | 21,160 |
2018-06-20 | $93.31 | $94.26 | $93.15 | $94.06 | $94.06 | 83,057 |
2018-06-19 | $93.30 | $93.30 | $91.64 | $92.63 | $92.63 | 25,112 |
2018-06-18 | $91.25 | $92.87 | $91.25 | $92.83 | $92.83 | 30,842 |
2018-06-15 | $91.80 | $91.80 | $90.77 | $91.36 | $91.36 | 11,696 |
2018-06-14 | $91.48 | $91.78 | $90.95 | $91.78 | $91.78 | 25,869 |
2018-06-13 | $90.69 | $91.52 | $90.41 | $91.03 | $91.03 | 17,685 |
2018-06-12 | $89.20 | $91.05 | $89.20 | $90.68 | $90.68 | 211,554 |
2018-06-11 | $88.20 | $88.88 | $88.19 | $88.73 | $88.73 | 14,442 |
2018-06-08 | $87.11 | $88.62 | $87.11 | $88.51 | $88.51 | 11,396 |
2018-06-07 | $89.40 | $89.40 | $86.55 | $87.56 | $87.56 | 26,429 |
2018-06-06 | $88.66 | $89.28 | $88.52 | $88.98 | $88.98 | 27,558 |
2018-06-05 | $87.54 | $88.75 | $87.54 | $88.43 | $88.43 | 28,483 |
2018-06-04 | $89.40 | $89.40 | $85.86 | $87.91 | $87.91 | 26,786 |
2018-06-01 | $88.26 | $89.11 | $87.48 | $88.91 | $88.91 | 23,173 |
2018-05-31 | $88.08 | $88.72 | $87.04 | $87.24 | $87.24 | 13,919 |
2018-05-30 | $86.28 | $88.07 | $86.28 | $87.79 | $87.79 | 16,058 |
2018-05-29 | $86.37 | $86.49 | $85.13 | $86.13 | $86.13 | 32,167 |
2018-05-25 | $86.88 | $86.88 | $85.95 | $86.37 | $86.37 | 8,436 |
2018-05-24 | $87.03 | $87.03 | $85.98 | $86.50 | $86.50 | 22,762 |
2018-05-23 | $85.71 | $86.66 | $85.33 | $86.10 | $86.10 | 31,109 |
2018-05-22 | $86.44 | $86.44 | $85.02 | $85.77 | $85.77 | 13,711 |
2018-05-21 | $87.23 | $87.23 | $85.55 | $85.84 | $85.84 | 21,779 |
2018-05-18 | $86.04 | $86.46 | $85.57 | $86.45 | $86.45 | 9,893 |
2018-05-17 | $85.01 | $85.52 | $84.75 | $85.36 | $85.36 | 17,579 |
2018-05-16 | $83.84 | $84.93 | $83.25 | $84.77 | $84.77 | 17,519 |
2018-05-15 | $83.57 | $83.57 | $82.54 | $83.52 | $83.52 | 10,573 |
2018-05-14 | $83.89 | $84.23 | $82.97 | $83.61 | $83.61 | 14,063 |
2018-05-11 | $81.72 | $83.28 | $81.72 | $83.28 | $83.28 | 11,343 |
2018-05-10 | $81.08 | $82.40 | $81.08 | $81.41 | $81.41 | 16,554 |
2018-05-09 | $79.81 | $81.15 | $79.52 | $80.88 | $80.88 | 7,555 |
2018-05-08 | $80.31 | $80.31 | $79.27 | $79.91 | $79.91 | 50,479 |
2018-05-07 | $79.36 | $80.66 | $79.36 | $80.31 | $80.31 | 6,801 |
2018-05-04 | $78.34 | $79.59 | $77.85 | $79.07 | $79.07 | 8,356 |
2018-05-03 | $79.01 | $79.09 | $77.66 | $78.37 | $78.37 | 124,271 |
2018-05-02 | $78.62 | $79.51 | $78.58 | $78.58 | $78.58 | 6,182 |
2018-05-01 | $78.19 | $78.96 | $77.93 | $78.96 | $78.96 | 76,399 |
2018-04-30 | $79.21 | $79.22 | $77.88 | $77.90 | $77.90 | 15,368 |
2018-04-27 | $78.37 | $79.04 | $78.28 | $79.04 | $79.04 | 9,204 |
2018-04-26 | $77.08 | $78.45 | $77.08 | $78.16 | $78.16 | 17,393 |
2018-04-25 | $76.74 | $76.74 | $75.05 | $76.58 | $76.58 | 5,866 |
2018-04-24 | $78.25 | $78.48 | $76.04 | $76.52 | $76.52 | 8,681 |
2018-04-23 | $78.48 | $78.48 | $77.61 | $77.94 | $77.94 | 5,161 |
2018-04-20 | $79.15 | $79.23 | $78.34 | $78.50 | $78.50 | 6,263 |
2018-04-19 | $81.03 | $81.03 | $79.18 | $79.41 | $79.41 | 9,632 |
2018-04-18 | $81.31 | $81.31 | $80.38 | $80.68 | $80.68 | 8,344 |
2018-04-17 | $79.50 | $80.88 | $79.08 | $80.88 | $80.88 | 10,713 |
2018-04-16 | $80.80 | $80.80 | $77.83 | $78.42 | $78.42 | 13,428 |
2018-04-13 | $80.87 | $80.87 | $78.92 | $79.50 | $79.50 | 10,186 |
2018-04-12 | $79.09 | $80.51 | $79.09 | $80.25 | $80.25 | 9,952 |
2018-04-11 | $77.77 | $78.86 | $77.77 | $78.30 | $78.30 | 7,880 |
2018-04-10 | $76.59 | $78.16 | $76.59 | $77.96 | $77.96 | 7,149 |
2018-04-09 | $74.29 | $76.70 | $74.29 | $75.60 | $75.60 | 19,106 |
2018-04-06 | $72.75 | $72.75 | $70.89 | $71.77 | $71.77 | 26,983 |
2018-04-05 | $75.24 | $75.24 | $73.93 | $74.04 | $74.04 | 12,945 |
2018-04-04 | $71.42 | $75.17 | $71.42 | $75.15 | $75.15 | 9,895 |
2018-04-03 | $72.82 | $73.35 | $71.90 | $72.81 | $72.81 | 7,368 |
2018-04-02 | $75.17 | $75.70 | $72.06 | $72.60 | $72.60 | 15,104 |
2018-03-29 | $75.08 | $76.52 | $75.04 | $76.17 | $76.17 | 3,644 |
2018-03-28 | $75.00 | $76.00 | $74.26 | $75.50 | $75.50 | 20,929 |
2018-03-27 | $79.03 | $79.03 | $75.47 | $75.47 | $75.47 | 15,486 |
2018-03-26 | $77.83 | $78.67 | $76.48 | $78.63 | $78.63 | 7,083 |
2018-03-23 | $77.85 | $78.22 | $76.63 | $76.63 | $76.63 | 13,862 |
2018-03-22 | $79.01 | $79.88 | $77.73 | $77.88 | $77.88 | 11,897 |
2018-03-21 | $80.19 | $80.54 | $79.88 | $80.13 | $80.13 | 5,849 |
2018-03-20 | $79.18 | $80.21 | $79.18 | $80.18 | $80.18 | 5,318 |
2018-03-19 | $79.73 | $80.28 | $78.24 | $78.40 | $78.40 | 8,287 |
2018-03-16 | $81.14 | $81.14 | $80.23 | $80.40 | $80.40 | 3,594 |
2018-03-15 | $81.50 | $81.50 | $80.50 | $80.79 | $80.79 | 12,332 |
2018-03-14 | $82.08 | $82.19 | $81.37 | $81.73 | $81.73 | 12,864 |
2018-03-13 | $82.85 | $82.88 | $81.61 | $82.05 | $82.05 | 10,017 |
2018-03-12 | $83.20 | $83.20 | $82.23 | $82.80 | $82.80 | 10,958 |
2018-03-09 | $81.76 | $82.66 | $81.73 | $82.56 | $82.56 | 21,802 |
2018-03-08 | $80.59 | $81.40 | $80.42 | $81.30 | $81.30 | 8,976 |
2018-03-07 | $78.58 | $80.67 | $78.58 | $80.67 | $80.67 | 9,439 |
2018-03-06 | $79.58 | $79.58 | $78.60 | $79.49 | $79.49 | 8,157 |
2018-03-05 | $78.79 | $79.72 | $78.50 | $79.65 | $79.65 | 24,882 |
2018-03-02 | $76.32 | $79.00 | $76.00 | $79.00 | $79.00 | 6,805 |
2018-03-01 | $76.68 | $76.72 | $75.51 | $76.15 | $76.15 | 9,511 |
2018-02-28 | $79.20 | $79.20 | $77.40 | $77.40 | $77.40 | 9,902 |
2018-02-27 | $79.14 | $79.24 | $78.51 | $78.62 | $78.62 | 13,796 |
2018-02-26 | $79.46 | $79.58 | $78.89 | $79.42 | $79.42 | 9,798 |
2018-02-23 | $78.67 | $78.72 | $77.08 | $78.72 | $78.72 | 7,169 |
2018-02-22 | $78.68 | $79.19 | $77.78 | $78.04 | $78.04 | 6,913 |
2018-02-21 | $78.18 | $79.68 | $77.99 | $77.99 | $77.99 | 20,788 |
2018-02-20 | $78.47 | $79.03 | $77.68 | $77.68 | $77.68 | 6,061 |
2018-02-16 | $78.37 | $78.96 | $77.97 | $78.66 | $78.66 | 14,638 |
2018-02-15 | $77.98 | $78.13 | $76.79 | $77.98 | $77.98 | 18,749 |
2018-02-14 | $75.10 | $77.60 | $75.10 | $77.46 | $77.46 | 17,110 |
2018-02-13 | $74.07 | $75.25 | $74.05 | $74.99 | $74.99 | 9,511 |
2018-02-12 | $73.97 | $75.36 | $73.29 | $74.78 | $74.78 | 51,633 |
2018-02-09 | $73.38 | $73.44 | $69.75 | $73.02 | $73.02 | 49,163 |
2018-02-08 | $76.24 | $76.24 | $72.62 | $72.62 | $72.62 | 16,807 |
2018-02-07 | $76.04 | $77.03 | $76.04 | $76.82 | $76.82 | 14,254 |
2018-02-06 | $73.41 | $76.39 | $72.44 | $76.26 | $76.26 | 33,181 |
2018-02-05 | $77.37 | $78.25 | $75.20 | $75.41 | $75.41 | 33,520 |
2018-02-02 | $78.44 | $79.15 | $77.82 | $77.82 | $77.82 | 22,035 |
2018-02-01 | $78.89 | $79.74 | $78.12 | $79.32 | $79.32 | 13,854 |
2018-01-31 | $79.95 | $79.95 | $78.57 | $78.84 | $78.84 | 10,798 |
2018-01-30 | $78.81 | $79.80 | $78.08 | $79.26 | $79.26 | 47,614 |
2018-01-29 | $79.69 | $80.56 | $79.69 | $80.33 | $80.33 | 9,346 |
2018-01-26 | $79.79 | $80.17 | $79.39 | $80.02 | $80.02 | 9,929 |
2018-01-25 | $79.76 | $79.79 | $79.03 | $79.79 | $79.79 | 10,717 |
2018-01-24 | $80.49 | $80.49 | $78.52 | $79.23 | $79.23 | 22,601 |
2018-01-23 | $78.66 | $80.03 | $78.48 | $79.93 | $79.93 | 20,067 |
2018-01-22 | $77.40 | $78.64 | $77.40 | $78.63 | $78.63 | 14,846 |
2018-01-19 | $76.29 | $77.03 | $76.29 | $77.03 | $77.03 | 14,289 |
2018-01-18 | $75.31 | $76.10 | $75.31 | $76.04 | $76.04 | 13,748 |
2018-01-17 | $75.00 | $75.53 | $74.77 | $75.36 | $75.36 | 8,196 |
2018-01-16 | $76.49 | $77.04 | $74.72 | $75.07 | $75.07 | 22,459 |
2018-01-12 | $75.54 | $76.25 | $75.14 | $76.13 | $76.13 | 19,007 |
2018-01-11 | $75.35 | $75.64 | $75.15 | $75.59 | $75.59 | 9,371 |
2018-01-10 | $74.02 | $75.09 | $74.02 | $75.09 | $75.09 | 14,237 |
2018-01-09 | $73.37 | $74.54 | $73.35 | $74.48 | $74.48 | 17,477 |
2018-01-08 | $73.99 | $74.60 | $72.29 | $72.86 | $72.86 | 20,870 |
2018-01-05 | $74.46 | $74.46 | $73.35 | $73.72 | $73.72 | 14,178 |
2018-01-04 | $74.14 | $74.14 | $73.26 | $73.56 | $73.56 | 23,385 |
2018-01-03 | $73.45 | $73.63 | $73.13 | $73.63 | $73.63 | 14,441 |
2018-01-02 | $72.29 | $72.86 | $71.87 | $72.82 | $72.82 | 20,239 |
2017-12-29 | $73.43 | $73.49 | $72.07 | $72.07 | $72.07 | 17,520 |
2017-12-28 | $72.63 | $73.40 | $72.63 | $73.40 | $73.40 | 9,238 |
2017-12-27 | $72.65 | $72.92 | $72.33 | $72.92 | $72.92 | 8,129 |
2017-12-26 | $71.82 | $72.32 | $71.68 | $72.30 | $72.30 | 6,745 |
2017-12-22 | $71.48 | $71.82 | $70.87 | $71.82 | $71.82 | 6,786 |
2017-12-21 | $70.79 | $70.79 | $70.32 | $70.32 | $70.32 | 3,876 |
2017-12-20 | $70.07 | $70.29 | $70.00 | $70.21 | $70.21 | 8,390 |
2017-12-19 | $69.85 | $70.56 | $69.75 | $69.94 | $69.94 | 85,800 |
2017-12-18 | $70.39 | $70.39 | $69.70 | $70.08 | $70.08 | 14,374 |
2017-12-15 | $69.77 | $69.82 | $69.38 | $69.81 | $69.81 | 24,723 |
2017-12-14 | $70.59 | $70.72 | $69.42 | $69.49 | $69.49 | 13,170 |
2017-12-13 | $69.53 | $70.60 | $69.53 | $70.29 | $70.29 | 3,892 |
2017-12-12 | $69.90 | $70.57 | $69.35 | $69.35 | $69.35 | 20,347 |
2017-12-11 | $70.44 | $70.48 | $69.93 | $69.95 | $69.95 | 13,923 |
2017-12-08 | $69.67 | $70.18 | $69.61 | $69.88 | $69.88 | 62,488 |
2017-12-07 | $66.87 | $69.04 | $66.87 | $68.74 | $68.74 | 12,680 |
2017-12-06 | $67.10 | $67.30 | $66.32 | $67.15 | $67.15 | 183,617 |
2017-12-05 | $67.92 | $68.66 | $67.25 | $67.36 | $67.36 | 112,848 |
2017-12-04 | $71.62 | $71.80 | $67.91 | $67.98 | $67.98 | 233,368 |
2017-12-01 | $71.27 | $71.59 | $69.22 | $71.02 | $71.02 | 15,774 |
2017-11-30 | $70.00 | $71.57 | $70.00 | $71.55 | $71.55 | 13,798 |
2017-11-29 | $70.38 | $70.86 | $69.12 | $69.53 | $69.53 | 20,984 |
2017-11-28 | $69.55 | $70.44 | $69.48 | $70.43 | $70.43 | 12,406 |
2017-11-27 | $70.16 | $70.29 | $69.73 | $69.83 | $69.83 | 10,152 |
2017-11-24 | $69.71 | $69.94 | $69.69 | $69.87 | $69.87 | 2,534 |
2017-11-22 | $69.96 | $69.96 | $69.42 | $69.61 | $69.61 | 9,227 |
2017-11-21 | $68.90 | $69.67 | $68.90 | $69.62 | $69.62 | 10,468 |
2017-11-20 | $68.85 | $68.85 | $68.17 | $68.58 | $68.58 | 10,181 |
2017-11-17 | $69.66 | $69.66 | $68.19 | $68.43 | $68.43 | 15,143 |
2017-11-16 | $68.05 | $69.10 | $68.05 | $68.88 | $68.88 | 49,183 |
2017-11-15 | $67.46 | $67.58 | $66.22 | $67.58 | $67.58 | 10,833 |
2017-11-14 | $67.45 | $67.45 | $66.64 | $67.29 | $67.29 | 22,253 |
2017-11-13 | $67.65 | $68.13 | $67.48 | $67.64 | $67.64 | 7,862 |
2017-11-10 | $68.45 | $68.88 | $68.02 | $68.64 | $68.64 | 42,878 |
2017-11-09 | $68.59 | $69.09 | $67.81 | $68.49 | $68.49 | 6,453 |
2017-11-08 | $69.59 | $69.59 | $68.93 | $69.07 | $69.07 | 5,442 |
2017-11-07 | $70.10 | $70.10 | $68.96 | $68.99 | $68.99 | 8,099 |
2017-11-06 | $70.17 | $70.25 | $69.81 | $69.87 | $69.87 | 5,020 |
2017-11-03 | $69.15 | $70.12 | $69.15 | $70.07 | $70.07 | 12,852 |
2017-11-02 | $68.25 | $69.42 | $68.00 | $69.13 | $69.13 | 20,837 |
2017-11-01 | $69.49 | $69.78 | $67.46 | $67.88 | $67.88 | 107,406 |
2017-10-31 | $69.09 | $69.70 | $68.60 | $69.30 | $69.30 | 110,558 |
2017-10-30 | $69.00 | $69.15 | $68.09 | $68.09 | $68.09 | 13,636 |
2017-10-27 | $67.42 | $69.01 | $67.42 | $68.88 | $68.88 | 15,006 |
2017-10-26 | $67.28 | $67.39 | $66.55 | $66.87 | $66.87 | 8,568 |
2017-10-25 | $67.63 | $67.69 | $66.69 | $67.08 | $67.08 | 4,640 |
2017-10-24 | $67.68 | $68.06 | $67.60 | $67.60 | $67.60 | 2,786 |
2017-10-23 | $68.51 | $68.51 | $67.54 | $67.54 | $67.54 | 6,106 |
2017-10-20 | $67.71 | $68.62 | $67.58 | $68.18 | $68.18 | 10,855 |
2017-10-19 | $67.36 | $67.62 | $66.98 | $67.51 | $67.51 | 5,247 |
2017-10-18 | $68.26 | $68.26 | $67.72 | $67.77 | $67.77 | 11,229 |
2017-10-17 | $67.97 | $68.15 | $67.46 | $67.47 | $67.47 | 10,117 |
2017-10-16 | $67.67 | $68.54 | $67.44 | $67.47 | $67.47 | 5,410 |
2017-10-13 | $67.87 | $67.87 | $67.05 | $67.05 | $67.05 | 7,698 |
2017-10-12 | $68.33 | $69.27 | $67.90 | $68.01 | $68.01 | 16,412 |
2017-10-11 | $68.24 | $68.90 | $68.24 | $68.64 | $68.64 | 7,705 |
2017-10-10 | $68.89 | $68.89 | $67.61 | $68.17 | $68.17 | 16,104 |
2017-10-09 | $68.84 | $68.88 | $68.32 | $68.46 | $68.46 | 24,473 |
2017-10-06 | $69.14 | $69.37 | $68.62 | $68.77 | $68.77 | 15,299 |
2017-10-05 | $69.07 | $69.12 | $68.67 | $69.12 | $69.12 | 12,828 |
2017-10-04 | $68.76 | $69.09 | $68.64 | $69.09 | $69.09 | 13,435 |
2017-10-03 | $68.46 | $68.65 | $67.91 | $68.28 | $68.28 | 36,450 |
2017-10-02 | $68.46 | $68.56 | $67.94 | $68.52 | $68.52 | 23,944 |
2017-09-29 | $67.03 | $67.72 | $67.03 | $67.69 | $67.69 | 19,717 |
2017-09-28 | $65.80 | $67.43 | $65.80 | $66.99 | $66.99 | 14,348 |
2017-09-27 | $65.45 | $66.38 | $65.45 | $66.10 | $66.10 | 43,788 |
2017-09-26 | $65.92 | $65.92 | $64.83 | $64.83 | $64.83 | 28,730 |
2017-09-25 | $65.34 | $65.71 | $64.71 | $65.50 | $65.50 | 42,027 |
2017-09-22 | $66.03 | $66.10 | $65.06 | $65.44 | $65.44 | 32,043 |
2017-09-21 | $65.73 | $66.22 | $65.70 | $65.86 | $65.86 | 21,888 |
2017-09-20 | $65.73 | $66.12 | $65.54 | $65.80 | $65.80 | 7,499 |
2017-09-19 | $66.03 | $66.03 | $65.11 | $65.24 | $65.24 | 13,480 |
2017-09-18 | $65.45 | $66.39 | $65.45 | $66.28 | $66.28 | 30,231 |
2017-09-15 | $66.11 | $66.11 | $65.25 | $65.62 | $65.62 | 23,159 |
2017-09-14 | $65.21 | $66.05 | $65.21 | $65.73 | $65.73 | 25,554 |
2017-09-13 | $65.35 | $65.74 | $65.35 | $65.55 | $65.55 | 38,183 |
2017-09-12 | $65.55 | $65.55 | $64.99 | $65.29 | $65.29 | 50,890 |
2017-09-11 | $65.76 | $66.08 | $65.22 | $65.83 | $65.83 | 253,260 |
2017-09-08 | $65.33 | $65.54 | $65.02 | $65.02 | $65.02 | 10,439 |
2017-09-07 | $65.15 | $65.21 | $64.75 | $65.04 | $65.04 | 6,826 |
2017-09-06 | $65.52 | $65.52 | $64.69 | $65.24 | $65.24 | 60,301 |
2017-09-05 | $65.99 | $66.00 | $64.76 | $65.66 | $65.66 | 10,343 |
2017-09-01 | $65.99 | $66.15 | $65.41 | $65.99 | $65.99 | 11,363 |
2017-08-31 | $64.83 | $65.76 | $64.00 | $65.72 | $65.72 | 21,287 |
2017-08-30 | $63.40 | $64.28 | $63.30 | $63.90 | $63.90 | 28,835 |
2017-08-29 | $62.45 | $63.28 | $62.45 | $63.21 | $63.21 | 8,796 |
2017-08-28 | $62.25 | $62.98 | $62.22 | $62.84 | $62.84 | 3,458 |
2017-08-25 | $62.71 | $62.71 | $61.61 | $61.83 | $61.83 | 5,057 |
2017-08-24 | $62.15 | $62.34 | $61.82 | $62.33 | $62.33 | 2,357 |
2017-08-23 | $62.00 | $62.18 | $61.82 | $62.05 | $62.05 | 3,818 |
2017-08-22 | $60.90 | $62.26 | $60.90 | $62.26 | $62.26 | 6,316 |
2017-08-21 | $60.27 | $60.98 | $60.27 | $60.86 | $60.86 | 10,861 |
2017-08-18 | $60.12 | $60.80 | $60.12 | $60.37 | $60.37 | 4,271 |
2017-08-17 | $61.49 | $61.90 | $60.64 | $60.64 | $60.64 | 20,670 |
2017-08-16 | $61.54 | $61.91 | $61.54 | $61.62 | $61.62 | 6,470 |
2017-08-15 | $61.54 | $61.79 | $61.22 | $61.60 | $61.60 | 11,924 |
2017-08-14 | $61.13 | $61.45 | $61.09 | $61.30 | $61.30 | 15,141 |
2017-08-11 | $59.86 | $60.58 | $59.70 | $60.41 | $60.41 | 5,661 |
2017-08-10 | $61.26 | $61.26 | $59.64 | $59.73 | $59.73 | 9,300 |
2017-08-09 | $61.76 | $62.18 | $61.40 | $61.43 | $61.43 | 10,590 |
2017-08-08 | $62.05 | $62.60 | $61.88 | $61.94 | $61.94 | 88,497 |
2017-08-07 | $61.56 | $62.29 | $61.56 | $62.21 | $62.21 | 62,284 |
2017-08-04 | $61.21 | $61.67 | $61.18 | $61.67 | $61.67 | 7,402 |
2017-08-03 | $60.98 | $61.31 | $60.91 | $61.01 | $61.01 | 17,738 |
2017-08-02 | $61.20 | $61.35 | $60.14 | $60.97 | $60.97 | 11,390 |
2017-08-01 | $62.21 | $62.21 | $60.87 | $61.08 | $61.08 | 52,846 |
2017-07-31 | $63.85 | $63.85 | $61.92 | $62.04 | $62.04 | 18,859 |
2017-07-28 | $61.62 | $63.47 | $61.62 | $63.44 | $63.44 | 27,745 |
2017-07-27 | $63.37 | $63.37 | $61.54 | $61.74 | $61.74 | 7,760 |
2017-07-26 | $63.15 | $63.33 | $62.70 | $62.95 | $62.95 | 8,020 |
2017-07-25 | $64.05 | $64.05 | $62.95 | $63.04 | $63.04 | 23,613 |
2017-07-24 | $63.01 | $63.71 | $62.87 | $63.70 | $63.70 | 6,938 |
2017-07-21 | $63.34 | $63.41 | $62.97 | $62.98 | $62.98 | 9,474 |
2017-07-20 | $62.78 | $63.24 | $62.78 | $63.15 | $63.15 | 12,998 |
2017-07-19 | $62.68 | $63.00 | $62.45 | $62.63 | $62.63 | 17,185 |
2017-07-18 | $62.77 | $62.77 | $62.14 | $62.33 | $62.33 | 95,956 |
2017-07-17 | $63.64 | $63.64 | $62.30 | $62.32 | $62.32 | 103,318 |
2017-07-14 | $63.44 | $63.49 | $63.12 | $63.12 | $63.12 | 9,387 |
2017-07-13 | $62.84 | $63.03 | $61.86 | $62.80 | $62.80 | 12,438 |
2017-07-12 | $63.09 | $63.09 | $62.58 | $62.93 | $62.93 | 17,641 |
2017-07-11 | $61.96 | $62.45 | $61.78 | $62.14 | $62.14 | 166,234 |
2017-07-10 | $62.52 | $62.52 | $61.61 | $61.74 | $61.74 | 65,329 |
2017-07-07 | $61.75 | $62.50 | $61.75 | $62.34 | $62.34 | 56,990 |
2017-07-06 | $62.52 | $62.53 | $61.45 | $61.63 | $61.63 | 568,370 |
2017-07-05 | $62.60 | $62.79 | $62.00 | $62.55 | $62.55 | 188,077 |
2017-07-03 | $61.95 | $62.70 | $61.73 | $61.97 | $61.97 | 149,727 |
2017-06-30 | $61.95 | $62.14 | $61.80 | $61.98 | $61.98 | 12,046 |
2017-06-29 | $63.17 | $63.17 | $62.25 | $62.35 | $62.35 | 4,135 |
2017-06-28 | $61.37 | $63.38 | $61.37 | $63.38 | $63.38 | 6,638 |
2017-06-27 | $62.53 | $62.80 | $61.36 | $61.43 | $61.43 | 6,617 |
2017-06-26 | $62.70 | $63.00 | $62.18 | $62.68 | $62.68 | 9,867 |
2017-06-23 | $61.26 | $62.00 | $61.02 | $62.00 | $62.00 | 19,092 |
2017-06-22 | $61.25 | $61.71 | $61.00 | $61.40 | $61.40 | 15,885 |
2017-06-21 | $59.94 | $60.94 | $59.94 | $60.89 | $60.89 | 18,076 |
2017-06-20 | $58.28 | $59.75 | $58.28 | $58.73 | $58.73 | 25,419 |
2017-06-19 | $56.90 | $58.53 | $56.90 | $58.52 | $58.52 | 6,822 |
2017-06-16 | $56.00 | $56.16 | $55.87 | $56.10 | $56.10 | 1,352 |
2017-06-15 | $56.22 | $56.22 | $55.81 | $56.06 | $56.06 | 1,906 |
2017-06-14 | $56.62 | $56.91 | $56.36 | $56.59 | $56.59 | 1,596 |
2017-06-13 | $56.09 | $56.66 | $56.09 | $56.66 | $56.66 | 2,384 |
2017-06-12 | $56.39 | $56.39 | $55.13 | $55.96 | $55.96 | 3,968 |
2017-06-09 | $57.45 | $58.24 | $56.71 | $56.79 | $56.79 | 24,136 |
2017-06-08 | $57.13 | $57.53 | $57.13 | $57.53 | $57.53 | 2,795 |
2017-06-07 | $56.84 | $57.19 | $56.83 | $57.19 | $57.19 | 1,944 |
2017-06-06 | $56.70 | $57.02 | $56.44 | $57.02 | $57.02 | 1,422 |
2017-06-05 | $57.16 | $57.16 | $56.16 | $56.56 | $56.56 | 2,102 |
2017-06-02 | $55.77 | $56.70 | $55.77 | $56.58 | $56.58 | 9,815 |
2017-06-01 | $55.67 | $55.69 | $55.65 | $55.65 | $55.65 | 3,265 |
2017-05-31 | $54.20 | $54.50 | $53.97 | $54.47 | $54.47 | 4,425 |
2017-05-30 | $54.58 | $54.58 | $53.95 | $53.96 | $53.96 | 810 |
2017-05-26 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 315 |
2017-05-25 | $54.76 | $54.96 | $54.73 | $54.95 | $54.95 | 9,580 |
2017-05-24 | $53.82 | $54.27 | $53.82 | $54.27 | $54.27 | 2,586 |
2017-05-23 | $53.59 | $54.03 | $53.59 | $53.99 | $53.99 | 1,703 |
2017-05-22 | $53.40 | $53.75 | $53.25 | $53.75 | $53.75 | 3,613 |
2017-05-19 | $53.74 | $53.74 | $53.38 | $53.39 | $53.39 | 1,271 |
2017-05-18 | $53.75 | $54.11 | $53.40 | $54.11 | $54.11 | 5,274 |
2017-05-17 | $53.67 | $53.67 | $52.88 | $53.04 | $53.04 | 2,088 |
2017-05-16 | $54.84 | $54.84 | $54.25 | $54.49 | $54.49 | 2,561 |
2017-05-15 | $54.61 | $54.78 | $54.60 | $54.67 | $54.67 | 32,996 |
2017-05-12 | $54.75 | $54.87 | $54.65 | $54.65 | $54.65 | 19,037 |
2017-05-11 | $54.43 | $54.62 | $54.14 | $54.56 | $54.56 | 4,338 |
2017-05-10 | $54.03 | $54.22 | $54.03 | $54.07 | $54.07 | 1,009 |
2017-05-09 | $53.49 | $54.08 | $53.49 | $53.87 | $53.87 | 1,330 |
2017-05-08 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 594 |
2017-05-05 | $54.14 | $54.32 | $54.14 | $54.32 | $54.32 | 1,292 |
2017-05-04 | $54.47 | $54.47 | $54.07 | $54.21 | $54.21 | 3,071 |
2017-05-03 | $54.95 | $54.95 | $54.50 | $54.58 | $54.58 | 2,368 |
2017-05-02 | $55.62 | $55.62 | $54.87 | $55.03 | $55.03 | 3,195 |
2017-05-01 | $54.90 | $55.68 | $54.78 | $55.68 | $55.68 | 44,007 |
2017-04-28 | $54.67 | $55.14 | $54.67 | $55.00 | $55.00 | 7,298 |
2017-04-27 | $53.87 | $54.70 | $53.87 | $54.49 | $54.49 | 2,776 |
2017-04-26 | $53.53 | $53.73 | $53.46 | $53.66 | $53.66 | 1,783 |
2017-04-25 | $53.34 | $54.06 | $53.34 | $53.65 | $53.65 | 10,337 |
2017-04-24 | $52.98 | $53.24 | $52.95 | $53.15 | $53.15 | 2,388 |
2017-04-21 | $52.87 | $52.87 | $52.31 | $52.31 | $52.31 | 1,275 |
2017-04-20 | $52.66 | $53.05 | $52.57 | $53.05 | $53.05 | 3,795 |
2017-04-19 | $52.53 | $52.95 | $52.46 | $52.46 | $52.46 | 7,159 |
2017-04-18 | $52.44 | $52.44 | $51.93 | $52.29 | $52.29 | 8,849 |
2017-04-17 | $52.02 | $52.55 | $52.00 | $52.41 | $52.41 | 3,556 |
2017-04-13 | $52.29 | $52.29 | $52.11 | $52.11 | $52.11 | 1,379 |
2017-04-12 | $51.87 | $51.99 | $51.79 | $51.85 | $51.85 | 10,097 |
2017-04-11 | $51.64 | $52.02 | $51.63 | $52.02 | $52.02 | 14,834 |
2017-04-10 | $52.58 | $52.58 | $52.08 | $52.08 | $52.08 | 3,593 |
2017-04-07 | $51.80 | $52.12 | $51.80 | $52.12 | $52.12 | 5,100 |
2017-04-06 | $51.92 | $52.12 | $51.56 | $51.99 | $51.99 | 19,936 |
2017-04-05 | $53.29 | $53.39 | $52.08 | $52.08 | $52.08 | 3,141 |
2017-04-04 | $53.35 | $53.35 | $52.69 | $52.81 | $52.81 | 6,816 |
2017-04-03 | $53.55 | $53.59 | $53.29 | $53.29 | $53.29 | 8,966 |
2017-03-31 | $53.35 | $53.69 | $53.35 | $53.68 | $53.68 | 11,967 |
2017-03-30 | $53.00 | $53.32 | $53.00 | $53.31 | $53.31 | 3,841 |
2017-03-29 | $53.19 | $53.40 | $53.19 | $53.19 | $53.19 | 3,672 |
2017-03-28 | $53.39 | $53.84 | $53.08 | $53.49 | $53.49 | 9,885 |
2017-03-27 | $52.81 | $53.61 | $52.59 | $53.61 | $53.61 | 4,461 |
2017-03-24 | $53.43 | $53.47 | $53.24 | $53.24 | $53.24 | 663 |
2017-03-23 | $52.76 | $53.27 | $52.76 | $52.88 | $52.88 | 3,049 |
2017-03-22 | $52.70 | $53.04 | $52.52 | $52.96 | $52.96 | 1,447 |
2017-03-21 | $54.44 | $54.44 | $52.51 | $52.51 | $52.51 | 25,253 |
2017-03-20 | $53.94 | $54.04 | $53.84 | $54.00 | $54.00 | 2,691 |
2017-03-17 | $54.41 | $54.41 | $54.23 | $54.23 | $54.23 | 377 |
2017-03-16 | $54.51 | $54.51 | $54.01 | $54.09 | $54.09 | 7,682 |
2017-03-15 | $53.95 | $54.87 | $53.95 | $54.87 | $54.87 | 2,873 |
2017-03-14 | $53.64 | $53.82 | $53.36 | $53.71 | $53.71 | 2,300 |
2017-03-13 | $53.72 | $54.26 | $53.57 | $54.26 | $54.26 | 2,330 |
2017-03-10 | $54.07 | $54.07 | $53.48 | $53.87 | $53.87 | 5,620 |
2017-03-09 | $53.84 | $54.29 | $53.84 | $54.05 | $54.05 | 77,086 |
2017-03-08 | $53.80 | $54.49 | $53.80 | $53.91 | $53.91 | 5,073 |
2017-03-07 | $54.10 | $54.24 | $53.81 | $53.85 | $53.85 | 14,898 |
2017-03-06 | $54.25 | $54.56 | $54.12 | $54.45 | $54.45 | 12,727 |
2017-03-03 | $54.73 | $54.73 | $54.58 | $54.72 | $54.72 | 1,922 |
2017-03-02 | $54.48 | $54.76 | $54.17 | $54.31 | $54.31 | 10,903 |
2017-03-01 | $54.23 | $54.76 | $54.23 | $54.32 | $54.32 | 45,558 |
2017-02-28 | $54.14 | $54.14 | $53.62 | $53.67 | $53.67 | 17,007 |
2017-02-27 | $53.35 | $54.39 | $53.35 | $54.38 | $54.38 | 7,148 |
2017-02-24 | $52.78 | $53.11 | $52.75 | $53.11 | $53.11 | 2,925 |
2017-02-23 | $52.60 | $52.82 | $52.49 | $52.81 | $52.81 | 2,998 |
2017-02-22 | $53.44 | $53.49 | $53.09 | $53.19 | $53.19 | 4,630 |
2017-02-21 | $53.88 | $53.88 | $53.56 | $53.57 | $53.57 | 7,132 |
2017-02-17 | $53.35 | $53.90 | $52.76 | $53.72 | $53.72 | 21,498 |
2017-02-16 | $53.16 | $53.26 | $52.86 | $53.26 | $53.26 | 3,689 |
2017-02-15 | $52.96 | $53.37 | $52.96 | $53.35 | $53.35 | 5,668 |
2017-02-14 | $52.45 | $52.90 | $52.45 | $52.90 | $52.90 | 1,709 |
2017-02-13 | $52.61 | $52.70 | $52.43 | $52.55 | $52.55 | 3,270 |
2017-02-10 | $52.70 | $52.70 | $52.27 | $52.27 | $52.27 | 5,990 |
2017-02-09 | $52.05 | $52.56 | $52.05 | $52.50 | $52.50 | 4,131 |
2017-02-08 | $50.56 | $51.56 | $50.56 | $51.50 | $51.50 | 4,724 |
2017-02-07 | $50.99 | $51.10 | $50.77 | $50.80 | $50.80 | 3,782 |
2017-02-06 | $51.07 | $51.41 | $50.98 | $51.01 | $51.01 | 2,602 |
2017-02-03 | $50.53 | $51.30 | $50.53 | $51.27 | $51.27 | 7,521 |
2017-02-02 | $50.24 | $50.86 | $50.24 | $50.55 | $50.55 | 6,579 |
2017-02-01 | $50.53 | $50.53 | $50.32 | $50.43 | $50.43 | 2,689 |
2017-01-31 | $49.48 | $50.22 | $49.48 | $50.22 | $50.22 | 1,656 |
2017-01-30 | $49.65 | $49.65 | $48.75 | $49.16 | $49.16 | 4,030 |
2017-01-27 | $49.66 | $49.81 | $49.43 | $49.77 | $49.77 | 2,599 |
2017-01-26 | $49.52 | $49.69 | $49.03 | $49.46 | $49.46 | 5,635 |
2017-01-25 | $49.10 | $49.65 | $49.10 | $49.58 | $49.58 | 7,801 |
2017-01-24 | $48.63 | $49.12 | $48.58 | $49.09 | $49.09 | 8,704 |
2017-01-23 | $49.12 | $49.35 | $48.99 | $49.16 | $49.16 | 6,583 |
2017-01-20 | $49.27 | $49.34 | $49.21 | $49.30 | $49.30 | 1,911 |
2017-01-19 | $49.54 | $49.57 | $49.17 | $49.36 | $49.36 | 4,430 |
2017-01-18 | $49.64 | $49.70 | $49.40 | $49.70 | $49.70 | 3,004 |
2017-01-17 | $49.88 | $49.88 | $49.31 | $49.59 | $49.59 | 5,841 |
2017-01-13 | $49.48 | $50.62 | $49.48 | $50.28 | $50.28 | 10,104 |
2017-01-12 | $48.76 | $49.74 | $48.64 | $49.67 | $49.67 | 11,919 |
2017-01-11 | $49.81 | $49.91 | $48.75 | $49.20 | $49.20 | 7,179 |
2017-01-10 | $49.26 | $49.70 | $48.65 | $49.70 | $49.70 | 1,862 |
2017-01-09 | $48.75 | $49.11 | $48.43 | $49.06 | $49.06 | 3,796 |
2017-01-06 | $48.33 | $48.85 | $48.33 | $48.50 | $48.50 | 6,321 |
2017-01-05 | $48.64 | $48.73 | $48.35 | $48.49 | $48.49 | 3,368 |
2017-01-04 | $48.08 | $48.75 | $48.08 | $48.74 | $48.74 | 6,283 |
2017-01-03 | $47.93 | $47.99 | $47.40 | $47.67 | $47.67 | 6,457 |
2016-12-30 | $48.18 | $48.18 | $47.92 | $48.00 | $48.00 | 8,089 |
2016-12-29 | $48.17 | $48.57 | $48.04 | $48.15 | $48.15 | 3,444 |
2016-12-28 | $48.80 | $48.80 | $48.35 | $48.35 | $48.35 | 6,891 |
2016-12-27 | $49.51 | $49.55 | $49.12 | $49.12 | $49.12 | 2,767 |
2016-12-23 | $47.71 | $49.29 | $47.71 | $49.29 | $49.29 | 5,717 |
2016-12-22 | $48.96 | $48.96 | $47.85 | $47.88 | $47.88 | 11,200 |
2016-12-21 | $48.79 | $49.24 | $48.74 | $48.74 | $48.74 | 15,818 |
2016-12-20 | $49.04 | $49.12 | $48.66 | $49.01 | $49.01 | 8,865 |
2016-12-19 | $49.04 | $49.75 | $48.69 | $48.78 | $48.78 | 57,953 |
2016-12-16 | $49.26 | $49.34 | $49.20 | $49.20 | $49.20 | 3,377 |
2016-12-15 | $48.31 | $48.88 | $48.31 | $48.80 | $48.80 | 4,258 |
2016-12-14 | $48.21 | $48.51 | $48.17 | $48.36 | $48.36 | 2,618 |
2016-12-13 | $48.77 | $49.11 | $48.77 | $48.80 | $48.80 | 9,704 |
2016-12-12 | $49.18 | $49.21 | $48.81 | $48.97 | $48.97 | 3,568 |
2016-12-09 | $49.56 | $50.10 | $49.18 | $49.18 | $49.18 | 6,154 |
2016-12-08 | $48.71 | $49.41 | $48.71 | $49.41 | $49.41 | 10,692 |
2016-12-07 | $49.08 | $49.17 | $48.19 | $49.11 | $49.11 | 11,369 |
2016-12-06 | $49.18 | $50.26 | $49.11 | $50.19 | $50.19 | 14,660 |
2016-12-05 | $48.30 | $49.27 | $48.30 | $49.15 | $49.15 | 16,279 |
2016-12-02 | $48.19 | $48.64 | $48.19 | $48.32 | $48.32 | 5,793 |
2016-12-01 | $49.33 | $49.33 | $47.46 | $47.62 | $47.62 | 8,293 |
2016-11-30 | $49.95 | $49.95 | $48.63 | $48.78 | $48.78 | 8,624 |
2016-11-29 | $49.56 | $50.11 | $49.50 | $49.70 | $49.70 | 4,132 |
2016-11-28 | $50.16 | $50.16 | $49.61 | $49.62 | $49.62 | 6,310 |
2016-11-25 | $50.50 | $50.67 | $50.30 | $50.67 | $50.67 | 6,272 |
2016-11-23 | $48.44 | $50.35 | $48.44 | $50.35 | $50.35 | 2,814 |
2016-11-22 | $50.24 | $50.24 | $48.86 | $49.20 | $49.20 | 15,889 |
2016-11-21 | $50.34 | $50.47 | $50.33 | $50.46 | $50.46 | 868 |
2016-11-18 | $50.66 | $50.66 | $50.01 | $50.34 | $50.34 | 3,568 |
2016-11-17 | $50.01 | $50.72 | $50.01 | $50.55 | $50.55 | 4,371 |
2016-11-16 | $50.36 | $50.71 | $49.71 | $49.71 | $49.71 | 6,361 |
2016-11-15 | $50.00 | $50.70 | $50.00 | $50.56 | $50.56 | 12,369 |
2016-11-14 | $50.13 | $50.18 | $49.46 | $49.99 | $49.99 | 10,501 |
2016-11-11 | $48.90 | $49.71 | $48.90 | $49.70 | $49.70 | 5,758 |
2016-11-10 | $48.94 | $49.34 | $45.33 | $48.59 | $48.59 | 13,677 |
2016-11-09 | $47.11 | $48.04 | $46.59 | $48.01 | $48.01 | 22,161 |
2016-11-08 | $45.07 | $45.98 | $45.07 | $45.84 | $45.84 | 4,509 |
2016-11-07 | $44.87 | $45.46 | $44.87 | $45.38 | $45.38 | 26,241 |
2016-11-04 | $42.72 | $44.30 | $42.72 | $44.11 | $44.11 | 8,213 |
2016-11-03 | $43.93 | $44.04 | $42.76 | $42.81 | $42.81 | 11,570 |
2016-11-02 | $44.35 | $44.44 | $43.83 | $43.89 | $43.89 | 34,195 |
2016-11-01 | $44.75 | $45.00 | $44.11 | $44.81 | $44.81 | 17,504 |
2016-10-31 | $44.82 | $44.82 | $44.63 | $44.73 | $44.73 | 8,613 |
2016-10-28 | $44.52 | $45.31 | $44.22 | $45.05 | $45.05 | 9,432 |
2016-10-27 | $45.61 | $45.64 | $44.79 | $44.87 | $44.87 | 13,866 |
2016-10-26 | $47.53 | $47.53 | $45.90 | $46.12 | $46.12 | 12,388 |
2016-10-25 | $47.99 | $48.15 | $47.92 | $47.93 | $47.93 | 2,677 |
2016-10-24 | $48.67 | $48.97 | $48.60 | $48.81 | $48.81 | 6,293 |
2016-10-21 | $48.66 | $49.11 | $48.66 | $48.75 | $48.75 | 17,440 |
2016-10-20 | $48.46 | $49.13 | $48.37 | $49.13 | $49.13 | 10,093 |
2016-10-19 | $48.66 | $48.86 | $48.52 | $48.58 | $48.58 | 1,982 |
2016-10-18 | $49.64 | $49.68 | $49.14 | $49.38 | $49.38 | 2,940 |
2016-10-17 | $49.10 | $49.11 | $48.59 | $48.75 | $48.75 | 15,629 |
2016-10-14 | $50.71 | $50.71 | $49.19 | $49.19 | $49.19 | 4,453 |
2016-10-13 | $49.87 | $50.59 | $49.87 | $50.44 | $50.44 | 5,670 |
2016-10-12 | $51.13 | $51.65 | $50.38 | $50.38 | $50.38 | 7,483 |
2016-10-11 | $52.94 | $53.19 | $51.00 | $51.19 | $51.19 | 10,739 |
2016-10-10 | $52.15 | $53.16 | $52.15 | $52.99 | $52.99 | 12,496 |
2016-10-07 | $51.44 | $51.91 | $51.03 | $51.58 | $51.58 | 7,341 |
2016-10-06 | $52.24 | $52.50 | $52.10 | $52.18 | $52.18 | 1,831 |
2016-10-05 | $52.61 | $52.92 | $52.61 | $52.72 | $52.72 | 6,362 |
2016-10-04 | $52.49 | $52.49 | $51.57 | $51.75 | $51.75 | 4,131 |
2016-10-03 | $51.80 | $52.26 | $51.72 | $52.26 | $52.26 | 7,917 |
2016-09-30 | $52.17 | $52.75 | $51.82 | $52.67 | $52.67 | 4,250 |
2016-09-29 | $53.34 | $53.34 | $51.87 | $52.30 | $52.30 | 25,042 |
2016-09-28 | $54.00 | $54.00 | $53.21 | $53.36 | $53.36 | 4,862 |
2016-09-27 | $53.47 | $53.67 | $52.94 | $53.60 | $53.60 | 18,991 |
2016-09-26 | $53.32 | $53.50 | $53.25 | $53.39 | $53.39 | 15,234 |
2016-09-23 | $54.16 | $54.16 | $53.54 | $53.61 | $53.61 | 15,926 |
2016-09-22 | $53.84 | $54.35 | $53.63 | $54.30 | $54.30 | 3,990 |
2016-09-21 | $53.48 | $53.56 | $52.63 | $53.53 | $53.53 | 3,939 |
2016-09-20 | $52.85 | $53.27 | $52.85 | $53.09 | $53.09 | 4,112 |
2016-09-19 | $50.88 | $53.06 | $50.80 | $52.38 | $52.38 | 42,744 |
2016-09-16 | $50.55 | $50.73 | $50.31 | $50.73 | $50.73 | 13,306 |
2016-09-15 | $49.68 | $50.46 | $49.68 | $50.36 | $50.36 | 26,730 |
2016-09-14 | $49.00 | $50.00 | $49.00 | $49.68 | $49.68 | 27,543 |
2016-09-13 | $48.41 | $48.52 | $47.65 | $47.97 | $47.97 | 5,078 |
2016-09-12 | $48.20 | $48.67 | $48.20 | $48.67 | $48.67 | 2,434 |
2016-09-09 | $49.01 | $49.01 | $48.05 | $48.05 | $48.05 | 2,264 |
2016-09-08 | $49.03 | $49.45 | $49.03 | $49.42 | $49.42 | 5,838 |
2016-09-07 | $48.72 | $49.15 | $48.72 | $49.10 | $49.10 | 4,056 |
2016-09-06 | $48.57 | $48.81 | $48.52 | $48.68 | $48.68 | 4,994 |
2016-09-02 | $48.37 | $48.43 | $48.22 | $48.43 | $48.43 | 2,774 |
2016-09-01 | $47.67 | $47.79 | $47.61 | $47.79 | $47.79 | 7,989 |
2016-08-31 | $48.01 | $48.01 | $47.63 | $47.80 | $47.80 | 5,510 |
2016-08-30 | $48.10 | $48.29 | $47.96 | $48.10 | $48.10 | 9,535 |
2016-08-29 | $47.87 | $48.25 | $47.76 | $48.19 | $48.19 | 3,618 |
2016-08-26 | $47.57 | $47.78 | $47.33 | $47.59 | $47.59 | 15,284 |
2016-08-25 | $47.56 | $47.85 | $46.94 | $47.35 | $47.35 | 8,103 |
2016-08-24 | $48.71 | $48.96 | $47.40 | $47.40 | $47.40 | 10,270 |
2016-08-23 | $48.83 | $48.83 | $48.63 | $48.73 | $48.73 | 2,690 |
2016-08-22 | $48.12 | $48.57 | $48.12 | $48.44 | $48.44 | 5,859 |
2016-08-19 | $47.97 | $48.27 | $47.97 | $48.12 | $48.12 | 1,795 |
2016-08-18 | $47.96 | $48.38 | $47.96 | $48.30 | $48.30 | 2,303 |
2016-08-17 | $48.11 | $48.11 | $47.64 | $47.94 | $47.94 | 5,870 |
2016-08-16 | $48.74 | $48.74 | $48.21 | $48.35 | $48.35 | 2,122 |
2016-08-15 | $48.83 | $49.08 | $48.83 | $48.91 | $48.91 | 5,843 |
2016-08-12 | $48.46 | $48.55 | $48.25 | $48.55 | $48.55 | 2,732 |
2016-08-11 | $48.12 | $48.58 | $47.91 | $48.50 | $48.50 | 3,146 |
2016-08-10 | $48.02 | $48.09 | $47.77 | $47.96 | $47.96 | 4,665 |
2016-08-09 | $48.45 | $48.83 | $48.45 | $48.71 | $48.71 | 6,262 |
2016-08-08 | $48.82 | $48.82 | $48.24 | $48.24 | $48.24 | 6,877 |
2016-08-05 | $49.03 | $49.10 | $48.64 | $48.79 | $48.79 | 5,019 |
2016-08-04 | $48.99 | $49.36 | $48.75 | $49.03 | $49.03 | 3,598 |
2016-08-03 | $48.40 | $48.72 | $48.33 | $48.72 | $48.72 | 50,237 |
2016-08-02 | $48.33 | $48.70 | $48.12 | $48.60 | $48.60 | 99,053 |
2016-08-01 | $48.79 | $49.30 | $48.79 | $48.89 | $48.89 | 9,410 |
2016-07-29 | $48.03 | $48.96 | $48.03 | $48.96 | $48.96 | 6,812 |
2016-07-28 | $47.75 | $48.37 | $47.75 | $48.30 | $48.30 | 15,242 |
2016-07-27 | $47.75 | $48.10 | $47.41 | $47.99 | $47.99 | 7,717 |
2016-07-26 | $47.25 | $47.67 | $47.23 | $47.62 | $47.62 | 6,262 |
2016-07-25 | $47.16 | $47.16 | $46.63 | $46.90 | $46.90 | 5,031 |
2016-07-22 | $46.89 | $47.22 | $46.89 | $47.18 | $47.18 | 2,541 |
2016-07-21 | $47.25 | $47.36 | $46.67 | $46.72 | $46.72 | 7,033 |
2016-07-20 | $46.33 | $47.19 | $46.33 | $47.06 | $47.06 | 5,455 |
2016-07-19 | $46.24 | $46.45 | $46.06 | $46.16 | $46.16 | 5,323 |
2016-07-18 | $46.00 | $46.28 | $45.96 | $46.21 | $46.21 | 5,050 |
2016-07-15 | $46.17 | $46.26 | $45.73 | $46.15 | $46.15 | 10,172 |
2016-07-14 | $46.38 | $46.38 | $45.94 | $46.07 | $46.07 | 6,925 |
2016-07-13 | $46.67 | $46.76 | $46.10 | $46.13 | $46.13 | 9,231 |
2016-07-12 | $46.45 | $46.83 | $46.30 | $46.52 | $46.52 | 59,474 |
2016-07-11 | $46.38 | $46.62 | $46.20 | $46.22 | $46.22 | 29,705 |
2016-07-08 | $45.78 | $46.48 | $45.72 | $46.32 | $46.32 | 11,070 |
2016-07-07 | $45.47 | $45.69 | $45.38 | $45.58 | $45.58 | 11,080 |
2016-07-06 | $44.64 | $45.34 | $44.64 | $45.26 | $45.26 | 7,263 |
2016-07-05 | $44.90 | $44.96 | $44.61 | $44.77 | $44.77 | 4,086 |
2016-07-01 | $44.69 | $45.13 | $44.69 | $45.12 | $45.12 | 4,411 |
2016-06-30 | $44.24 | $44.70 | $44.15 | $44.70 | $44.70 | 6,356 |
2016-06-29 | $43.71 | $44.30 | $43.71 | $44.24 | $44.24 | 101,947 |
2016-06-28 | $42.93 | $43.46 | $42.93 | $43.36 | $43.36 | 9,249 |
2016-06-27 | $43.05 | $43.31 | $42.10 | $42.41 | $42.41 | 14,115 |
2016-06-24 | $43.46 | $43.92 | $43.01 | $43.36 | $43.36 | 15,531 |
2016-06-23 | $44.28 | $44.75 | $44.28 | $44.75 | $44.75 | 4,104 |
2016-06-22 | $44.58 | $44.78 | $44.19 | $44.19 | $44.19 | 18,333 |
2016-06-21 | $44.69 | $44.95 | $44.30 | $44.49 | $44.49 | 4,263 |
2016-06-20 | $44.41 | $44.90 | $44.41 | $44.64 | $44.64 | 3,890 |
2016-06-17 | $44.82 | $44.82 | $43.96 | $44.00 | $44.00 | 3,573 |
2016-06-16 | $44.51 | $44.74 | $44.12 | $44.72 | $44.72 | 10,633 |
2016-06-15 | $44.69 | $45.06 | $44.69 | $44.72 | $44.72 | 10,079 |
2016-06-14 | $44.76 | $44.91 | $44.50 | $44.70 | $44.70 | 9,089 |
2016-06-13 | $45.13 | $45.44 | $44.72 | $44.78 | $44.78 | 6,141 |
2016-06-10 | $45.64 | $45.64 | $45.11 | $45.20 | $45.20 | 9,499 |
2016-06-09 | $46.18 | $46.29 | $45.83 | $45.94 | $45.94 | 5,128 |
2016-06-08 | $45.72 | $46.25 | $45.72 | $46.18 | $46.18 | 9,841 |
2016-06-07 | $45.56 | $45.84 | $45.56 | $45.65 | $45.65 | 6,114 |
2016-06-06 | $45.69 | $45.90 | $45.35 | $45.74 | $45.74 | 8,221 |
2016-06-03 | $45.74 | $45.78 | $45.55 | $45.66 | $45.66 | 8,999 |
2016-06-02 | $45.42 | $46.11 | $45.42 | $46.11 | $46.11 | 22,569 |
2016-06-01 | $45.20 | $45.54 | $45.17 | $45.54 | $45.54 | 5,026 |
2016-05-31 | $45.21 | $45.40 | $45.12 | $45.22 | $45.22 | 15,398 |
2016-05-27 | $45.04 | $45.16 | $44.89 | $45.13 | $45.13 | 9,186 |
2016-05-26 | $45.20 | $45.20 | $44.83 | $44.87 | $44.87 | 5,754 |
2016-05-25 | $45.20 | $45.50 | $45.16 | $45.33 | $45.33 | 15,066 |
2016-05-24 | $44.73 | $45.16 | $44.73 | $45.14 | $45.14 | 7,314 |
2016-05-23 | $44.22 | $44.59 | $44.13 | $44.26 | $44.26 | 7,274 |
2016-05-20 | $44.11 | $44.36 | $43.99 | $44.22 | $44.22 | 24,659 |
2016-05-19 | $44.02 | $44.06 | $43.22 | $43.64 | $43.64 | 7,866 |
2016-05-18 | $44.01 | $44.24 | $43.81 | $44.04 | $44.04 | 9,593 |
2016-05-17 | $44.10 | $44.32 | $43.56 | $43.67 | $43.67 | 7,200 |
2016-05-16 | $43.79 | $44.26 | $43.71 | $44.21 | $44.21 | 11,386 |
2016-05-13 | $43.51 | $43.70 | $43.34 | $43.45 | $43.45 | 7,603 |
2016-05-12 | $43.94 | $43.94 | $42.92 | $43.22 | $43.22 | 8,367 |
2016-05-11 | $44.44 | $44.46 | $43.93 | $43.93 | $43.93 | 16,056 |
2016-05-10 | $44.63 | $44.63 | $44.19 | $44.40 | $44.40 | 2,545 |
2016-05-09 | $44.02 | $44.70 | $44.00 | $44.44 | $44.44 | 5,124 |
2016-05-06 | $43.84 | $43.84 | $43.33 | $43.73 | $43.73 | 8,713 |
2016-05-05 | $43.67 | $43.96 | $43.67 | $43.83 | $43.83 | 7,203 |
2016-05-04 | $43.70 | $43.70 | $43.39 | $43.48 | $43.48 | 14,271 |
2016-05-03 | $43.81 | $44.21 | $43.74 | $43.93 | $43.93 | 38,207 |
2016-05-02 | $44.48 | $44.71 | $44.22 | $44.66 | $44.66 | 18,829 |
2016-04-29 | $44.50 | $44.50 | $43.98 | $44.26 | $44.26 | 7,352 |
2016-04-28 | $45.12 | $45.44 | $44.63 | $44.82 | $44.82 | 5,103 |
2016-04-27 | $45.31 | $45.48 | $45.08 | $45.33 | $45.33 | 12,048 |
2016-04-26 | $45.08 | $45.31 | $44.84 | $45.21 | $45.21 | 27,086 |
2016-04-25 | $45.62 | $45.62 | $45.27 | $45.42 | $45.42 | 6,971 |
2016-04-22 | $45.30 | $45.56 | $45.09 | $45.56 | $45.56 | 8,806 |
2016-04-21 | $45.03 | $45.40 | $44.92 | $45.28 | $45.28 | 10,658 |
2016-04-20 | $45.46 | $45.78 | $45.24 | $45.61 | $45.61 | 8,732 |
2016-04-19 | $45.78 | $45.78 | $45.11 | $45.26 | $45.26 | 10,256 |
2016-04-18 | $45.15 | $45.57 | $44.94 | $45.52 | $45.52 | 7,543 |
2016-04-15 | $45.10 | $45.37 | $44.90 | $45.32 | $45.32 | 5,173 |
2016-04-14 | $45.35 | $45.37 | $45.05 | $45.30 | $45.30 | 8,650 |
2016-04-13 | $44.76 | $45.30 | $44.75 | $45.20 | $45.20 | 9,843 |
2016-04-12 | $44.20 | $44.55 | $43.91 | $44.52 | $44.52 | 12,495 |
2016-04-11 | $44.65 | $44.65 | $44.03 | $44.14 | $44.14 | 8,721 |
2016-04-08 | $44.95 | $44.95 | $44.16 | $44.36 | $44.36 | 5,399 |
2016-04-07 | $44.99 | $45.10 | $44.29 | $44.55 | $44.55 | 15,650 |
2016-04-06 | $44.17 | $45.12 | $44.17 | $45.09 | $45.09 | 23,430 |
2016-04-05 | $44.17 | $44.17 | $43.71 | $43.84 | $43.84 | 14,705 |
2016-04-04 | $44.00 | $44.60 | $44.00 | $44.23 | $44.23 | 29,963 |
2016-04-01 | $43.03 | $44.00 | $43.03 | $43.94 | $43.94 | 9,330 |
2016-03-31 | $43.02 | $43.82 | $42.90 | $43.30 | $43.30 | 19,507 |
2016-03-30 | $43.37 | $43.85 | $42.88 | $42.96 | $42.96 | 12,073 |
2016-03-29 | $41.48 | $43.14 | $41.22 | $43.10 | $43.10 | 9,774 |
2016-03-28 | $41.98 | $41.98 | $41.32 | $41.63 | $41.63 | 6,011 |
2016-03-24 | $40.96 | $41.96 | $40.96 | $41.76 | $41.76 | 12,059 |
2016-03-23 | $42.52 | $42.68 | $41.47 | $41.52 | $41.52 | 15,694 |
2016-03-22 | $41.58 | $42.77 | $41.58 | $42.61 | $42.61 | 15,783 |
2016-03-21 | $41.16 | $41.94 | $41.16 | $41.72 | $41.72 | 21,374 |
2016-03-18 | $40.69 | $41.40 | $40.08 | $41.28 | $41.28 | 25,632 |
2016-03-17 | $40.81 | $40.81 | $39.54 | $40.47 | $40.47 | 40,055 |
2016-03-16 | $40.93 | $41.37 | $40.45 | $40.91 | $40.91 | 32,156 |
2016-03-15 | $42.01 | $42.01 | $40.96 | $41.08 | $41.08 | 10,869 |
2016-03-14 | $42.17 | $42.78 | $41.98 | $42.58 | $42.58 | 17,332 |
2016-03-11 | $41.46 | $42.28 | $41.31 | $42.25 | $42.25 | 9,038 |
2016-03-10 | $41.77 | $42.15 | $40.71 | $40.99 | $40.99 | 34,727 |
2016-03-09 | $41.48 | $41.57 | $41.13 | $41.53 | $41.53 | 10,889 |
2016-03-08 | $42.71 | $42.71 | $41.54 | $41.59 | $41.59 | 9,493 |
2016-03-07 | $42.01 | $43.05 | $41.73 | $42.85 | $42.85 | 15,497 |
2016-03-04 | $42.13 | $42.54 | $41.78 | $42.09 | $42.09 | 12,083 |
2016-03-03 | $42.21 | $42.24 | $41.68 | $42.00 | $42.00 | 45,200 |
2016-03-02 | $41.88 | $42.47 | $41.82 | $42.47 | $42.47 | 15,816 |
2016-03-01 | $40.91 | $41.97 | $40.56 | $41.89 | $41.89 | 13,255 |
2016-02-29 | $41.76 | $41.76 | $40.75 | $40.75 | $40.75 | 17,929 |
2016-02-26 | $41.65 | $41.93 | $41.35 | $41.79 | $41.79 | 18,670 |
2016-02-25 | $42.10 | $42.10 | $41.29 | $41.46 | $41.46 | 9,446 |
2016-02-24 | $40.58 | $41.58 | $40.09 | $41.54 | $41.54 | 23,026 |
2016-02-23 | $41.69 | $42.02 | $41.03 | $41.03 | $41.03 | 17,093 |
2016-02-22 | $41.81 | $42.16 | $41.67 | $41.89 | $41.89 | 50,231 |
2016-02-19 | $40.56 | $41.43 | $40.18 | $41.43 | $41.43 | 36,636 |
2016-02-18 | $41.86 | $41.88 | $40.66 | $40.71 | $40.71 | 46,328 |
2016-02-17 | $40.92 | $41.73 | $40.65 | $41.66 | $41.66 | 82,165 |
2016-02-16 | $39.96 | $40.60 | $39.83 | $40.55 | $40.55 | 75,252 |
2016-02-12 | $39.26 | $39.45 | $38.50 | $39.44 | $39.44 | 60,193 |
2016-02-11 | $38.47 | $39.26 | $38.16 | $38.91 | $38.91 | 62,549 |
2016-02-10 | $38.97 | $40.13 | $38.95 | $39.04 | $39.04 | 73,018 |
2016-02-09 | $37.86 | $39.31 | $37.76 | $38.65 | $38.65 | 54,781 |
2016-02-08 | $39.84 | $39.84 | $37.97 | $38.52 | $38.52 | 52,380 |
2016-02-05 | $42.27 | $42.27 | $40.31 | $40.47 | $40.47 | 172,383 |
2016-02-04 | $42.61 | $43.43 | $42.02 | $42.47 | $42.47 | 132,270 |
2016-02-03 | $43.20 | $43.20 | $41.55 | $42.47 | $42.47 | 1,172,611 |
2016-02-02 | $43.09 | $43.34 | $42.23 | $43.09 | $43.09 | 673,790 |
2016-02-01 | $43.32 | $44.01 | $42.71 | $43.78 | $43.78 | 1,660,025 |
2016-01-29 | $42.58 | $43.78 | $42.58 | $43.78 | $43.78 | 41,785 |
2016-01-28 | $44.33 | $44.33 | $42.49 | $42.74 | $42.74 | 37,128 |
2016-01-27 | $45.84 | $45.92 | $43.83 | $44.09 | $44.09 | 31,878 |
2016-01-26 | $46.31 | $46.31 | $44.96 | $45.68 | $45.68 | 26,424 |
2016-01-25 | $46.32 | $47.14 | $46.05 | $46.09 | $46.09 | 19,377 |
2016-01-22 | $46.30 | $46.76 | $45.97 | $46.70 | $46.70 | 26,584 |
2016-01-21 | $46.07 | $46.79 | $45.36 | $45.42 | $45.42 | 41,943 |
2016-01-20 | $45.28 | $47.52 | $44.19 | $46.95 | $46.95 | 92,863 |
2016-01-19 | $47.48 | $47.49 | $45.29 | $45.92 | $45.92 | 97,738 |
2016-01-15 | $45.77 | $46.79 | $45.44 | $46.79 | $46.79 | 36,504 |
2016-01-14 | $46.08 | $47.85 | $45.00 | $47.42 | $47.42 | 81,925 |
2016-01-13 | $48.31 | $48.37 | $45.75 | $45.94 | $45.94 | 104,517 |
2016-01-12 | $48.33 | $48.83 | $46.70 | $48.12 | $48.12 | 41,393 |
2016-01-11 | $49.39 | $49.39 | $46.33 | $47.21 | $47.21 | 48,956 |
2016-01-08 | $50.57 | $50.92 | $48.98 | $48.98 | $48.98 | 110,500 |
2016-01-07 | $50.63 | $50.98 | $49.81 | $50.06 | $50.06 | 51,058 |
2016-01-06 | $51.92 | $52.50 | $51.13 | $51.66 | $51.66 | 55,354 |
2016-01-05 | $53.17 | $53.59 | $52.53 | $52.73 | $52.73 | 118,119 |
2016-01-04 | $54.08 | $54.13 | $52.72 | $53.06 | $53.06 | 46,475 |
2015-12-31 | $55.44 | $55.80 | $55.11 | $55.11 | $55.11 | 85,340 |
2015-12-30 | $55.88 | $56.14 | $55.57 | $55.59 | $55.59 | 39,759 |
2015-12-29 | $55.60 | $56.21 | $55.11 | $56.07 | $56.07 | 44,219 |
2015-12-28 | $54.75 | $55.04 | $54.55 | $54.99 | $54.99 | 29,201 |
2015-12-24 | $55.48 | $55.87 | $55.42 | $55.64 | $55.64 | 10,423 |
2015-12-23 | $55.24 | $55.90 | $55.19 | $55.63 | $55.63 | 39,331 |
2015-12-22 | $55.63 | $56.03 | $54.59 | $55.03 | $55.03 | 26,203 |
2015-12-21 | $55.47 | $55.53 | $55.00 | $55.46 | $55.46 | 23,972 |
2015-12-18 | $55.11 | $56.06 | $55.01 | $55.01 | $55.01 | 27,779 |
2015-12-17 | $56.29 | $56.51 | $55.33 | $55.37 | $55.37 | 19,302 |
2015-12-16 | $55.43 | $56.34 | $55.22 | $56.14 | $56.14 | 24,751 |
2015-12-15 | $54.23 | $55.19 | $54.23 | $55.05 | $55.05 | 35,020 |
2015-12-14 | $54.17 | $54.40 | $52.88 | $53.74 | $53.74 | 19,797 |
2015-12-11 | $54.86 | $54.86 | $53.96 | $54.09 | $54.09 | 13,431 |
2015-12-10 | $54.56 | $55.62 | $54.50 | $55.42 | $55.42 | 24,096 |
2015-12-09 | $55.63 | $55.69 | $54.41 | $54.66 | $54.66 | 38,176 |
2015-12-08 | $53.84 | $55.98 | $53.84 | $55.80 | $55.80 | 45,125 |
2015-12-07 | $55.67 | $55.67 | $54.15 | $54.27 | $54.27 | 50,119 |
2015-12-04 | $54.70 | $55.81 | $54.70 | $55.81 | $55.81 | 12,109 |
2015-12-03 | $56.45 | $56.45 | $54.21 | $54.61 | $54.61 | 20,694 |
2015-12-02 | $56.83 | $57.46 | $56.41 | $56.52 | $56.52 | 16,127 |
2015-12-01 | $57.16 | $57.16 | $55.92 | $56.86 | $56.86 | 18,243 |
2015-11-30 | $57.88 | $58.14 | $56.42 | $56.70 | $56.70 | 30,701 |
2015-11-27 | $58.20 | $58.34 | $58.04 | $58.16 | $58.16 | 12,604 |
2015-11-25 | $56.84 | $57.64 | $56.84 | $57.58 | $57.58 | 26,922 |
2015-11-24 | $56.42 | $56.95 | $55.89 | $56.75 | $56.75 | 20,637 |
2015-11-23 | $55.92 | $56.75 | $55.90 | $56.32 | $56.32 | 55,910 |
2015-11-20 | $55.60 | $56.34 | $55.60 | $55.87 | $55.87 | 25,909 |
2015-11-19 | $56.73 | $56.88 | $55.29 | $55.42 | $55.42 | 41,211 |
2015-11-18 | $55.93 | $57.02 | $55.93 | $57.00 | $57.00 | 14,008 |
2015-11-17 | $55.64 | $56.15 | $54.85 | $55.70 | $55.70 | 24,709 |
2015-11-16 | $55.27 | $55.67 | $54.68 | $55.42 | $55.42 | 66,401 |
2015-11-13 | $55.70 | $56.90 | $55.70 | $56.51 | $56.51 | 31,498 |
2015-11-12 | $56.50 | $56.73 | $55.65 | $55.65 | $55.65 | 49,532 |
2015-11-11 | $58.11 | $58.12 | $56.86 | $56.86 | $56.86 | 14,118 |
2015-11-10 | $57.00 | $58.15 | $56.97 | $58.04 | $58.04 | 25,839 |
2015-11-09 | $57.20 | $57.51 | $56.88 | $57.15 | $57.15 | 15,486 |
2015-11-06 | $57.98 | $58.04 | $56.65 | $57.28 | $57.28 | 21,099 |
2015-11-05 | $57.72 | $57.95 | $56.98 | $57.73 | $57.73 | 65,575 |
2015-11-04 | $58.06 | $58.06 | $57.02 | $57.61 | $57.61 | 85,862 |
2015-11-03 | $57.06 | $58.25 | $56.50 | $57.71 | $57.71 | 71,090 |
2015-11-02 | $55.34 | $57.42 | $55.10 | $57.15 | $57.15 | 56,826 |
2015-10-30 | $54.91 | $55.32 | $54.77 | $54.99 | $54.99 | 26,700 |
2015-10-29 | $55.98 | $57.73 | $54.63 | $54.68 | $54.68 | 76,401 |
2015-10-28 | $54.17 | $56.31 | $53.68 | $56.30 | $56.30 | 47,705 |
2015-10-27 | $53.31 | $54.60 | $53.31 | $54.55 | $54.55 | 43,170 |
2015-10-26 | $53.22 | $54.27 | $52.69 | $53.23 | $53.23 | 57,220 |
2015-10-23 | $51.89 | $53.46 | $51.72 | $53.32 | $53.32 | 93,479 |
2015-10-22 | $52.55 | $52.62 | $50.15 | $51.11 | $51.11 | 97,758 |
2015-10-21 | $53.59 | $53.59 | $50.80 | $52.32 | $52.32 | 50,877 |
2015-10-20 | $54.32 | $54.75 | $52.76 | $53.02 | $53.02 | 74,032 |
2015-10-19 | $54.14 | $55.56 | $53.15 | $54.41 | $54.41 | 62,055 |
2015-10-16 | $54.63 | $55.14 | $53.50 | $54.24 | $54.24 | 53,294 |
2015-10-15 | $51.33 | $54.30 | $51.33 | $54.30 | $54.30 | 70,943 |
2015-10-14 | $51.58 | $52.27 | $50.36 | $51.46 | $51.46 | 190,238 |
2015-10-13 | $52.34 | $53.66 | $51.13 | $51.20 | $51.20 | 570,942 |
2015-10-12 | $53.16 | $53.54 | $52.17 | $52.75 | $52.75 | 347,748 |
2015-10-09 | $52.26 | $53.20 | $51.58 | $52.86 | $52.86 | 83,528 |
2015-10-08 | $52.70 | $52.70 | $50.83 | $52.13 | $52.13 | 73,450 |
2015-10-07 | $53.25 | $53.56 | $51.84 | $53.04 | $53.04 | 100,340 |
2015-10-06 | $55.05 | $55.39 | $51.40 | $52.70 | $52.70 | 70,985 |
2015-10-05 | $56.33 | $56.75 | $54.38 | $55.28 | $55.28 | 150,899 |
2015-10-02 | $52.81 | $55.80 | $52.65 | $55.78 | $55.78 | 47,531 |
2015-10-01 | $53.25 | $54.50 | $52.94 | $54.50 | $54.50 | 11,584 |
2015-09-30 | $53.05 | $54.37 | $53.05 | $54.23 | $54.23 | 14,403 |
2015-09-29 | $52.95 | $54.22 | $51.38 | $52.00 | $52.00 | 48,911 |
2015-09-28 | $55.86 | $56.19 | $51.65 | $52.82 | $52.82 | 75,043 |
2015-09-25 | $60.09 | $60.17 | $55.62 | $56.50 | $56.50 | 47,506 |
2015-09-24 | $59.95 | $59.95 | $58.15 | $59.33 | $59.33 | 47,245 |
2015-09-23 | $59.92 | $60.99 | $59.69 | $60.28 | $60.28 | 19,892 |
2015-09-22 | $60.03 | $60.78 | $59.39 | $60.12 | $60.12 | 44,812 |
2015-09-21 | $63.47 | $63.47 | $60.50 | $61.18 | $61.18 | 24,241 |
2015-09-18 | $62.98 | $63.64 | $62.91 | $63.04 | $63.04 | 35,736 |
2015-09-17 | $62.43 | $64.73 | $62.43 | $63.73 | $63.73 | 66,101 |
2015-09-16 | $62.58 | $62.93 | $61.97 | $62.66 | $62.66 | 20,192 |
2015-09-15 | $62.15 | $62.66 | $61.58 | $62.63 | $62.63 | 87,605 |
2015-09-14 | $61.98 | $61.98 | $61.22 | $61.84 | $61.84 | 20,933 |
2015-09-11 | $61.04 | $61.89 | $60.87 | $61.89 | $61.89 | 21,151 |
2015-09-10 | $60.71 | $61.46 | $60.53 | $61.15 | $61.15 | 32,435 |
2015-09-09 | $61.73 | $61.87 | $60.15 | $60.17 | $60.17 | 45,292 |
2015-09-08 | $59.97 | $60.96 | $59.59 | $60.89 | $60.89 | 30,435 |
2015-09-04 | $58.90 | $59.61 | $58.50 | $59.06 | $59.06 | 57,918 |
2015-09-03 | $60.85 | $61.07 | $59.36 | $59.37 | $59.37 | 32,798 |
2015-09-02 | $59.46 | $60.30 | $58.69 | $60.30 | $60.30 | 51,590 |
2015-09-01 | $59.41 | $59.70 | $58.65 | $58.79 | $58.79 | 36,590 |
2015-08-31 | $61.74 | $62.06 | $60.25 | $60.44 | $60.44 | 39,470 |
2015-08-28 | $60.70 | $61.86 | $60.41 | $61.86 | $61.86 | 38,548 |
2015-08-27 | $60.46 | $60.98 | $59.75 | $60.92 | $60.92 | 87,305 |
2015-08-26 | $57.41 | $59.33 | $57.16 | $59.29 | $59.29 | 89,304 |
2015-08-25 | $57.62 | $59.98 | $56.84 | $56.85 | $56.85 | 74,552 |
2015-08-24 | $58.00 | $58.87 | $20.91 | $56.71 | $56.71 | 176,983 |
2015-08-21 | $59.76 | $60.75 | $58.71 | $59.23 | $59.23 | 85,833 |
Invesco DWA Healthcare Momentum ETF (PTH) News Headlines
Recent Invesco DWA Healthcare Momentum ETF (PTH) News
Similar Companies to Invesco DWA Healthcare Momentum ETF (PTH) 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 | -- | -- | -- |