First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW) Exchange: NASDAQ
Data as of Sept. 9, 2024
$124.37 ($1.48) 1.20%
First Trust NASDAQ-100 Equal Weighted Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ-100 Equal Weighted Index Fund.Daily Information | Data |
---|---|
Date | Sept. 9, 2024 |
Open | $124.35 |
Previous Close | $124.37 |
High | $124.43 |
Low | $123.17 |
Adjusted Open | $124.35 |
Previous Adjusted Close | $124.37 |
Adjusted High | $124.43 |
Adjusted Low | $123.17 |
About First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is the equal-weighted version of the Nasdaq-100 Index®. The Nasdaq-100 Index® includes 100 of the largest U.S. and international non-financial companies listed on Nasdaq based on market capitalization. In order to be eligible for inclusion in the Index, a security must meet the following criteria: (i) the issuer of the security's primary U.S. listing must be exclusively listed on Nasdaq (unless the security was dually listed on another U.S. market prior to January 1, 2004 and has continuously maintained such listing); (ii) the security must be issued by a non-financial company; (iii) the security must have an average daily trading volume of at least 200,000 shares over the previous three months; and (iv) if the issuer of the security is organized under the laws of a jurisdiction outside the United States, then such security must have listed options on a recognized options market in the United States or be eligible for listed-options trading on a recognized options market in the United States. The 100 securities with the largest capitalizations meeting these criteria are included in the Index and are each assigned a weight of 1.00%. Once selected for inclusion in the Index, in addition to the criteria set forth above, the issuer of a security must have an adjusted market capitalization equal to or exceeding 0.10% of the aggregate adjusted market capitalization of the Nasdaq-100 Index® at each month-end in order to remain eligible for inclusion in the Index. In the event a company does not meet this criterion for two consecutive month-ends, it will be removed from the Index. The Index may contain securities issued by mid and large capitalization companies.The Index is rebalanced quarterly and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 103 securities and the Fund had significant investments in information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
Historical Stock Data for First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-08-30 | $124.35 | $124.43 | $123.17 | $124.37 | $124.37 | 45,902 |
2024-08-29 | $123.33 | $124.30 | $122.89 | $122.89 | $122.89 | 35,015 |
2024-08-28 | $123.67 | $123.67 | $121.80 | $122.59 | $122.59 | 58,967 |
2024-08-27 | $123.08 | $123.93 | $123.02 | $123.63 | $123.63 | 45,358 |
2024-08-26 | $124.33 | $124.49 | $123.40 | $123.51 | $123.51 | 66,505 |
2024-08-23 | $124.34 | $124.82 | $123.63 | $124.49 | $124.49 | 49,978 |
2024-08-22 | $124.81 | $125.00 | $122.87 | $123.06 | $123.06 | 64,767 |
2024-08-21 | $124.34 | $124.78 | $123.95 | $124.66 | $124.66 | 35,834 |
2024-08-20 | $123.90 | $124.26 | $123.46 | $123.63 | $123.63 | 78,610 |
2024-08-19 | $122.90 | $124.22 | $122.68 | $124.22 | $124.22 | 65,491 |
2024-08-16 | $122.06 | $122.95 | $122.01 | $122.84 | $122.84 | 33,005 |
2024-08-15 | $121.08 | $122.56 | $121.08 | $122.34 | $122.34 | 134,279 |
2024-08-14 | $119.86 | $120.14 | $118.90 | $119.59 | $119.59 | 38,169 |
2024-08-13 | $118.21 | $119.78 | $118.21 | $119.74 | $119.74 | 37,528 |
2024-08-12 | $117.91 | $118.06 | $117.00 | $117.37 | $117.37 | 26,353 |
2024-08-09 | $117.35 | $118.12 | $116.81 | $117.67 | $117.67 | 43,036 |
2024-08-08 | $115.39 | $117.60 | $115.10 | $117.60 | $117.60 | 69,401 |
2024-08-07 | $116.75 | $117.70 | $114.52 | $114.52 | $114.52 | 103,497 |
2024-08-06 | $115.08 | $117.03 | $114.93 | $115.37 | $115.37 | 133,776 |
2024-08-05 | $113.66 | $116.03 | $113.15 | $114.59 | $114.59 | 141,959 |
2024-08-02 | $118.40 | $118.40 | $116.08 | $117.06 | $117.06 | 90,759 |
2024-08-01 | $122.39 | $123.03 | $119.19 | $120.19 | $120.19 | 227,656 |
2024-07-31 | $122.96 | $123.73 | $122.38 | $122.89 | $122.89 | 149,644 |
2024-07-30 | $122.22 | $122.31 | $120.19 | $120.87 | $120.87 | 38,275 |
2024-07-29 | $121.78 | $122.32 | $121.18 | $121.64 | $121.64 | 87,136 |
2024-07-26 | $120.90 | $121.81 | $120.62 | $121.23 | $121.23 | 55,377 |
2024-07-25 | $120.65 | $122.28 | $120.11 | $120.11 | $120.11 | 180,535 |
2024-07-24 | $122.84 | $122.84 | $120.55 | $120.66 | $120.66 | 74,852 |
2024-07-23 | $124.17 | $124.41 | $123.61 | $123.64 | $123.64 | 32,872 |
2024-07-22 | $124.60 | $124.72 | $123.61 | $124.71 | $124.71 | 42,766 |
2024-07-19 | $124.19 | $124.30 | $123.04 | $123.26 | $123.26 | 43,024 |
2024-07-18 | $126.09 | $126.36 | $123.94 | $124.31 | $124.31 | 66,449 |
2024-07-17 | $126.54 | $126.89 | $125.39 | $125.45 | $125.45 | 122,432 |
2024-07-16 | $126.85 | $127.83 | $126.80 | $127.80 | $127.80 | 62,657 |
2024-07-15 | $126.41 | $127.38 | $126.01 | $126.56 | $126.56 | 66,454 |
2024-07-12 | $125.55 | $127.30 | $125.55 | $126.34 | $126.34 | 86,142 |
2024-07-11 | $126.14 | $126.71 | $125.18 | $125.22 | $125.22 | 109,510 |
2024-07-10 | $125.03 | $125.85 | $124.63 | $125.77 | $125.77 | 68,767 |
2024-07-09 | $125.32 | $125.32 | $124.60 | $124.78 | $124.78 | 80,610 |
2024-07-08 | $125.24 | $125.38 | $124.78 | $125.19 | $125.19 | 48,293 |
2024-07-05 | $124.37 | $125.36 | $124.29 | $125.24 | $125.24 | 44,307 |
2024-07-03 | $124.21 | $124.47 | $123.96 | $124.30 | $124.30 | 32,984 |
2024-07-02 | $123.00 | $124.11 | $123.00 | $124.11 | $124.11 | 94,284 |
2024-07-01 | $123.41 | $123.54 | $122.51 | $123.07 | $123.07 | 203,908 |
2024-06-28 | $123.69 | $124.60 | $123.08 | $123.29 | $123.29 | 111,854 |
2024-06-27 | $123.14 | $123.56 | $123.02 | $123.54 | $123.54 | 41,552 |
2024-06-26 | $123.50 | $123.88 | $123.26 | $123.49 | $123.27 | 38,168 |
2024-06-25 | $123.73 | $124.07 | $123.48 | $124.02 | $123.80 | 64,136 |
2024-06-24 | $123.75 | $124.33 | $123.51 | $123.57 | $123.35 | 180,197 |
2024-06-21 | $124.19 | $124.19 | $123.53 | $124.06 | $123.84 | 117,803 |
2024-06-20 | $124.15 | $124.34 | $123.50 | $123.68 | $123.46 | 77,862 |
2024-06-18 | $124.08 | $124.21 | $123.90 | $124.09 | $123.87 | 97,632 |
2024-06-17 | $122.67 | $124.22 | $122.39 | $124.07 | $123.85 | 93,461 |
2024-06-14 | $122.28 | $122.84 | $121.97 | $122.81 | $122.59 | 98,510 |
2024-06-13 | $123.18 | $123.19 | $122.24 | $122.74 | $122.52 | 98,539 |
2024-06-12 | $123.57 | $123.69 | $122.90 | $123.26 | $123.04 | 55,299 |
2024-06-11 | $121.70 | $122.44 | $121.29 | $122.29 | $122.07 | 33,950 |
2024-06-10 | $121.31 | $122.28 | $121.31 | $122.18 | $121.96 | 66,027 |
2024-06-07 | $121.86 | $122.36 | $121.62 | $121.72 | $121.50 | 40,107 |
2024-06-06 | $122.30 | $122.31 | $121.99 | $122.09 | $121.87 | 84,397 |
2024-06-05 | $121.13 | $122.17 | $120.76 | $122.17 | $121.95 | 45,698 |
2024-06-04 | $120.17 | $120.73 | $119.75 | $120.30 | $120.08 | 56,579 |
2024-06-03 | $121.02 | $121.17 | $119.13 | $120.33 | $120.11 | 95,399 |
2024-05-31 | $120.24 | $120.57 | $118.64 | $120.51 | $120.51 | 59,855 |
2024-05-30 | $120.61 | $120.72 | $119.97 | $120.23 | $120.23 | 54,855 |
2024-05-29 | $120.64 | $121.07 | $120.63 | $120.72 | $120.72 | 58,582 |
2024-05-28 | $122.78 | $122.78 | $121.53 | $122.01 | $122.01 | 68,798 |
2024-05-24 | $122.39 | $123.49 | $122.39 | $122.96 | $122.96 | 43,048 |
2024-05-23 | $124.18 | $124.18 | $121.89 | $122.13 | $122.13 | 116,984 |
2024-05-22 | $123.18 | $123.65 | $122.80 | $123.39 | $123.39 | 54,975 |
2024-05-21 | $122.92 | $123.30 | $122.82 | $123.30 | $123.30 | 33,444 |
2024-05-20 | $122.66 | $123.48 | $122.66 | $123.42 | $123.42 | 46,816 |
2024-05-17 | $122.96 | $122.96 | $122.21 | $122.69 | $122.69 | 93,784 |
2024-05-16 | $122.98 | $123.25 | $122.69 | $122.84 | $122.84 | 35,258 |
2024-05-15 | $122.29 | $122.95 | $121.79 | $122.82 | $122.82 | 82,499 |
2024-05-14 | $121.20 | $121.44 | $120.79 | $121.36 | $121.36 | 65,141 |
2024-05-13 | $121.13 | $121.24 | $120.68 | $120.88 | $120.88 | 50,702 |
2024-05-10 | $120.67 | $120.97 | $120.20 | $120.46 | $120.46 | 63,876 |
2024-05-09 | $119.84 | $120.26 | $119.43 | $120.18 | $120.18 | 94,306 |
2024-05-08 | $119.43 | $119.86 | $119.22 | $119.64 | $119.64 | 432,123 |
2024-05-07 | $120.04 | $120.40 | $119.89 | $119.96 | $119.96 | 51,770 |
2024-05-06 | $119.67 | $119.92 | $119.24 | $119.92 | $119.92 | 88,353 |
2024-05-03 | $119.17 | $119.51 | $118.61 | $119.08 | $119.08 | 63,033 |
2024-05-02 | $117.37 | $117.88 | $116.07 | $117.66 | $117.66 | 39,187 |
2024-05-01 | $116.54 | $118.52 | $116.16 | $116.39 | $116.39 | 69,718 |
2024-04-30 | $118.71 | $118.90 | $117.20 | $117.20 | $117.20 | 34,020 |
2024-04-29 | $118.98 | $119.55 | $118.82 | $119.36 | $119.36 | 154,512 |
2024-04-26 | $117.85 | $119.23 | $117.75 | $118.78 | $118.78 | 85,007 |
2024-04-25 | $117.56 | $118.38 | $116.85 | $118.18 | $118.18 | 112,236 |
2024-04-24 | $118.15 | $118.79 | $117.75 | $118.24 | $118.24 | 59,113 |
2024-04-23 | $116.63 | $118.13 | $116.47 | $117.80 | $117.80 | 43,645 |
2024-04-22 | $115.90 | $116.73 | $115.01 | $116.26 | $116.26 | 43,219 |
2024-04-19 | $115.94 | $116.18 | $114.70 | $115.05 | $115.05 | 94,850 |
2024-04-18 | $117.01 | $117.17 | $115.92 | $116.01 | $116.01 | 43,697 |
2024-04-17 | $118.36 | $118.36 | $116.54 | $116.70 | $116.70 | 72,367 |
2024-04-16 | $118.02 | $118.48 | $117.51 | $117.87 | $117.87 | 90,932 |
2024-04-15 | $121.03 | $121.03 | $117.65 | $118.00 | $118.00 | 91,084 |
2024-04-12 | $120.68 | $120.83 | $119.45 | $119.69 | $119.69 | 80,606 |
2024-04-11 | $121.33 | $122.27 | $120.66 | $121.97 | $121.97 | 44,760 |
2024-04-10 | $120.71 | $121.13 | $120.33 | $120.71 | $120.71 | 85,951 |
2024-04-09 | $122.38 | $122.64 | $121.58 | $122.64 | $122.64 | 72,078 |
2024-04-08 | $122.01 | $122.18 | $121.49 | $121.86 | $121.86 | 45,736 |
2024-04-05 | $120.62 | $122.20 | $120.55 | $121.71 | $121.71 | 201,152 |
2024-04-04 | $123.53 | $123.65 | $120.42 | $120.53 | $120.53 | 120,508 |
2024-04-03 | $121.94 | $122.94 | $121.88 | $122.31 | $122.31 | 83,144 |
2024-04-02 | $122.27 | $122.35 | $121.83 | $122.25 | $122.25 | 97,768 |
2024-04-01 | $124.03 | $124.33 | $123.30 | $123.58 | $123.58 | 70,095 |
2024-03-28 | $124.17 | $124.24 | $123.83 | $123.90 | $123.90 | 38,649 |
2024-03-27 | $123.72 | $124.02 | $123.17 | $124.02 | $124.02 | 142,773 |
2024-03-26 | $123.53 | $123.59 | $122.86 | $122.89 | $122.89 | 93,664 |
2024-03-25 | $123.05 | $123.32 | $122.77 | $123.07 | $123.07 | 66,772 |
2024-03-22 | $123.92 | $123.92 | $123.01 | $123.38 | $123.38 | 58,877 |
2024-03-21 | $124.53 | $124.84 | $124.00 | $124.06 | $124.06 | 83,939 |
2024-03-20 | $122.31 | $123.42 | $121.90 | $123.37 | $123.16 | 129,221 |
2024-03-19 | $121.21 | $122.18 | $121.04 | $122.11 | $121.90 | 159,691 |
2024-03-18 | $122.03 | $122.30 | $121.73 | $121.73 | $121.52 | 92,995 |
2024-03-15 | $121.64 | $121.67 | $120.80 | $120.92 | $120.71 | 92,031 |
2024-03-14 | $123.14 | $123.14 | $121.16 | $121.96 | $121.75 | 114,929 |
2024-03-13 | $123.44 | $123.51 | $122.66 | $122.82 | $122.61 | 64,837 |
2024-03-12 | $123.44 | $123.89 | $122.50 | $123.84 | $123.63 | 77,847 |
2024-03-11 | $122.45 | $123.04 | $122.19 | $122.91 | $122.70 | 106,400 |
2024-03-08 | $124.32 | $124.67 | $122.72 | $122.85 | $122.64 | 195,208 |
2024-03-07 | $123.73 | $124.63 | $123.55 | $124.21 | $123.99 | 158,924 |
2024-03-06 | $123.19 | $123.65 | $122.43 | $122.91 | $122.70 | 209,302 |
2024-03-05 | $123.13 | $123.13 | $121.24 | $121.79 | $121.79 | 122,547 |
2024-03-04 | $124.40 | $124.40 | $123.67 | $123.67 | $123.67 | 60,628 |
2024-03-01 | $122.95 | $124.29 | $122.53 | $124.10 | $124.10 | 197,645 |
2024-02-29 | $122.87 | $123.13 | $121.93 | $122.84 | $122.84 | 77,239 |
2024-02-28 | $122.05 | $122.36 | $121.85 | $122.05 | $122.05 | 33,648 |
2024-02-27 | $122.50 | $122.67 | $122.17 | $122.61 | $122.61 | 88,400 |
2024-02-26 | $121.87 | $122.46 | $121.87 | $122.05 | $122.05 | 82,709 |
2024-02-23 | $122.30 | $122.39 | $121.72 | $121.81 | $121.81 | 71,675 |
2024-02-22 | $121.31 | $122.40 | $121.14 | $122.21 | $122.21 | 77,113 |
2024-02-21 | $119.16 | $119.46 | $118.44 | $119.46 | $119.46 | 73,851 |
2024-02-20 | $120.37 | $120.58 | $119.43 | $120.30 | $120.30 | 101,684 |
2024-02-16 | $121.99 | $121.99 | $120.69 | $120.91 | $120.91 | 77,537 |
2024-02-15 | $121.43 | $121.93 | $120.99 | $121.89 | $121.89 | 183,374 |
2024-02-14 | $120.21 | $120.94 | $119.89 | $120.87 | $120.87 | 233,244 |
2024-02-13 | $119.33 | $120.09 | $118.62 | $119.48 | $119.48 | 136,107 |
2024-02-12 | $121.52 | $122.38 | $121.39 | $121.62 | $121.62 | 82,086 |
2024-02-09 | $121.11 | $121.87 | $120.95 | $121.59 | $121.59 | 601,244 |
2024-02-08 | $120.50 | $121.20 | $120.50 | $121.08 | $121.08 | 359,673 |
2024-02-07 | $120.50 | $121.17 | $120.03 | $120.65 | $120.65 | 200,646 |
2024-02-06 | $119.75 | $119.89 | $119.16 | $119.75 | $119.75 | 629,718 |
2024-02-05 | $119.59 | $119.73 | $118.73 | $119.50 | $119.50 | 454,333 |
2024-02-02 | $119.35 | $120.35 | $119.01 | $119.98 | $119.98 | 83,032 |
2024-02-01 | $118.50 | $119.67 | $117.92 | $119.56 | $119.56 | 166,573 |
2024-01-31 | $119.27 | $119.88 | $118.11 | $118.26 | $118.26 | 98,476 |
2024-01-30 | $120.00 | $120.25 | $119.79 | $119.93 | $119.93 | 65,580 |
2024-01-29 | $119.56 | $120.68 | $119.33 | $120.68 | $120.68 | 114,562 |
2024-01-26 | $119.51 | $119.97 | $119.27 | $119.48 | $119.48 | 790,754 |
2024-01-25 | $120.71 | $120.71 | $119.49 | $120.15 | $120.15 | 69,820 |
2024-01-24 | $120.62 | $120.81 | $119.60 | $119.71 | $119.71 | 90,696 |
2024-01-23 | $119.75 | $119.85 | $119.16 | $119.81 | $119.81 | 100,208 |
2024-01-22 | $119.55 | $119.89 | $119.11 | $119.36 | $119.36 | 181,848 |
2024-01-19 | $117.31 | $118.89 | $117.13 | $118.85 | $118.85 | 189,836 |
2024-01-18 | $116.40 | $117.03 | $115.86 | $116.95 | $116.95 | 70,820 |
2024-01-17 | $115.47 | $115.64 | $114.58 | $115.62 | $115.62 | 94,144 |
2024-01-16 | $116.29 | $116.72 | $115.69 | $116.34 | $116.34 | 111,418 |
2024-01-12 | $117.20 | $117.38 | $116.43 | $116.70 | $116.70 | 81,925 |
2024-01-11 | $116.90 | $116.97 | $115.49 | $116.70 | $116.70 | 50,948 |
2024-01-10 | $116.34 | $116.93 | $116.00 | $116.72 | $116.72 | 139,921 |
2024-01-09 | $115.59 | $116.62 | $115.48 | $116.41 | $116.41 | 173,728 |
2024-01-08 | $114.39 | $116.42 | $114.39 | $116.25 | $116.25 | 90,455 |
2024-01-05 | $113.90 | $115.06 | $113.90 | $114.29 | $114.29 | 123,951 |
2024-01-04 | $113.97 | $114.91 | $113.92 | $114.16 | $114.16 | 48,969 |
2024-01-03 | $115.57 | $115.57 | $114.53 | $114.61 | $114.61 | 114,955 |
2024-01-02 | $116.81 | $116.90 | $115.62 | $116.17 | $116.17 | 201,086 |
2023-12-29 | $118.07 | $118.19 | $117.12 | $117.45 | $117.45 | 107,465 |
2023-12-28 | $118.41 | $118.41 | $117.99 | $118.07 | $118.07 | 92,422 |
2023-12-27 | $118.16 | $118.20 | $117.72 | $118.13 | $118.13 | 108,122 |
2023-12-26 | $117.36 | $118.14 | $117.35 | $117.91 | $117.91 | 43,897 |
2023-12-22 | $116.88 | $117.30 | $116.50 | $117.04 | $117.04 | 76,480 |
2023-12-21 | $116.33 | $116.97 | $116.05 | $116.91 | $116.59 | 138,278 |
2023-12-20 | $116.90 | $117.40 | $115.26 | $115.26 | $114.94 | 178,411 |
2023-12-19 | $116.73 | $117.26 | $116.73 | $117.24 | $116.92 | 100,528 |
2023-12-18 | $116.45 | $116.59 | $115.98 | $116.41 | $116.09 | 108,495 |
2023-12-15 | $116.65 | $116.73 | $115.83 | $116.15 | $115.83 | 101,657 |
2023-12-14 | $116.33 | $117.03 | $115.57 | $116.30 | $115.98 | 172,969 |
2023-12-13 | $113.52 | $115.45 | $113.25 | $115.43 | $115.11 | 360,935 |
2023-12-12 | $112.70 | $113.23 | $112.14 | $113.22 | $112.91 | 137,001 |
2023-12-11 | $111.03 | $112.82 | $111.03 | $112.64 | $112.33 | 131,082 |
2023-12-08 | $109.96 | $110.85 | $109.66 | $110.56 | $110.26 | 78,427 |
2023-12-07 | $109.93 | $110.46 | $109.36 | $110.33 | $110.03 | 73,091 |
2023-12-06 | $110.05 | $110.25 | $109.11 | $109.24 | $108.94 | 161,365 |
2023-12-05 | $109.32 | $109.71 | $108.88 | $109.40 | $109.10 | 213,745 |
2023-12-04 | $110.02 | $110.32 | $109.21 | $110.11 | $109.81 | 126,236 |
2023-12-01 | $109.40 | $110.78 | $109.11 | $110.78 | $110.48 | 105,109 |
2023-11-30 | $109.88 | $109.89 | $108.83 | $109.61 | $109.31 | 167,236 |
2023-11-29 | $109.57 | $110.43 | $109.42 | $109.53 | $109.23 | 184,882 |
2023-11-28 | $108.68 | $109.15 | $108.47 | $108.89 | $108.59 | 79,737 |
2023-11-27 | $108.87 | $109.17 | $108.50 | $108.72 | $108.42 | 53,726 |
2023-11-24 | $108.80 | $109.08 | $108.72 | $109.00 | $108.70 | 34,699 |
2023-11-22 | $108.73 | $109.42 | $108.57 | $108.70 | $108.40 | 68,848 |
2023-11-21 | $108.60 | $108.60 | $108.01 | $108.36 | $108.06 | 50,512 |
2023-11-20 | $107.87 | $109.19 | $107.80 | $109.03 | $108.73 | 179,981 |
2023-11-17 | $107.61 | $107.94 | $107.25 | $107.71 | $107.41 | 96,466 |
2023-11-16 | $107.40 | $107.67 | $106.86 | $107.30 | $107.00 | 106,922 |
2023-11-15 | $108.10 | $108.64 | $107.63 | $107.72 | $107.42 | 167,042 |
2023-11-14 | $106.22 | $107.56 | $106.22 | $107.40 | $107.10 | 122,095 |
2023-11-13 | $104.45 | $104.63 | $103.89 | $104.41 | $104.12 | 99,940 |
2023-11-10 | $103.10 | $104.74 | $102.95 | $104.65 | $104.65 | 113,443 |
2023-11-09 | $104.16 | $104.20 | $102.72 | $102.81 | $102.81 | 103,028 |
2023-11-08 | $104.19 | $104.19 | $103.28 | $103.72 | $103.72 | 175,457 |
2023-11-07 | $103.65 | $104.58 | $103.36 | $104.28 | $104.28 | 215,564 |
2023-11-06 | $104.02 | $104.23 | $102.93 | $103.44 | $103.44 | 315,595 |
2023-11-03 | $102.96 | $104.36 | $102.90 | $103.89 | $103.89 | 129,061 |
2023-11-02 | $101.04 | $102.19 | $101.04 | $102.13 | $102.13 | 104,604 |
2023-11-01 | $99.14 | $100.14 | $98.76 | $100.06 | $100.06 | 230,434 |
2023-10-31 | $98.32 | $99.18 | $97.85 | $99.07 | $99.07 | 97,136 |
2023-10-30 | $98.44 | $98.55 | $97.55 | $98.19 | $98.19 | 109,839 |
2023-10-27 | $98.74 | $98.96 | $97.58 | $97.89 | $97.89 | 138,322 |
2023-10-26 | $99.18 | $99.55 | $98.00 | $98.33 | $98.33 | 289,357 |
2023-10-25 | $100.94 | $101.03 | $99.29 | $99.41 | $99.41 | 314,503 |
2023-10-24 | $101.33 | $102.14 | $101.02 | $101.79 | $101.79 | 173,745 |
2023-10-23 | $100.55 | $101.84 | $99.97 | $100.82 | $100.82 | 149,277 |
2023-10-20 | $102.29 | $102.29 | $100.95 | $101.04 | $101.04 | 158,233 |
2023-10-19 | $104.23 | $104.23 | $102.27 | $102.49 | $102.49 | 71,559 |
2023-10-18 | $104.90 | $105.02 | $103.60 | $103.90 | $103.90 | 61,446 |
2023-10-17 | $104.81 | $105.99 | $104.70 | $105.54 | $105.54 | 58,205 |
2023-10-16 | $104.64 | $105.83 | $104.64 | $105.54 | $105.54 | 100,506 |
2023-10-13 | $105.23 | $105.37 | $103.85 | $104.21 | $104.21 | 108,362 |
2023-10-12 | $106.40 | $106.40 | $104.52 | $105.07 | $105.07 | 75,966 |
2023-10-11 | $106.33 | $106.46 | $105.25 | $106.07 | $106.07 | 68,376 |
2023-10-10 | $105.19 | $106.41 | $104.91 | $105.85 | $105.85 | 106,958 |
2023-10-09 | $103.57 | $104.87 | $103.43 | $104.78 | $104.78 | 109,856 |
2023-10-06 | $101.86 | $104.54 | $101.40 | $104.18 | $104.18 | 171,896 |
2023-10-05 | $103.02 | $103.11 | $101.59 | $102.48 | $102.48 | 84,667 |
2023-10-04 | $102.39 | $103.32 | $101.76 | $103.09 | $103.09 | 124,415 |
2023-10-03 | $103.01 | $103.56 | $101.55 | $101.98 | $101.98 | 140,253 |
2023-10-02 | $103.96 | $104.28 | $103.02 | $103.70 | $103.70 | 75,792 |
2023-09-29 | $104.93 | $105.16 | $103.71 | $103.99 | $103.99 | 81,146 |
2023-09-28 | $102.68 | $104.44 | $102.59 | $103.89 | $103.89 | 113,483 |
2023-09-27 | $103.04 | $103.48 | $102.03 | $102.95 | $102.95 | 108,796 |
2023-09-26 | $102.86 | $103.12 | $102.17 | $102.39 | $102.39 | 89,823 |
2023-09-25 | $103.10 | $103.69 | $102.87 | $103.63 | $103.63 | 91,074 |
2023-09-22 | $103.93 | $104.32 | $103.35 | $103.39 | $103.39 | 77,784 |
2023-09-21 | $104.78 | $104.78 | $103.44 | $103.51 | $103.35 | 167,283 |
2023-09-20 | $106.78 | $106.90 | $105.36 | $105.39 | $105.23 | 86,868 |
2023-09-19 | $106.54 | $106.54 | $105.61 | $106.32 | $106.16 | 87,574 |
2023-09-18 | $106.69 | $107.00 | $106.51 | $106.68 | $106.52 | 100,076 |
2023-09-15 | $108.30 | $108.30 | $106.64 | $106.75 | $106.59 | 147,750 |
2023-09-14 | $108.11 | $108.76 | $107.52 | $108.53 | $108.36 | 87,629 |
2023-09-13 | $107.73 | $108.08 | $107.33 | $107.51 | $107.34 | 77,562 |
2023-09-12 | $107.87 | $108.48 | $107.57 | $107.62 | $107.45 | 77,877 |
2023-09-11 | $108.17 | $108.55 | $107.78 | $108.45 | $108.28 | 53,115 |
2023-09-08 | $107.74 | $108.11 | $107.40 | $107.60 | $107.60 | 72,160 |
2023-09-07 | $107.42 | $107.83 | $107.01 | $107.66 | $107.66 | 94,283 |
2023-09-06 | $108.39 | $108.82 | $107.77 | $108.40 | $108.40 | 166,619 |
2023-09-05 | $108.76 | $109.00 | $108.38 | $108.56 | $108.56 | 90,087 |
2023-09-01 | $109.49 | $109.70 | $108.65 | $109.03 | $109.03 | 93,843 |
2023-08-31 | $108.79 | $109.22 | $108.65 | $108.66 | $108.66 | 73,315 |
2023-08-30 | $108.07 | $108.78 | $108.05 | $108.73 | $108.73 | 107,421 |
2023-08-29 | $106.20 | $108.14 | $106.14 | $108.07 | $108.07 | 79,517 |
2023-08-28 | $106.13 | $106.29 | $105.53 | $106.07 | $106.07 | 249,208 |
2023-08-25 | $104.60 | $105.55 | $103.87 | $105.29 | $105.29 | 213,753 |
2023-08-24 | $107.31 | $107.31 | $104.30 | $104.34 | $104.34 | 144,116 |
2023-08-23 | $105.51 | $106.90 | $105.51 | $106.71 | $106.71 | 122,168 |
2023-08-22 | $106.09 | $106.09 | $105.19 | $105.47 | $105.47 | 78,464 |
2023-08-21 | $104.69 | $105.76 | $104.63 | $105.54 | $105.54 | 79,545 |
2023-08-18 | $103.41 | $104.73 | $103.41 | $104.42 | $104.42 | 189,229 |
2023-08-17 | $105.92 | $105.92 | $104.31 | $104.35 | $104.35 | 92,314 |
2023-08-16 | $106.58 | $106.93 | $105.54 | $105.54 | $105.54 | 90,148 |
2023-08-15 | $107.44 | $107.44 | $106.49 | $106.61 | $106.61 | 80,297 |
2023-08-14 | $106.86 | $107.98 | $106.77 | $107.95 | $107.95 | 123,125 |
2023-08-11 | $107.16 | $107.58 | $106.85 | $107.14 | $107.14 | 158,345 |
2023-08-10 | $108.68 | $109.56 | $107.49 | $107.92 | $107.92 | 112,615 |
2023-08-09 | $108.40 | $108.46 | $107.54 | $107.70 | $107.70 | 115,572 |
2023-08-08 | $108.01 | $108.38 | $107.23 | $108.26 | $108.26 | 113,663 |
2023-08-07 | $108.92 | $109.37 | $108.46 | $109.37 | $109.37 | 105,053 |
2023-08-04 | $109.58 | $109.88 | $108.32 | $108.45 | $108.45 | 233,824 |
2023-08-03 | $108.73 | $109.62 | $108.55 | $109.10 | $109.10 | 249,571 |
2023-08-02 | $110.66 | $110.66 | $109.01 | $109.28 | $109.28 | 249,007 |
2023-08-01 | $111.73 | $111.86 | $111.08 | $111.65 | $111.65 | 168,721 |
2023-07-31 | $111.94 | $112.52 | $111.78 | $112.15 | $112.15 | 181,920 |
2023-07-28 | $111.29 | $111.96 | $111.11 | $111.82 | $111.82 | 105,631 |
2023-07-27 | $111.82 | $112.18 | $109.71 | $110.05 | $110.05 | 97,248 |
2023-07-26 | $110.30 | $110.82 | $109.90 | $110.46 | $110.46 | 134,717 |
2023-07-25 | $110.49 | $111.15 | $110.36 | $110.75 | $110.75 | 136,743 |
2023-07-24 | $110.63 | $110.80 | $109.92 | $110.28 | $110.28 | 77,263 |
2023-07-21 | $110.88 | $111.27 | $110.39 | $110.60 | $110.60 | 240,872 |
2023-07-20 | $110.98 | $111.01 | $110.07 | $110.28 | $110.28 | 321,011 |
2023-07-19 | $111.58 | $112.08 | $111.33 | $111.56 | $111.56 | 230,931 |
2023-07-18 | $110.76 | $111.62 | $110.62 | $111.44 | $111.44 | 276,440 |
2023-07-17 | $109.33 | $111.28 | $109.33 | $110.93 | $110.93 | 276,769 |
2023-07-14 | $109.97 | $110.17 | $109.54 | $109.64 | $109.64 | 131,553 |
2023-07-13 | $109.53 | $110.22 | $109.37 | $110.05 | $110.05 | 109,172 |
2023-07-12 | $109.38 | $109.38 | $108.32 | $108.87 | $108.87 | 185,419 |
2023-07-11 | $107.64 | $108.37 | $107.13 | $108.23 | $108.23 | 245,710 |
2023-07-10 | $105.59 | $107.39 | $105.59 | $107.37 | $107.37 | 264,684 |
2023-07-07 | $105.51 | $106.51 | $105.39 | $105.49 | $105.49 | 118,192 |
2023-07-06 | $105.72 | $105.72 | $104.75 | $105.51 | $105.51 | 194,256 |
2023-07-05 | $106.89 | $107.11 | $106.52 | $106.93 | $106.93 | 136,964 |
2023-07-03 | $106.96 | $107.28 | $106.73 | $107.28 | $107.28 | 69,068 |
2023-06-30 | $106.55 | $107.18 | $106.52 | $106.90 | $106.90 | 194,661 |
2023-06-29 | $105.64 | $105.77 | $105.15 | $105.60 | $105.60 | 127,338 |
2023-06-28 | $104.91 | $105.92 | $104.91 | $105.64 | $105.64 | 146,831 |
2023-06-27 | $104.16 | $105.62 | $104.00 | $105.46 | $105.46 | 166,777 |
2023-06-26 | $104.06 | $104.91 | $103.82 | $103.82 | $103.67 | 75,938 |
2023-06-23 | $104.40 | $104.46 | $103.71 | $103.99 | $103.99 | 102,786 |
2023-06-22 | $104.54 | $105.32 | $104.42 | $105.25 | $105.25 | 70,522 |
2023-06-21 | $105.44 | $105.72 | $104.82 | $104.99 | $104.99 | 182,352 |
2023-06-20 | $106.49 | $106.62 | $105.50 | $106.03 | $106.03 | 184,889 |
2023-06-16 | $108.23 | $108.23 | $106.78 | $107.00 | $107.00 | 79,173 |
2023-06-15 | $106.11 | $107.79 | $105.98 | $107.52 | $107.52 | 172,019 |
2023-06-14 | $106.03 | $106.59 | $105.15 | $106.23 | $106.23 | 184,299 |
2023-06-13 | $105.96 | $106.26 | $105.32 | $106.06 | $106.06 | 326,278 |
2023-06-12 | $104.00 | $105.12 | $103.84 | $105.03 | $105.03 | 97,744 |
2023-06-09 | $103.85 | $104.32 | $103.11 | $103.69 | $103.69 | 110,841 |
2023-06-08 | $102.59 | $103.63 | $102.57 | $103.49 | $103.49 | 62,453 |
2023-06-07 | $103.91 | $104.14 | $102.48 | $102.62 | $102.62 | 181,846 |
2023-06-06 | $103.15 | $103.94 | $103.15 | $103.71 | $103.71 | 397,620 |
2023-06-05 | $103.38 | $103.76 | $102.97 | $103.48 | $103.48 | 233,743 |
2023-06-02 | $103.11 | $103.63 | $102.49 | $103.40 | $103.40 | 277,140 |
2023-06-01 | $101.27 | $102.87 | $100.97 | $102.27 | $102.27 | 108,323 |
2023-05-31 | $101.32 | $101.71 | $100.77 | $101.58 | $101.58 | 208,673 |
2023-05-30 | $102.82 | $103.00 | $101.58 | $101.96 | $101.96 | 175,425 |
2023-05-26 | $100.20 | $102.25 | $100.13 | $102.00 | $102.00 | 100,938 |
2023-05-25 | $99.40 | $99.76 | $98.76 | $99.49 | $99.49 | 149,510 |
2023-05-24 | $99.00 | $99.17 | $98.52 | $98.96 | $98.96 | 124,854 |
2023-05-23 | $100.30 | $100.71 | $99.45 | $99.56 | $99.56 | 80,658 |
2023-05-22 | $100.43 | $101.15 | $100.43 | $100.93 | $100.93 | 71,818 |
2023-05-19 | $100.87 | $100.97 | $100.17 | $100.43 | $100.43 | 53,306 |
2023-05-18 | $99.05 | $100.77 | $99.05 | $100.73 | $100.73 | 186,165 |
2023-05-17 | $98.32 | $99.32 | $97.82 | $99.11 | $99.11 | 54,317 |
2023-05-16 | $98.40 | $98.63 | $97.97 | $97.97 | $97.97 | 40,024 |
2023-05-15 | $97.99 | $98.98 | $97.92 | $98.91 | $98.91 | 102,144 |
2023-05-12 | $98.41 | $98.54 | $97.42 | $98.03 | $98.03 | 78,081 |
2023-05-11 | $98.41 | $98.41 | $97.71 | $98.20 | $98.20 | 101,056 |
2023-05-10 | $98.49 | $98.78 | $97.53 | $98.35 | $98.35 | 161,419 |
2023-05-09 | $97.85 | $98.00 | $97.60 | $97.79 | $97.79 | 278,036 |
2023-05-08 | $98.47 | $98.53 | $97.86 | $98.48 | $98.48 | 437,981 |
2023-05-05 | $96.94 | $98.46 | $96.94 | $98.29 | $98.29 | 455,650 |
2023-05-04 | $96.86 | $97.15 | $96.39 | $96.65 | $96.65 | 634,736 |
2023-05-03 | $97.29 | $98.18 | $96.77 | $96.80 | $96.80 | 276,387 |
2023-05-02 | $98.16 | $98.18 | $96.66 | $97.14 | $97.14 | 158,689 |
2023-05-01 | $98.40 | $98.70 | $98.18 | $98.31 | $98.31 | 151,361 |
2023-04-28 | $97.51 | $98.64 | $97.51 | $98.64 | $98.64 | 42,180 |
2023-04-27 | $96.61 | $97.82 | $96.22 | $97.72 | $97.72 | 102,545 |
2023-04-26 | $96.60 | $96.85 | $95.93 | $96.13 | $96.13 | 43,792 |
2023-04-25 | $98.35 | $98.35 | $96.82 | $96.86 | $96.86 | 114,645 |
2023-04-24 | $98.95 | $99.15 | $98.43 | $98.95 | $98.95 | 137,986 |
2023-04-21 | $99.01 | $99.14 | $98.33 | $98.97 | $98.97 | 36,577 |
2023-04-20 | $98.78 | $99.65 | $98.59 | $98.93 | $98.93 | 141,022 |
2023-04-19 | $99.09 | $99.67 | $99.02 | $99.45 | $99.45 | 77,381 |
2023-04-18 | $100.44 | $100.44 | $99.43 | $99.71 | $99.71 | 44,932 |
2023-04-17 | $99.40 | $99.72 | $98.99 | $99.71 | $99.71 | 65,925 |
2023-04-14 | $99.46 | $100.04 | $98.53 | $99.34 | $99.34 | 97,540 |
2023-04-13 | $98.92 | $99.97 | $98.88 | $99.79 | $99.79 | 113,581 |
2023-04-12 | $100.22 | $100.28 | $98.40 | $98.47 | $98.47 | 152,072 |
2023-04-11 | $99.42 | $99.79 | $99.26 | $99.49 | $99.49 | 94,539 |
2023-04-10 | $98.03 | $99.43 | $97.95 | $99.43 | $99.43 | 149,776 |
2023-04-06 | $98.25 | $98.98 | $97.81 | $98.75 | $98.75 | 175,266 |
2023-04-05 | $99.31 | $99.31 | $98.28 | $98.74 | $98.74 | 401,795 |
2023-04-04 | $100.50 | $100.50 | $99.43 | $99.81 | $99.81 | 186,565 |
2023-04-03 | $100.43 | $100.46 | $99.60 | $100.29 | $100.29 | 373,943 |
2023-03-31 | $99.24 | $100.82 | $99.24 | $100.65 | $100.65 | 84,155 |
2023-03-30 | $99.21 | $99.48 | $98.68 | $99.12 | $99.12 | 137,644 |
2023-03-29 | $97.43 | $98.41 | $97.36 | $98.26 | $98.26 | 189,870 |
2023-03-28 | $96.46 | $96.54 | $95.88 | $96.44 | $96.44 | 231,801 |
2023-03-27 | $97.03 | $97.31 | $96.27 | $96.58 | $96.58 | 366,894 |
2023-03-24 | $95.95 | $96.66 | $95.29 | $96.52 | $96.52 | 88,341 |
2023-03-23 | $96.44 | $97.90 | $95.80 | $96.54 | $96.36 | 64,867 |
2023-03-22 | $97.50 | $98.25 | $95.57 | $95.57 | $95.39 | 81,993 |
2023-03-21 | $96.98 | $97.77 | $96.79 | $97.47 | $97.28 | 50,925 |
2023-03-20 | $95.58 | $96.38 | $95.20 | $96.26 | $96.08 | 70,923 |
2023-03-17 | $96.33 | $96.61 | $95.05 | $95.55 | $95.37 | 120,599 |
2023-03-16 | $94.13 | $96.61 | $94.13 | $96.49 | $96.31 | 183,344 |
2023-03-15 | $94.03 | $94.69 | $93.36 | $94.69 | $94.51 | 332,219 |
2023-03-14 | $94.57 | $95.39 | $93.94 | $94.98 | $94.80 | 46,412 |
2023-03-13 | $92.72 | $94.62 | $92.12 | $93.54 | $93.36 | 102,067 |
2023-03-10 | $94.65 | $95.13 | $92.64 | $93.04 | $92.86 | 139,521 |
2023-03-09 | $96.57 | $97.29 | $94.51 | $94.70 | $94.52 | 140,936 |
2023-03-08 | $96.41 | $96.79 | $95.86 | $96.79 | $96.61 | 77,437 |
2023-03-07 | $97.49 | $97.82 | $96.01 | $96.19 | $96.01 | 80,727 |
2023-03-06 | $98.15 | $98.85 | $97.51 | $97.70 | $97.52 | 153,896 |
2023-03-03 | $96.67 | $98.05 | $96.47 | $97.95 | $97.77 | 60,359 |
2023-03-02 | $94.55 | $96.62 | $94.55 | $96.46 | $96.28 | 66,777 |
2023-03-01 | $95.78 | $96.08 | $95.02 | $95.34 | $95.16 | 40,691 |
2023-02-28 | $96.00 | $96.73 | $96.00 | $96.02 | $95.84 | 39,367 |
2023-02-27 | $96.39 | $96.87 | $95.98 | $96.19 | $96.01 | 46,270 |
2023-02-24 | $94.99 | $95.54 | $94.82 | $95.30 | $95.12 | 108,082 |
2023-02-23 | $97.00 | $97.06 | $95.29 | $96.76 | $96.58 | 145,228 |
2023-02-22 | $96.64 | $96.89 | $95.93 | $96.36 | $96.18 | 85,855 |
2023-02-21 | $97.21 | $97.56 | $96.10 | $96.23 | $96.05 | 56,141 |
2023-02-17 | $98.79 | $98.79 | $97.72 | $98.60 | $98.41 | 77,141 |
2023-02-16 | $99.47 | $100.63 | $99.21 | $99.21 | $99.02 | 73,272 |
2023-02-15 | $99.14 | $101.03 | $99.14 | $101.03 | $100.84 | 88,365 |
2023-02-14 | $98.47 | $100.10 | $98.06 | $99.80 | $99.61 | 122,231 |
2023-02-13 | $97.94 | $99.09 | $97.43 | $99.09 | $98.90 | 58,677 |
2023-02-10 | $97.45 | $97.81 | $96.79 | $97.52 | $97.34 | 185,781 |
2023-02-09 | $100.07 | $100.07 | $97.59 | $97.96 | $97.78 | 99,939 |
2023-02-08 | $99.89 | $100.21 | $98.55 | $98.73 | $98.54 | 162,941 |
2023-02-07 | $98.51 | $100.57 | $97.79 | $100.25 | $100.06 | 119,947 |
2023-02-06 | $98.51 | $99.50 | $98.38 | $98.66 | $98.47 | 146,893 |
2023-02-03 | $100.02 | $101.07 | $99.23 | $99.47 | $99.28 | 181,108 |
2023-02-02 | $100.91 | $102.22 | $100.47 | $101.61 | $101.42 | 194,324 |
2023-02-01 | $96.96 | $100.13 | $96.72 | $99.45 | $99.26 | 340,450 |
2023-01-31 | $95.94 | $97.20 | $95.80 | $97.20 | $97.02 | 262,548 |
2023-01-30 | $96.63 | $97.14 | $95.76 | $95.83 | $95.65 | 114,572 |
2023-01-27 | $96.43 | $98.50 | $96.36 | $97.72 | $97.54 | 163,289 |
2023-01-26 | $96.52 | $97.00 | $95.48 | $97.00 | $96.82 | 121,315 |
2023-01-25 | $94.05 | $95.56 | $93.37 | $95.46 | $95.28 | 75,317 |
2023-01-24 | $95.23 | $95.50 | $94.80 | $95.32 | $95.14 | 269,022 |
2023-01-23 | $93.84 | $95.83 | $93.68 | $95.63 | $95.45 | 135,702 |
2023-01-20 | $91.74 | $93.64 | $91.49 | $93.52 | $93.34 | 225,429 |
2023-01-19 | $92.15 | $92.29 | $91.15 | $91.40 | $91.23 | 49,338 |
2023-01-18 | $94.49 | $95.07 | $92.61 | $92.70 | $92.53 | 111,828 |
2023-01-17 | $93.76 | $94.38 | $93.46 | $94.09 | $93.91 | 152,224 |
2023-01-13 | $92.61 | $93.99 | $92.61 | $93.83 | $93.83 | 250,499 |
2023-01-12 | $93.13 | $93.62 | $91.77 | $93.50 | $93.50 | 778,280 |
2023-01-11 | $91.98 | $92.90 | $91.86 | $92.80 | $92.80 | 98,434 |
2023-01-10 | $90.51 | $91.81 | $90.51 | $91.69 | $91.69 | 117,928 |
2023-01-09 | $91.10 | $92.26 | $90.81 | $90.86 | $90.86 | 94,176 |
2023-01-06 | $89.03 | $91.04 | $88.30 | $90.67 | $90.67 | 111,110 |
2023-01-05 | $88.67 | $88.87 | $88.02 | $88.21 | $88.21 | 34,816 |
2023-01-04 | $89.45 | $90.09 | $88.76 | $89.69 | $89.69 | 120,287 |
2023-01-03 | $89.57 | $89.90 | $87.57 | $88.30 | $88.30 | 162,695 |
2022-12-30 | $88.15 | $88.78 | $87.55 | $88.78 | $88.78 | 151,413 |
2022-12-29 | $87.76 | $89.15 | $87.42 | $88.89 | $88.89 | 229,232 |
2022-12-28 | $87.87 | $88.42 | $86.79 | $86.94 | $86.94 | 112,719 |
2022-12-27 | $88.70 | $88.70 | $87.69 | $87.84 | $87.84 | 69,175 |
2022-12-23 | $88.38 | $88.76 | $87.66 | $88.74 | $88.74 | 69,311 |
2022-12-22 | $89.89 | $89.89 | $87.37 | $88.89 | $88.71 | 153,385 |
2022-12-21 | $90.11 | $91.03 | $89.49 | $90.78 | $90.60 | 68,244 |
2022-12-20 | $89.13 | $89.93 | $88.86 | $89.62 | $89.44 | 68,633 |
2022-12-19 | $90.39 | $90.47 | $89.22 | $89.50 | $89.32 | 845,128 |
2022-12-16 | $90.70 | $91.18 | $89.98 | $90.47 | $90.29 | 77,362 |
2022-12-15 | $92.91 | $93.23 | $91.04 | $91.41 | $91.23 | 73,773 |
2022-12-14 | $94.45 | $95.55 | $93.64 | $94.08 | $93.89 | 59,422 |
2022-12-13 | $97.09 | $97.24 | $93.95 | $94.66 | $94.47 | 99,382 |
2022-12-12 | $92.49 | $93.69 | $92.30 | $93.68 | $93.50 | 100,705 |
2022-12-09 | $92.91 | $93.44 | $92.49 | $92.54 | $92.36 | 82,673 |
2022-12-08 | $92.31 | $93.52 | $92.05 | $93.37 | $93.19 | 70,554 |
2022-12-07 | $91.56 | $92.27 | $91.26 | $91.85 | $91.67 | 140,152 |
2022-12-06 | $93.41 | $93.41 | $91.46 | $91.89 | $91.71 | 105,623 |
2022-12-05 | $94.62 | $94.62 | $93.12 | $93.40 | $93.22 | 83,613 |
2022-12-02 | $94.07 | $95.51 | $94.00 | $95.39 | $95.20 | 83,854 |
2022-12-01 | $95.45 | $96.24 | $94.85 | $95.69 | $95.50 | 222,671 |
2022-11-30 | $91.93 | $95.25 | $91.40 | $95.25 | $95.06 | 67,708 |
2022-11-29 | $92.11 | $92.37 | $91.33 | $91.72 | $91.54 | 42,445 |
2022-11-28 | $92.89 | $93.39 | $91.77 | $92.07 | $91.89 | 68,437 |
2022-11-25 | $93.32 | $93.38 | $93.05 | $93.20 | $93.02 | 16,386 |
2022-11-23 | $92.88 | $93.81 | $92.77 | $93.67 | $93.49 | 50,222 |
2022-11-22 | $91.97 | $92.95 | $91.30 | $92.85 | $92.67 | 101,842 |
2022-11-21 | $92.13 | $92.32 | $91.49 | $91.92 | $91.74 | 82,058 |
2022-11-18 | $93.75 | $93.75 | $91.83 | $92.43 | $92.25 | 38,975 |
2022-11-17 | $91.29 | $92.78 | $91.24 | $92.31 | $92.13 | 41,187 |
2022-11-16 | $94.11 | $94.11 | $92.73 | $93.01 | $92.83 | 63,187 |
2022-11-15 | $95.36 | $95.50 | $93.70 | $94.63 | $94.44 | 155,891 |
2022-11-14 | $93.50 | $94.25 | $92.86 | $92.93 | $92.75 | 118,712 |
2022-11-11 | $92.15 | $93.99 | $91.69 | $93.69 | $93.51 | 123,059 |
2022-11-10 | $89.91 | $92.01 | $89.54 | $91.83 | $91.65 | 82,383 |
2022-11-09 | $86.88 | $87.21 | $85.82 | $85.94 | $85.77 | 135,254 |
2022-11-08 | $87.45 | $88.88 | $86.57 | $87.86 | $87.69 | 125,882 |
2022-11-07 | $86.54 | $87.06 | $85.77 | $86.79 | $86.62 | 62,589 |
2022-11-04 | $86.06 | $86.29 | $84.35 | $85.79 | $85.62 | 150,130 |
2022-11-03 | $84.69 | $85.61 | $84.12 | $84.68 | $84.51 | 104,804 |
2022-11-02 | $88.83 | $89.59 | $85.68 | $85.80 | $85.63 | 442,090 |
2022-11-01 | $90.12 | $90.26 | $88.53 | $88.63 | $88.46 | 314,940 |
2022-10-31 | $88.95 | $89.25 | $88.37 | $88.71 | $88.54 | 45,192 |
2022-10-28 | $87.16 | $89.50 | $87.16 | $89.44 | $89.26 | 53,890 |
2022-10-27 | $88.02 | $88.48 | $86.97 | $87.05 | $86.88 | 91,807 |
2022-10-26 | $87.46 | $89.36 | $87.39 | $87.72 | $87.55 | 140,656 |
2022-10-25 | $86.36 | $88.05 | $86.36 | $88.01 | $87.84 | 61,138 |
2022-10-24 | $85.59 | $86.17 | $84.11 | $85.97 | $85.80 | 98,098 |
2022-10-21 | $83.32 | $85.66 | $82.99 | $85.56 | $85.39 | 38,343 |
2022-10-20 | $84.00 | $85.37 | $83.35 | $83.66 | $83.49 | 41,833 |
2022-10-19 | $84.36 | $85.08 | $83.54 | $84.01 | $83.84 | 79,601 |
2022-10-18 | $86.18 | $86.45 | $84.05 | $84.77 | $84.60 | 45,736 |
2022-10-17 | $83.50 | $84.44 | $83.50 | $84.05 | $83.88 | 54,767 |
2022-10-14 | $84.72 | $84.89 | $81.43 | $81.64 | $81.64 | 102,218 |
2022-10-13 | $80.10 | $84.36 | $79.73 | $84.01 | $84.01 | 145,321 |
2022-10-12 | $82.94 | $83.15 | $82.27 | $82.48 | $82.48 | 47,452 |
2022-10-11 | $83.39 | $83.85 | $82.07 | $82.56 | $82.56 | 50,793 |
2022-10-10 | $85.17 | $85.17 | $83.08 | $83.86 | $83.86 | 47,249 |
2022-10-07 | $86.75 | $86.75 | $84.58 | $84.87 | $84.87 | 83,253 |
2022-10-06 | $88.63 | $89.43 | $87.96 | $88.10 | $88.10 | 178,159 |
2022-10-05 | $87.83 | $89.55 | $86.99 | $89.01 | $89.01 | 101,129 |
2022-10-04 | $87.57 | $88.93 | $87.57 | $88.93 | $88.93 | 85,444 |
2022-10-03 | $84.39 | $86.40 | $83.96 | $85.87 | $85.87 | 39,769 |
2022-09-30 | $84.73 | $85.85 | $83.63 | $83.69 | $83.69 | 51,695 |
2022-09-29 | $85.60 | $85.77 | $84.01 | $84.91 | $84.91 | 44,982 |
2022-09-28 | $85.21 | $87.16 | $85.03 | $86.82 | $86.82 | 70,144 |
2022-09-27 | $85.42 | $85.91 | $83.87 | $84.49 | $84.49 | 109,627 |
2022-09-26 | $85.02 | $85.98 | $84.20 | $84.39 | $84.39 | 86,967 |
2022-09-23 | $85.52 | $85.52 | $83.98 | $85.02 | $85.02 | 734,134 |
2022-09-22 | $87.43 | $87.64 | $86.14 | $86.31 | $86.31 | 90,742 |
2022-09-21 | $89.68 | $91.03 | $87.91 | $87.97 | $87.97 | 171,850 |
2022-09-20 | $89.63 | $90.12 | $88.88 | $89.37 | $89.37 | 57,548 |
2022-09-19 | $89.46 | $90.46 | $89.24 | $90.45 | $90.45 | 41,243 |
2022-09-16 | $89.68 | $90.09 | $89.14 | $90.03 | $90.03 | 152,308 |
2022-09-15 | $91.44 | $92.48 | $90.40 | $90.86 | $90.86 | 94,526 |
2022-09-14 | $91.70 | $92.31 | $91.10 | $92.01 | $92.01 | 88,837 |
2022-09-13 | $93.39 | $93.68 | $91.17 | $91.40 | $91.40 | 60,330 |
2022-09-12 | $95.77 | $96.29 | $95.52 | $96.15 | $96.15 | 46,599 |
2022-09-09 | $94.10 | $95.38 | $94.10 | $95.23 | $95.23 | 65,486 |
2022-09-08 | $91.30 | $93.30 | $91.05 | $93.07 | $93.07 | 42,823 |
2022-09-07 | $90.20 | $92.38 | $90.20 | $92.22 | $92.22 | 44,251 |
2022-09-06 | $90.81 | $90.90 | $89.50 | $90.06 | $90.06 | 72,047 |
2022-09-02 | $92.69 | $93.10 | $90.23 | $90.59 | $90.59 | 69,530 |
2022-09-01 | $90.96 | $91.85 | $89.97 | $91.75 | $91.75 | 68,266 |
2022-08-31 | $93.34 | $93.81 | $92.01 | $92.29 | $92.29 | 73,011 |
2022-08-30 | $94.04 | $94.04 | $91.77 | $92.58 | $92.58 | 490,663 |
2022-08-29 | $93.34 | $94.36 | $93.25 | $93.55 | $93.55 | 51,095 |
2022-08-26 | $98.06 | $98.07 | $94.20 | $94.20 | $94.20 | 63,834 |
2022-08-25 | $96.68 | $97.91 | $96.56 | $97.89 | $97.89 | 29,403 |
2022-08-24 | $95.55 | $96.74 | $95.47 | $96.23 | $96.23 | 122,763 |
2022-08-23 | $95.80 | $96.63 | $95.47 | $95.66 | $95.66 | 50,714 |
2022-08-22 | $96.96 | $97.11 | $95.53 | $95.70 | $95.70 | 132,629 |
2022-08-19 | $99.18 | $99.18 | $97.93 | $98.10 | $98.10 | 50,675 |
2022-08-18 | $100.17 | $100.48 | $99.58 | $100.29 | $100.29 | 34,330 |
2022-08-17 | $100.62 | $100.85 | $99.45 | $100.05 | $100.05 | 72,812 |
2022-08-16 | $101.67 | $102.48 | $100.95 | $101.91 | $101.91 | 76,755 |
2022-08-15 | $101.05 | $102.45 | $101.05 | $102.27 | $102.27 | 64,775 |
2022-08-12 | $100.17 | $101.50 | $100.09 | $101.50 | $101.50 | 79,862 |
2022-08-11 | $101.01 | $101.76 | $99.54 | $99.67 | $99.67 | 59,681 |
2022-08-10 | $99.55 | $100.29 | $99.28 | $100.25 | $100.25 | 95,957 |
2022-08-09 | $98.51 | $98.51 | $97.11 | $97.46 | $97.46 | 65,272 |
2022-08-08 | $99.57 | $100.67 | $98.98 | $99.27 | $99.27 | 42,868 |
2022-08-05 | $97.95 | $99.50 | $97.95 | $99.21 | $99.21 | 47,652 |
2022-08-04 | $99.08 | $99.44 | $98.53 | $99.41 | $99.41 | 332,389 |
2022-08-03 | $97.22 | $99.33 | $97.22 | $99.15 | $99.15 | 57,787 |
2022-08-02 | $96.16 | $97.92 | $95.90 | $96.84 | $96.84 | 25,702 |
2022-08-01 | $95.95 | $97.41 | $95.78 | $96.69 | $96.69 | 38,656 |
2022-07-29 | $95.44 | $96.73 | $95.07 | $96.62 | $96.62 | 147,207 |
2022-07-28 | $94.46 | $95.92 | $93.62 | $95.84 | $95.84 | 42,431 |
2022-07-27 | $92.68 | $94.91 | $92.41 | $94.60 | $94.60 | 57,395 |
2022-07-26 | $92.75 | $92.75 | $91.44 | $91.77 | $91.77 | 46,784 |
2022-07-25 | $93.65 | $93.65 | $92.63 | $93.26 | $93.26 | 89,226 |
2022-07-22 | $95.14 | $95.46 | $93.19 | $93.69 | $93.69 | 54,833 |
2022-07-21 | $94.04 | $95.23 | $93.57 | $95.20 | $95.20 | 109,674 |
2022-07-20 | $92.52 | $94.20 | $92.52 | $93.95 | $93.95 | 75,860 |
2022-07-19 | $90.98 | $92.48 | $90.64 | $92.31 | $92.31 | 81,745 |
2022-07-18 | $90.98 | $91.44 | $89.31 | $89.59 | $89.59 | 26,924 |
2022-07-15 | $89.27 | $90.20 | $88.68 | $90.19 | $90.19 | 36,375 |
2022-07-14 | $87.11 | $88.72 | $86.80 | $88.46 | $88.46 | 60,925 |
2022-07-13 | $87.21 | $89.26 | $87.04 | $88.70 | $88.70 | 53,808 |
2022-07-12 | $89.89 | $89.92 | $88.44 | $88.92 | $88.92 | 29,820 |
2022-07-11 | $90.66 | $90.88 | $89.44 | $89.63 | $89.63 | 44,692 |
2022-07-08 | $90.63 | $92.01 | $90.51 | $91.59 | $91.59 | 49,170 |
2022-07-07 | $90.16 | $91.88 | $90.16 | $91.66 | $91.66 | 88,500 |
2022-07-06 | $89.84 | $90.33 | $88.98 | $89.70 | $89.70 | 31,423 |
2022-07-05 | $87.13 | $89.61 | $86.82 | $89.49 | $89.49 | 165,601 |
2022-07-01 | $87.06 | $88.42 | $86.75 | $88.33 | $88.33 | 146,959 |
2022-06-30 | $87.34 | $88.48 | $86.18 | $87.33 | $87.33 | 59,480 |
2022-06-29 | $88.40 | $88.66 | $87.52 | $88.47 | $88.47 | 46,875 |
2022-06-28 | $91.43 | $92.10 | $88.58 | $88.61 | $88.61 | 57,517 |
2022-06-27 | $92.31 | $92.31 | $90.90 | $91.15 | $91.15 | 63,115 |
2022-06-24 | $90.00 | $91.98 | $90.00 | $91.88 | $91.88 | 63,307 |
2022-06-23 | $88.09 | $89.23 | $87.57 | $89.01 | $88.90 | 85,368 |
2022-06-22 | $86.20 | $88.35 | $86.20 | $87.30 | $87.20 | 58,996 |
2022-06-21 | $86.86 | $88.03 | $86.81 | $87.33 | $87.23 | 94,110 |
2022-06-17 | $84.76 | $86.14 | $84.36 | $85.40 | $85.30 | 69,653 |
2022-06-16 | $85.80 | $85.80 | $83.80 | $84.27 | $84.17 | 60,391 |
2022-06-15 | $87.21 | $89.01 | $86.08 | $87.86 | $87.76 | 135,954 |
2022-06-14 | $86.58 | $86.88 | $85.27 | $86.13 | $86.03 | 50,173 |
2022-06-13 | $87.69 | $88.13 | $85.68 | $85.83 | $85.73 | 87,966 |
2022-06-10 | $91.24 | $91.56 | $90.02 | $90.22 | $90.12 | 48,500 |
2022-06-09 | $95.20 | $95.65 | $93.00 | $93.08 | $92.97 | 63,508 |
2022-06-08 | $96.23 | $96.69 | $95.50 | $95.77 | $95.66 | 30,275 |
2022-06-07 | $94.22 | $96.49 | $94.22 | $96.31 | $96.19 | 38,165 |
2022-06-06 | $96.40 | $96.42 | $94.80 | $95.17 | $95.06 | 40,063 |
2022-06-03 | $95.60 | $95.94 | $94.60 | $94.90 | $94.79 | 37,452 |
2022-06-02 | $94.00 | $96.70 | $93.80 | $96.70 | $96.59 | 117,595 |
2022-06-01 | $95.64 | $95.69 | $93.12 | $94.00 | $93.89 | 121,291 |
2022-05-31 | $96.03 | $96.03 | $94.20 | $95.04 | $94.93 | 67,517 |
2022-05-27 | $93.93 | $95.92 | $93.93 | $95.92 | $95.81 | 138,205 |
2022-05-26 | $90.70 | $93.50 | $90.70 | $93.13 | $93.02 | 94,868 |
2022-05-25 | $88.81 | $90.90 | $88.81 | $90.42 | $90.32 | 47,777 |
2022-05-24 | $89.60 | $89.60 | $87.81 | $88.89 | $88.79 | 58,834 |
2022-05-23 | $90.27 | $90.64 | $89.20 | $90.56 | $90.46 | 117,309 |
2022-05-20 | $90.88 | $90.91 | $87.29 | $89.64 | $89.54 | 57,988 |
2022-05-19 | $88.64 | $90.90 | $88.24 | $89.78 | $89.68 | 215,088 |
2022-05-18 | $91.91 | $91.97 | $88.59 | $88.96 | $88.86 | 32,689 |
2022-05-17 | $92.91 | $93.25 | $91.55 | $93.18 | $93.07 | 76,134 |
2022-05-16 | $91.78 | $92.31 | $90.99 | $91.15 | $91.04 | 40,307 |
2022-05-13 | $89.93 | $92.50 | $89.93 | $92.21 | $92.10 | 98,366 |
2022-05-12 | $87.26 | $89.58 | $86.75 | $88.60 | $88.50 | 108,360 |
2022-05-11 | $89.51 | $91.13 | $87.91 | $87.97 | $87.87 | 131,633 |
2022-05-10 | $91.38 | $91.93 | $88.82 | $90.17 | $90.07 | 64,546 |
2022-05-09 | $91.81 | $91.91 | $88.99 | $89.30 | $89.20 | 113,409 |
2022-05-06 | $94.46 | $94.81 | $92.20 | $93.20 | $93.09 | 86,105 |
2022-05-05 | $98.49 | $98.57 | $94.32 | $95.22 | $95.11 | 72,640 |
2022-05-04 | $97.08 | $100.00 | $95.38 | $99.86 | $99.74 | 61,629 |
2022-05-03 | $97.24 | $97.66 | $96.46 | $97.15 | $97.04 | 52,818 |
2022-05-02 | $95.92 | $97.23 | $94.98 | $97.19 | $97.08 | 78,765 |
2022-04-29 | $99.24 | $100.12 | $95.83 | $95.95 | $95.84 | 60,256 |
2022-04-28 | $97.87 | $99.97 | $96.60 | $99.49 | $99.37 | 107,612 |
2022-04-27 | $96.89 | $98.68 | $96.52 | $96.93 | $96.82 | 48,475 |
2022-04-26 | $99.38 | $99.42 | $96.93 | $96.95 | $96.84 | 67,634 |
2022-04-25 | $98.10 | $100.07 | $98.01 | $100.07 | $99.95 | 117,914 |
2022-04-22 | $101.06 | $101.15 | $98.52 | $98.63 | $98.52 | 84,885 |
2022-04-21 | $104.43 | $105.03 | $100.95 | $101.24 | $101.12 | 42,023 |
2022-04-20 | $105.37 | $105.37 | $103.56 | $103.64 | $103.52 | 54,177 |
2022-04-19 | $102.23 | $104.86 | $102.18 | $104.74 | $104.62 | 37,930 |
2022-04-18 | $102.70 | $103.06 | $101.65 | $102.42 | $102.30 | 170,406 |
2022-04-14 | $105.15 | $105.15 | $102.90 | $102.96 | $102.84 | 34,164 |
2022-04-13 | $102.74 | $105.23 | $102.65 | $104.98 | $104.86 | 40,580 |
2022-04-12 | $104.57 | $105.00 | $102.34 | $102.66 | $102.54 | 79,372 |
2022-04-11 | $103.86 | $104.49 | $103.14 | $103.22 | $103.10 | 30,040 |
2022-04-08 | $105.03 | $105.69 | $104.47 | $104.74 | $104.62 | 29,562 |
2022-04-07 | $104.97 | $106.32 | $104.24 | $105.67 | $105.55 | 43,484 |
2022-04-06 | $105.34 | $106.29 | $104.56 | $105.41 | $105.29 | 62,402 |
2022-04-05 | $108.99 | $109.09 | $106.71 | $106.91 | $106.79 | 53,905 |
2022-04-04 | $108.16 | $109.30 | $107.99 | $109.27 | $109.14 | 38,148 |
2022-04-01 | $108.02 | $108.04 | $106.72 | $107.58 | $107.46 | 51,713 |
2022-03-31 | $108.63 | $108.75 | $107.26 | $107.28 | $107.16 | 107,500 |
2022-03-30 | $109.27 | $109.99 | $108.22 | $108.60 | $108.47 | 128,553 |
2022-03-29 | $108.91 | $109.95 | $108.55 | $109.85 | $109.72 | 49,454 |
2022-03-28 | $106.07 | $107.59 | $105.60 | $107.59 | $107.47 | 37,024 |
2022-03-25 | $106.37 | $106.37 | $104.90 | $106.10 | $105.98 | 21,979 |
2022-03-24 | $105.18 | $106.70 | $104.44 | $106.65 | $106.34 | 32,868 |
2022-03-23 | $105.73 | $106.56 | $104.79 | $104.85 | $104.55 | 29,356 |
2022-03-22 | $104.90 | $106.87 | $104.90 | $106.70 | $106.39 | 43,074 |
2022-03-21 | $104.94 | $105.39 | $103.42 | $104.58 | $104.28 | 106,726 |
2022-03-18 | $103.07 | $105.63 | $103.05 | $105.55 | $105.25 | 61,509 |
2022-03-17 | $101.57 | $103.50 | $101.44 | $103.50 | $103.20 | 49,996 |
2022-03-16 | $99.87 | $102.41 | $98.90 | $102.35 | $102.06 | 76,593 |
2022-03-15 | $96.48 | $98.20 | $95.95 | $97.98 | $97.70 | 67,362 |
2022-03-14 | $96.93 | $97.75 | $95.35 | $95.58 | $95.30 | 90,465 |
2022-03-11 | $100.45 | $100.45 | $97.22 | $97.31 | $97.03 | 36,177 |
2022-03-10 | $99.21 | $99.80 | $98.29 | $99.57 | $99.28 | 37,589 |
2022-03-09 | $100.01 | $101.37 | $99.88 | $101.00 | $100.71 | 89,167 |
2022-03-08 | $98.13 | $100.50 | $97.07 | $97.84 | $97.56 | 180,317 |
2022-03-07 | $102.06 | $102.06 | $98.29 | $98.36 | $98.08 | 93,006 |
2022-03-04 | $102.43 | $102.94 | $101.20 | $101.84 | $101.55 | 82,957 |
2022-03-03 | $105.47 | $105.47 | $102.82 | $103.29 | $102.99 | 54,810 |
2022-03-02 | $103.59 | $105.08 | $102.81 | $104.77 | $104.47 | 57,863 |
2022-03-01 | $104.54 | $104.93 | $102.55 | $103.19 | $102.89 | 53,802 |
2022-02-28 | $103.60 | $105.10 | $103.06 | $104.53 | $104.23 | 84,132 |
2022-02-25 | $102.90 | $104.45 | $102.04 | $104.38 | $104.08 | 75,718 |
2022-02-24 | $97.06 | $102.88 | $96.93 | $102.72 | $102.42 | 175,392 |
2022-02-23 | $102.92 | $103.00 | $99.69 | $99.84 | $99.55 | 111,234 |
2022-02-22 | $102.17 | $103.73 | $101.23 | $102.01 | $101.72 | 126,817 |
2022-02-18 | $103.99 | $104.10 | $102.31 | $102.77 | $102.47 | 90,270 |
2022-02-17 | $106.21 | $106.31 | $103.93 | $104.01 | $103.71 | 68,552 |
2022-02-16 | $106.72 | $107.34 | $105.69 | $107.04 | $106.73 | 98,963 |
2022-02-15 | $106.12 | $107.35 | $106.12 | $107.27 | $106.96 | 120,292 |
2022-02-14 | $105.10 | $105.55 | $103.68 | $104.64 | $104.34 | 200,005 |
2022-02-11 | $107.96 | $108.42 | $104.43 | $104.91 | $104.61 | 138,210 |
2022-02-10 | $107.87 | $110.27 | $107.35 | $107.96 | $107.65 | 125,429 |
2022-02-09 | $108.77 | $110.16 | $108.56 | $110.08 | $109.76 | 60,565 |
2022-02-08 | $105.95 | $107.68 | $105.79 | $107.52 | $107.21 | 38,303 |
2022-02-07 | $106.76 | $107.50 | $105.88 | $106.07 | $105.76 | 32,224 |
2022-02-04 | $105.52 | $107.24 | $104.92 | $106.54 | $106.23 | 36,239 |
2022-02-03 | $106.87 | $107.66 | $105.72 | $105.88 | $105.58 | 160,237 |
2022-02-02 | $108.91 | $109.03 | $107.70 | $108.86 | $108.55 | 132,161 |
2022-02-01 | $108.00 | $108.70 | $106.66 | $108.57 | $108.26 | 77,698 |
2022-01-31 | $104.09 | $107.79 | $104.09 | $107.72 | $107.41 | 62,535 |
2022-01-28 | $101.41 | $104.15 | $100.06 | $104.05 | $103.75 | 39,555 |
2022-01-27 | $103.98 | $104.47 | $101.17 | $101.44 | $101.15 | 44,922 |
2022-01-26 | $105.07 | $106.14 | $101.79 | $102.71 | $102.41 | 89,426 |
2022-01-25 | $104.71 | $105.33 | $102.90 | $103.63 | $103.33 | 79,659 |
2022-01-24 | $104.39 | $106.56 | $101.19 | $106.35 | $106.04 | 179,882 |
2022-01-21 | $107.69 | $108.50 | $105.59 | $105.63 | $105.33 | 336,493 |
2022-01-20 | $110.29 | $111.67 | $107.93 | $108.06 | $107.75 | 69,922 |
2022-01-19 | $110.65 | $111.21 | $109.24 | $109.29 | $108.98 | 95,172 |
2022-01-18 | $111.12 | $111.69 | $109.75 | $110.03 | $109.71 | 49,824 |
2022-01-14 | $111.69 | $112.64 | $111.09 | $112.60 | $112.28 | 27,220 |
2022-01-13 | $115.21 | $115.24 | $112.04 | $112.22 | $111.90 | 49,658 |
2022-01-12 | $115.32 | $115.77 | $114.00 | $114.67 | $114.34 | 66,449 |
2022-01-11 | $112.64 | $114.81 | $112.34 | $114.79 | $114.46 | 85,242 |
2022-01-10 | $111.67 | $112.79 | $109.86 | $112.75 | $112.43 | 116,117 |
2022-01-07 | $113.74 | $114.45 | $112.62 | $112.83 | $112.51 | 47,621 |
2022-01-06 | $113.14 | $114.95 | $112.71 | $114.13 | $113.80 | 60,195 |
2022-01-05 | $116.20 | $116.75 | $113.48 | $113.64 | $113.31 | 59,994 |
2022-01-04 | $118.26 | $118.26 | $115.68 | $116.79 | $116.45 | 90,693 |
2022-01-03 | $118.63 | $118.63 | $117.30 | $118.30 | $117.96 | 75,827 |
2021-12-31 | $118.80 | $119.25 | $118.39 | $118.47 | $118.13 | 16,284 |
2021-12-30 | $118.88 | $119.91 | $118.88 | $119.05 | $118.71 | 35,658 |
2021-12-29 | $118.60 | $119.00 | $118.32 | $118.81 | $118.47 | 25,169 |
2021-12-28 | $119.30 | $119.30 | $118.28 | $118.59 | $118.25 | 41,379 |
2021-12-27 | $117.97 | $119.14 | $117.97 | $119.13 | $118.79 | 27,845 |
2021-12-23 | $117.04 | $118.09 | $116.89 | $117.80 | $117.46 | 74,123 |
2021-12-22 | $115.92 | $117.17 | $115.77 | $117.06 | $116.62 | 45,510 |
2021-12-21 | $114.34 | $116.25 | $113.89 | $116.19 | $115.75 | 94,019 |
2021-12-20 | $113.02 | $113.56 | $112.50 | $113.34 | $112.91 | 141,192 |
2021-12-17 | $114.00 | $115.56 | $113.65 | $114.67 | $114.24 | 73,010 |
2021-12-16 | $117.08 | $117.08 | $114.34 | $114.75 | $114.32 | 19,316 |
2021-12-15 | $114.75 | $116.78 | $113.69 | $116.77 | $116.33 | 77,508 |
2021-12-14 | $114.44 | $115.25 | $113.89 | $114.72 | $114.29 | 37,353 |
2021-12-13 | $116.58 | $116.58 | $115.58 | $115.59 | $115.16 | 81,707 |
2021-12-10 | $116.67 | $116.94 | $115.72 | $116.73 | $116.29 | 25,077 |
2021-12-09 | $117.15 | $117.51 | $115.89 | $115.92 | $115.48 | 30,291 |
2021-12-08 | $117.17 | $117.74 | $116.90 | $117.58 | $117.14 | 31,171 |
2021-12-07 | $116.19 | $117.48 | $116.19 | $117.22 | $116.78 | 22,351 |
2021-12-06 | $113.48 | $114.58 | $112.54 | $114.37 | $113.94 | 19,367 |
2021-12-03 | $115.40 | $115.40 | $112.24 | $113.21 | $112.78 | 41,695 |
2021-12-02 | $113.61 | $115.40 | $113.43 | $114.93 | $114.50 | 34,634 |
2021-12-01 | $116.76 | $117.19 | $113.27 | $113.33 | $112.90 | 48,180 |
2021-11-30 | $117.63 | $117.76 | $115.18 | $115.20 | $114.77 | 53,338 |
2021-11-29 | $117.60 | $118.34 | $116.91 | $118.12 | $117.68 | 21,540 |
2021-11-26 | $117.48 | $117.71 | $116.03 | $116.47 | $116.03 | 38,300 |
2021-11-24 | $117.31 | $118.43 | $116.84 | $118.43 | $117.98 | 28,311 |
2021-11-23 | $118.07 | $118.69 | $116.99 | $118.19 | $117.75 | 37,882 |
2021-11-22 | $120.29 | $120.55 | $118.37 | $118.39 | $117.95 | 43,695 |
2021-11-19 | $120.78 | $120.79 | $120.02 | $120.12 | $119.67 | 29,733 |
2021-11-18 | $120.82 | $120.82 | $119.62 | $120.39 | $119.94 | 31,655 |
2021-11-17 | $120.86 | $120.86 | $120.14 | $120.45 | $120.00 | 215,811 |
2021-11-16 | $120.03 | $121.07 | $120.03 | $120.91 | $120.46 | 35,807 |
2021-11-15 | $120.61 | $120.61 | $119.64 | $120.06 | $119.61 | 34,941 |
2021-11-12 | $119.53 | $120.34 | $119.35 | $120.20 | $119.75 | 37,340 |
2021-11-11 | $119.32 | $119.32 | $118.91 | $119.09 | $118.64 | 28,108 |
2021-11-10 | $119.58 | $120.14 | $118.27 | $118.48 | $118.03 | 51,113 |
2021-11-09 | $120.49 | $120.49 | $119.60 | $120.01 | $119.56 | 60,748 |
2021-11-08 | $120.56 | $120.56 | $119.86 | $120.16 | $119.71 | 25,762 |
2021-11-05 | $120.31 | $120.79 | $119.74 | $120.12 | $119.67 | 30,999 |
2021-11-04 | $119.77 | $120.34 | $119.62 | $120.28 | $119.83 | 21,938 |
2021-11-03 | $118.60 | $119.43 | $118.27 | $119.37 | $118.92 | 117,874 |
2021-11-02 | $118.17 | $118.44 | $117.96 | $118.44 | $117.99 | 82,961 |
2021-11-01 | $117.41 | $118.26 | $117.41 | $118.26 | $117.82 | 85,769 |
2021-10-29 | $116.25 | $117.27 | $116.25 | $117.26 | $116.82 | 41,126 |
2021-10-28 | $115.94 | $116.71 | $115.92 | $116.66 | $116.22 | 49,818 |
2021-10-27 | $116.71 | $116.76 | $115.57 | $115.57 | $115.14 | 31,860 |
2021-10-26 | $117.66 | $117.78 | $116.76 | $116.76 | $116.32 | 41,183 |
2021-10-25 | $116.70 | $117.44 | $116.35 | $117.11 | $116.67 | 25,058 |
2021-10-22 | $116.74 | $117.20 | $116.11 | $116.40 | $115.96 | 50,361 |
2021-10-21 | $115.86 | $116.78 | $115.78 | $116.78 | $116.34 | 43,274 |
2021-10-20 | $115.94 | $116.16 | $115.72 | $115.96 | $115.52 | 36,514 |
2021-10-19 | $115.15 | $115.73 | $114.91 | $115.73 | $115.29 | 44,285 |
2021-10-18 | $113.59 | $114.78 | $113.43 | $114.77 | $114.34 | 23,345 |
2021-10-15 | $114.39 | $114.39 | $113.89 | $114.11 | $113.68 | 54,286 |
2021-10-14 | $112.98 | $113.95 | $112.98 | $113.78 | $113.35 | 58,933 |
2021-10-13 | $111.58 | $112.22 | $111.45 | $112.00 | $111.58 | 41,739 |
2021-10-12 | $111.41 | $111.56 | $110.71 | $110.90 | $110.48 | 13,477 |
2021-10-11 | $111.63 | $112.32 | $110.97 | $110.97 | $110.55 | 26,861 |
2021-10-08 | $112.58 | $112.75 | $111.82 | $111.86 | $111.44 | 38,945 |
2021-10-07 | $112.30 | $113.45 | $112.30 | $112.50 | $112.08 | 26,523 |
2021-10-06 | $109.68 | $111.34 | $109.48 | $111.31 | $110.89 | 29,070 |
2021-10-05 | $109.73 | $111.31 | $109.73 | $110.75 | $110.33 | 32,945 |
2021-10-04 | $110.97 | $110.97 | $109.13 | $109.53 | $109.12 | 132,347 |
2021-10-01 | $111.30 | $112.02 | $110.12 | $111.56 | $111.14 | 82,725 |
2021-09-30 | $112.19 | $112.56 | $111.25 | $111.25 | $110.83 | 69,788 |
2021-09-29 | $112.15 | $112.64 | $111.52 | $111.60 | $111.18 | 29,484 |
2021-09-28 | $113.57 | $113.57 | $111.66 | $111.72 | $111.30 | 37,015 |
2021-09-27 | $114.55 | $114.86 | $114.12 | $114.57 | $114.14 | 32,182 |
2021-09-24 | $114.68 | $115.38 | $114.68 | $115.30 | $114.87 | 24,088 |
2021-09-23 | $114.71 | $115.81 | $114.71 | $115.41 | $114.98 | 28,287 |
2021-09-22 | $113.61 | $114.83 | $113.59 | $114.40 | $113.93 | 34,610 |
2021-09-21 | $113.79 | $114.33 | $113.30 | $113.50 | $113.04 | 23,654 |
2021-09-20 | $113.89 | $114.30 | $112.13 | $113.41 | $112.95 | 53,901 |
2021-09-17 | $116.39 | $116.39 | $115.17 | $115.55 | $115.08 | 32,027 |
2021-09-16 | $115.94 | $116.83 | $115.68 | $116.57 | $116.09 | 26,998 |
2021-09-15 | $115.38 | $116.35 | $115.11 | $116.28 | $115.80 | 46,152 |
2021-09-14 | $116.28 | $116.28 | $115.26 | $115.45 | $114.98 | 18,298 |
2021-09-13 | $116.77 | $116.80 | $115.46 | $116.00 | $115.53 | 33,189 |
2021-09-10 | $117.28 | $117.49 | $116.32 | $116.32 | $115.84 | 45,197 |
2021-09-09 | $116.86 | $117.19 | $116.69 | $116.72 | $116.24 | 15,331 |
2021-09-08 | $116.95 | $116.95 | $116.30 | $116.88 | $116.40 | 30,131 |
2021-09-07 | $117.69 | $117.69 | $116.84 | $117.15 | $116.67 | 33,450 |
2021-09-03 | $117.12 | $117.83 | $117.12 | $117.63 | $117.15 | 12,990 |
2021-09-02 | $117.61 | $117.67 | $117.09 | $117.47 | $116.99 | 18,534 |
2021-09-01 | $117.36 | $117.67 | $117.10 | $117.26 | $116.78 | 30,812 |
2021-08-31 | $117.12 | $117.12 | $116.69 | $116.98 | $116.50 | 26,112 |
2021-08-30 | $116.70 | $117.30 | $116.70 | $117.12 | $116.64 | 38,312 |
2021-08-27 | $115.85 | $116.95 | $115.85 | $116.66 | $116.18 | 35,323 |
2021-08-26 | $116.23 | $116.37 | $115.74 | $115.76 | $115.29 | 21,836 |
2021-08-25 | $116.37 | $116.69 | $116.22 | $116.61 | $116.13 | 35,787 |
2021-08-24 | $115.71 | $116.32 | $115.71 | $116.31 | $115.83 | 33,511 |
2021-08-23 | $114.33 | $115.60 | $114.33 | $115.46 | $114.99 | 26,850 |
2021-08-20 | $113.31 | $114.03 | $113.25 | $113.95 | $113.48 | 27,357 |
2021-08-19 | $112.00 | $113.54 | $111.99 | $113.12 | $112.66 | 58,668 |
2021-08-18 | $113.37 | $113.76 | $112.71 | $112.71 | $112.25 | 18,305 |
2021-08-17 | $113.33 | $113.65 | $112.83 | $113.65 | $113.18 | 26,509 |
2021-08-16 | $114.02 | $114.30 | $113.41 | $114.24 | $113.77 | 33,683 |
2021-08-13 | $114.43 | $114.64 | $114.17 | $114.56 | $114.09 | 15,907 |
2021-08-12 | $114.28 | $114.37 | $113.69 | $114.28 | $113.81 | 24,153 |
2021-08-11 | $114.91 | $114.91 | $114.12 | $114.51 | $114.04 | 16,080 |
2021-08-10 | $115.20 | $115.29 | $114.37 | $114.53 | $114.06 | 41,259 |
2021-08-09 | $115.05 | $115.42 | $114.94 | $115.19 | $114.72 | 28,213 |
2021-08-06 | $115.12 | $115.33 | $114.58 | $114.90 | $114.43 | 62,754 |
2021-08-05 | $114.88 | $115.52 | $114.88 | $115.51 | $115.04 | 56,061 |
2021-08-04 | $114.57 | $115.10 | $114.50 | $114.75 | $114.28 | 56,517 |
2021-08-03 | $114.20 | $114.73 | $113.43 | $114.68 | $114.21 | 98,146 |
2021-08-02 | $114.76 | $114.90 | $113.99 | $114.18 | $113.71 | 64,378 |
2021-07-30 | $113.29 | $114.41 | $113.29 | $114.34 | $113.87 | 40,517 |
2021-07-29 | $113.45 | $114.13 | $113.45 | $113.91 | $113.44 | 18,505 |
2021-07-28 | $112.64 | $113.42 | $112.51 | $113.24 | $112.78 | 26,166 |
2021-07-27 | $112.85 | $112.85 | $110.99 | $112.27 | $111.81 | 26,688 |
2021-07-26 | $113.55 | $113.55 | $112.91 | $113.20 | $112.74 | 47,573 |
2021-07-23 | $113.01 | $113.88 | $112.58 | $113.78 | $113.31 | 39,267 |
2021-07-22 | $112.46 | $112.82 | $112.29 | $112.82 | $112.36 | 31,276 |
2021-07-21 | $111.46 | $112.47 | $111.44 | $112.42 | $111.96 | 33,761 |
2021-07-20 | $110.35 | $111.86 | $110.06 | $111.43 | $110.97 | 29,027 |
2021-07-19 | $109.88 | $110.13 | $109.34 | $109.95 | $109.50 | 108,704 |
2021-07-16 | $111.81 | $111.81 | $110.63 | $110.64 | $110.19 | 22,266 |
2021-07-15 | $111.69 | $111.79 | $110.71 | $111.32 | $110.86 | 26,341 |
2021-07-14 | $112.52 | $112.57 | $111.65 | $111.78 | $111.32 | 33,568 |
2021-07-13 | $111.96 | $112.69 | $111.92 | $111.92 | $111.46 | 20,712 |
2021-07-12 | $112.21 | $112.27 | $111.83 | $112.16 | $111.70 | 21,808 |
2021-07-09 | $111.05 | $112.12 | $110.82 | $112.01 | $111.55 | 12,164 |
2021-07-08 | $110.27 | $111.21 | $110.16 | $111.03 | $110.58 | 50,035 |
2021-07-07 | $112.71 | $112.71 | $111.55 | $111.97 | $111.51 | 50,419 |
2021-07-06 | $112.53 | $112.53 | $111.24 | $112.16 | $111.70 | 102,227 |
2021-07-02 | $112.44 | $112.56 | $112.14 | $112.48 | $112.02 | 14,470 |
2021-07-01 | $112.10 | $112.22 | $111.61 | $111.89 | $111.43 | 47,295 |
2021-06-30 | $112.25 | $112.32 | $112.05 | $112.20 | $111.74 | 51,212 |
2021-06-29 | $111.80 | $112.43 | $111.71 | $112.43 | $111.97 | 52,328 |
2021-06-28 | $111.44 | $111.95 | $111.44 | $111.88 | $111.42 | 66,924 |
2021-06-25 | $110.79 | $110.95 | $110.71 | $110.93 | $110.48 | 48,828 |
2021-06-24 | $110.00 | $110.75 | $110.00 | $110.60 | $110.15 | 149,658 |
2021-06-23 | $109.71 | $109.90 | $109.41 | $109.54 | $109.03 | 26,784 |
2021-06-22 | $108.87 | $109.80 | $108.87 | $109.69 | $109.18 | 62,563 |
2021-06-21 | $108.44 | $108.98 | $107.95 | $108.91 | $108.41 | 48,901 |
2021-06-18 | $108.80 | $108.84 | $108.00 | $108.21 | $107.71 | 49,188 |
2021-06-17 | $108.08 | $109.40 | $108.08 | $109.19 | $108.68 | 21,655 |
2021-06-16 | $108.96 | $109.10 | $107.27 | $108.09 | $107.59 | 34,109 |
2021-06-15 | $109.59 | $109.59 | $108.50 | $108.67 | $108.17 | 66,384 |
2021-06-14 | $108.93 | $109.50 | $108.59 | $109.47 | $108.96 | 32,063 |
2021-06-11 | $108.93 | $108.98 | $108.46 | $108.98 | $108.47 | 23,590 |
2021-06-10 | $107.50 | $108.80 | $107.50 | $108.78 | $108.28 | 42,730 |
2021-06-09 | $107.89 | $108.20 | $107.52 | $107.52 | $107.02 | 18,661 |
2021-06-08 | $108.10 | $108.19 | $106.99 | $107.59 | $107.09 | 48,394 |
2021-06-07 | $107.33 | $107.77 | $107.15 | $107.68 | $107.18 | 105,304 |
2021-06-04 | $106.29 | $107.40 | $106.29 | $107.38 | $106.88 | 25,377 |
2021-06-03 | $105.58 | $106.01 | $104.94 | $105.59 | $105.10 | 36,556 |
2021-06-02 | $106.55 | $106.89 | $106.25 | $106.53 | $106.04 | 23,263 |
2021-06-01 | $107.38 | $107.50 | $105.97 | $106.43 | $105.94 | 43,326 |
2021-05-28 | $106.77 | $107.31 | $106.77 | $106.88 | $106.38 | 38,804 |
2021-05-27 | $106.52 | $106.63 | $106.05 | $106.37 | $105.88 | 74,963 |
2021-05-26 | $106.48 | $106.71 | $106.30 | $106.53 | $106.04 | 49,690 |
2021-05-25 | $106.60 | $106.62 | $106.03 | $106.17 | $105.68 | 52,792 |
2021-05-24 | $105.80 | $106.51 | $105.80 | $106.25 | $105.76 | 18,941 |
2021-05-21 | $106.01 | $106.05 | $104.88 | $104.95 | $104.46 | 52,868 |
2021-05-20 | $103.78 | $105.66 | $103.78 | $105.36 | $104.87 | 29,077 |
2021-05-19 | $101.12 | $103.34 | $101.01 | $103.21 | $102.73 | 71,361 |
2021-05-18 | $103.54 | $103.99 | $102.86 | $102.98 | $102.50 | 25,190 |
2021-05-17 | $103.38 | $103.38 | $102.47 | $103.15 | $102.67 | 31,531 |
2021-05-14 | $102.86 | $104.29 | $102.51 | $104.01 | $103.53 | 33,302 |
2021-05-13 | $102.04 | $102.76 | $101.19 | $101.95 | $101.48 | 300,595 |
2021-05-12 | $102.44 | $102.86 | $101.08 | $101.31 | $100.84 | 128,183 |
2021-05-11 | $101.95 | $104.08 | $101.70 | $103.86 | $103.38 | 161,775 |
2021-05-10 | $105.54 | $105.54 | $103.67 | $103.72 | $103.24 | 141,236 |
2021-05-07 | $105.84 | $106.73 | $105.53 | $105.97 | $105.48 | 156,316 |
2021-05-06 | $104.20 | $104.97 | $103.58 | $104.86 | $104.37 | 311,838 |
2021-05-05 | $105.78 | $105.78 | $104.28 | $104.44 | $103.96 | 146,091 |
2021-05-04 | $105.91 | $105.91 | $104.00 | $105.03 | $104.54 | 77,349 |
2021-05-03 | $107.46 | $107.47 | $106.63 | $106.70 | $106.21 | 43,722 |
2021-04-30 | $107.28 | $107.82 | $106.85 | $107.00 | $106.50 | 42,545 |
2021-04-29 | $108.59 | $108.59 | $107.22 | $108.14 | $107.64 | 93,096 |
2021-04-28 | $108.39 | $108.39 | $107.94 | $108.06 | $107.56 | 25,238 |
2021-04-27 | $108.99 | $109.01 | $108.26 | $108.54 | $108.04 | 71,984 |
2021-04-26 | $108.34 | $108.98 | $108.28 | $108.97 | $108.46 | 70,525 |
2021-04-23 | $107.38 | $108.62 | $107.38 | $108.34 | $107.84 | 23,161 |
2021-04-22 | $107.71 | $108.28 | $106.67 | $106.98 | $106.48 | 82,720 |
2021-04-21 | $106.29 | $107.87 | $106.25 | $107.82 | $107.32 | 37,474 |
2021-04-20 | $106.95 | $107.26 | $106.06 | $106.44 | $105.95 | 51,348 |
2021-04-19 | $108.31 | $108.31 | $106.67 | $107.17 | $106.67 | 31,574 |
2021-04-16 | $108.57 | $108.61 | $108.16 | $108.53 | $108.03 | 27,604 |
2021-04-15 | $107.79 | $108.54 | $107.79 | $108.53 | $108.03 | 62,690 |
2021-04-14 | $107.85 | $108.02 | $106.78 | $106.83 | $106.33 | 54,425 |
2021-04-13 | $107.19 | $107.67 | $106.99 | $107.63 | $107.13 | 37,103 |
2021-04-12 | $106.89 | $106.89 | $106.41 | $106.84 | $106.34 | 38,473 |
2021-04-09 | $106.51 | $107.10 | $106.32 | $107.01 | $106.51 | 46,788 |
2021-04-08 | $106.70 | $106.89 | $106.52 | $106.85 | $106.35 | 42,093 |
2021-04-07 | $106.29 | $106.29 | $105.55 | $105.79 | $105.30 | 46,847 |
2021-04-06 | $106.19 | $107.08 | $106.12 | $106.44 | $105.95 | 58,683 |
2021-04-05 | $105.85 | $106.52 | $105.48 | $106.38 | $105.89 | 79,563 |
2021-04-01 | $104.33 | $105.19 | $104.33 | $105.09 | $104.60 | 135,468 |
2021-03-31 | $102.46 | $103.77 | $102.46 | $103.27 | $102.79 | 44,030 |
2021-03-30 | $101.77 | $102.05 | $101.16 | $101.87 | $101.40 | 74,380 |
2021-03-29 | $102.41 | $102.72 | $101.48 | $102.32 | $101.85 | 49,294 |
2021-03-26 | $100.51 | $102.80 | $100.51 | $102.80 | $102.32 | 60,455 |
2021-03-25 | $99.92 | $100.89 | $99.19 | $100.51 | $100.04 | 146,923 |
2021-03-24 | $102.77 | $102.77 | $100.56 | $100.58 | $100.04 | 56,434 |
2021-03-23 | $103.48 | $103.48 | $102.14 | $102.26 | $101.71 | 220,209 |
2021-03-22 | $102.47 | $103.78 | $102.47 | $103.33 | $102.77 | 51,938 |
2021-03-19 | $101.35 | $102.16 | $100.59 | $101.78 | $101.23 | 115,938 |
2021-03-18 | $102.52 | $102.79 | $100.95 | $101.10 | $100.55 | 85,000 |
2021-03-17 | $102.99 | $104.50 | $102.21 | $103.95 | $103.39 | 87,062 |
2021-03-16 | $104.20 | $104.80 | $103.33 | $103.82 | $103.26 | 236,953 |
2021-03-15 | $102.36 | $103.56 | $101.94 | $103.48 | $102.92 | 74,399 |
2021-03-12 | $101.45 | $102.11 | $100.84 | $102.04 | $101.49 | 63,838 |
2021-03-11 | $102.01 | $103.22 | $101.95 | $102.78 | $102.22 | 145,203 |
2021-03-10 | $102.28 | $102.28 | $100.37 | $100.43 | $99.89 | 61,677 |
2021-03-09 | $99.72 | $101.26 | $99.53 | $100.78 | $100.23 | 127,552 |
2021-03-08 | $99.41 | $100.15 | $97.37 | $97.37 | $96.84 | 181,398 |
2021-03-05 | $99.03 | $99.80 | $96.03 | $99.77 | $99.23 | 103,200 |
2021-03-04 | $99.92 | $100.35 | $96.59 | $97.77 | $97.24 | 244,760 |
2021-03-03 | $102.75 | $102.85 | $100.08 | $100.11 | $99.57 | 145,609 |
2021-03-02 | $104.79 | $104.79 | $102.96 | $102.96 | $102.40 | 71,463 |
2021-03-01 | $103.52 | $104.67 | $103.21 | $104.55 | $103.99 | 125,630 |
2021-02-26 | $102.50 | $103.06 | $100.76 | $101.93 | $101.38 | 104,233 |
2021-02-25 | $104.67 | $105.10 | $101.17 | $101.58 | $101.03 | 224,911 |
2021-02-24 | $103.71 | $105.30 | $102.78 | $105.28 | $104.71 | 173,930 |
2021-02-23 | $103.63 | $104.86 | $102.03 | $104.53 | $103.97 | 219,820 |
2021-02-22 | $106.46 | $106.52 | $104.96 | $105.03 | $104.46 | 79,874 |
2021-02-19 | $107.84 | $108.22 | $107.21 | $107.52 | $106.94 | 52,191 |
2021-02-18 | $106.49 | $107.45 | $105.74 | $107.12 | $106.54 | 144,419 |
2021-02-17 | $107.42 | $107.66 | $106.41 | $107.57 | $106.99 | 116,794 |
2021-02-16 | $109.14 | $109.14 | $108.00 | $108.20 | $107.62 | 42,784 |
2021-02-12 | $107.61 | $108.60 | $107.27 | $108.60 | $108.01 | 38,605 |
2021-02-11 | $107.17 | $107.84 | $106.97 | $107.77 | $107.19 | 71,809 |
2021-02-10 | $107.36 | $107.49 | $105.82 | $106.73 | $106.15 | 45,717 |
2021-02-09 | $106.42 | $106.72 | $106.21 | $106.56 | $105.98 | 37,351 |
2021-02-08 | $106.05 | $106.40 | $105.80 | $106.22 | $105.65 | 136,041 |
2021-02-05 | $105.32 | $105.67 | $105.09 | $105.51 | $104.94 | 175,769 |
2021-02-04 | $103.55 | $104.89 | $103.55 | $104.82 | $104.25 | 112,313 |
2021-02-03 | $104.40 | $104.48 | $103.19 | $103.19 | $102.63 | 93,187 |
2021-02-02 | $103.58 | $104.63 | $103.54 | $104.45 | $103.89 | 209,822 |
2021-02-01 | $101.29 | $102.91 | $101.23 | $102.64 | $102.09 | 79,845 |
2021-01-29 | $101.81 | $102.15 | $99.92 | $100.45 | $99.91 | 65,935 |
2021-01-28 | $101.62 | $103.18 | $101.56 | $102.02 | $101.47 | 80,406 |
2021-01-27 | $102.63 | $102.84 | $100.43 | $100.81 | $100.27 | 289,007 |
2021-01-26 | $104.49 | $104.54 | $103.93 | $103.97 | $103.41 | 103,333 |
2021-01-25 | $104.71 | $104.96 | $102.99 | $104.54 | $103.98 | 88,107 |
2021-01-22 | $104.12 | $104.44 | $103.86 | $104.01 | $103.45 | 74,691 |
2021-01-21 | $104.77 | $104.77 | $104.06 | $104.61 | $104.04 | 64,066 |
2021-01-20 | $104.27 | $104.66 | $104.00 | $104.58 | $104.01 | 79,972 |
2021-01-19 | $102.86 | $103.45 | $102.42 | $103.36 | $102.80 | 55,133 |
2021-01-15 | $102.43 | $102.55 | $101.23 | $101.98 | $101.43 | 72,555 |
2021-01-14 | $102.90 | $103.21 | $102.54 | $102.61 | $102.06 | 83,358 |
2021-01-13 | $102.61 | $102.85 | $101.99 | $102.59 | $102.04 | 115,427 |
2021-01-12 | $102.79 | $102.79 | $101.77 | $102.50 | $101.95 | 130,788 |
2021-01-11 | $102.74 | $103.13 | $102.15 | $102.44 | $101.89 | 46,492 |
2021-01-08 | $102.70 | $103.26 | $102.14 | $103.26 | $102.70 | 72,883 |
2021-01-07 | $100.83 | $102.30 | $100.83 | $102.14 | $101.59 | 86,505 |
2021-01-06 | $99.19 | $101.12 | $99.19 | $100.02 | $99.48 | 86,231 |
2021-01-05 | $99.28 | $100.46 | $99.28 | $100.41 | $99.87 | 129,922 |
2021-01-04 | $101.36 | $101.36 | $98.43 | $99.52 | $98.98 | 265,474 |
2020-12-31 | $100.65 | $100.93 | $100.16 | $100.87 | $100.32 | 36,212 |
2020-12-30 | $100.39 | $100.72 | $100.37 | $100.55 | $100.01 | 32,245 |
2020-12-29 | $100.32 | $100.42 | $99.55 | $99.95 | $99.41 | 41,090 |
2020-12-28 | $100.90 | $100.90 | $99.80 | $99.88 | $99.34 | 97,179 |
2020-12-24 | $99.80 | $100.03 | $99.40 | $99.94 | $99.40 | 19,034 |
2020-12-23 | $100.36 | $100.36 | $99.78 | $99.78 | $99.15 | 23,205 |
2020-12-22 | $100.40 | $100.40 | $99.60 | $100.12 | $99.49 | 34,388 |
2020-12-21 | $99.74 | $100.23 | $98.67 | $100.02 | $99.39 | 45,915 |
2020-12-18 | $100.86 | $100.96 | $100.08 | $100.75 | $100.11 | 31,625 |
2020-12-17 | $100.25 | $100.56 | $99.89 | $100.50 | $99.86 | 80,279 |
2020-12-16 | $99.51 | $99.77 | $99.17 | $99.63 | $99.00 | 41,784 |
2020-12-15 | $98.99 | $99.26 | $98.61 | $99.26 | $98.63 | 33,910 |
2020-12-14 | $98.06 | $98.96 | $98.06 | $98.15 | $97.53 | 40,438 |
2020-12-11 | $97.24 | $97.46 | $96.53 | $97.32 | $96.70 | 44,949 |
2020-12-10 | $96.95 | $97.83 | $96.50 | $97.68 | $97.06 | 160,804 |
2020-12-09 | $99.39 | $99.39 | $96.93 | $97.40 | $96.78 | 51,101 |
2020-12-08 | $98.73 | $99.26 | $98.41 | $99.24 | $98.61 | 32,100 |
2020-12-07 | $98.75 | $98.96 | $98.46 | $98.68 | $98.06 | 52,546 |
2020-12-04 | $98.05 | $98.70 | $97.85 | $98.66 | $98.03 | 85,914 |
2020-12-03 | $97.46 | $98.02 | $97.22 | $97.63 | $97.01 | 38,482 |
2020-12-02 | $96.73 | $97.35 | $96.49 | $97.22 | $96.60 | 67,406 |
2020-12-01 | $97.22 | $97.46 | $96.82 | $97.16 | $96.54 | 107,644 |
2020-11-30 | $96.15 | $96.34 | $94.92 | $96.34 | $95.73 | 39,945 |
2020-11-27 | $95.44 | $96.04 | $95.44 | $95.87 | $95.26 | 9,432 |
2020-11-25 | $94.72 | $94.97 | $94.32 | $94.75 | $94.15 | 38,082 |
2020-11-24 | $94.24 | $94.70 | $93.67 | $94.68 | $94.08 | 77,978 |
2020-11-23 | $93.63 | $93.92 | $92.85 | $93.66 | $93.07 | 116,016 |
2020-11-20 | $93.40 | $93.79 | $93.11 | $93.11 | $92.52 | 37,123 |
2020-11-19 | $92.26 | $93.36 | $92.05 | $93.33 | $92.74 | 37,400 |
2020-11-18 | $93.38 | $93.60 | $92.46 | $92.46 | $91.87 | 41,881 |
2020-11-17 | $93.48 | $93.61 | $92.98 | $93.30 | $92.71 | 57,559 |
2020-11-16 | $93.55 | $93.99 | $93.19 | $93.80 | $93.20 | 714,593 |
2020-11-13 | $92.30 | $93.23 | $92.30 | $93.13 | $92.54 | 165,371 |
2020-11-12 | $92.49 | $92.70 | $91.19 | $91.52 | $90.94 | 51,745 |
2020-11-11 | $91.23 | $92.28 | $91.21 | $92.12 | $91.54 | 41,314 |
2020-11-10 | $90.82 | $91.41 | $89.77 | $90.51 | $89.94 | 67,307 |
2020-11-09 | $94.47 | $94.80 | $91.63 | $91.75 | $91.17 | 69,883 |
2020-11-06 | $92.07 | $92.53 | $91.50 | $92.19 | $91.61 | 78,135 |
2020-11-05 | $91.95 | $92.31 | $91.50 | $92.08 | $91.50 | 178,794 |
2020-11-04 | $89.27 | $90.78 | $88.59 | $90.20 | $89.63 | 745,590 |
2020-11-03 | $86.06 | $87.33 | $86.03 | $86.98 | $86.43 | 129,533 |
2020-11-02 | $85.45 | $85.85 | $84.31 | $85.22 | $84.68 | 73,794 |
2020-10-30 | $85.40 | $85.69 | $83.94 | $84.64 | $84.10 | 47,653 |
2020-10-29 | $85.37 | $86.88 | $85.19 | $86.19 | $85.64 | 34,536 |
2020-10-28 | $86.62 | $86.66 | $85.09 | $85.17 | $84.63 | 57,721 |
2020-10-27 | $88.25 | $88.47 | $87.85 | $87.87 | $87.31 | 45,068 |
2020-10-26 | $88.76 | $89.07 | $86.92 | $87.92 | $87.36 | 190,524 |
2020-10-23 | $89.56 | $89.57 | $88.75 | $89.52 | $88.95 | 62,051 |
2020-10-22 | $89.03 | $89.42 | $88.16 | $89.24 | $88.68 | 35,292 |
2020-10-21 | $89.21 | $89.66 | $88.66 | $88.79 | $88.23 | 50,070 |
2020-10-20 | $89.50 | $90.07 | $89.07 | $89.27 | $88.71 | 44,441 |
2020-10-19 | $90.76 | $90.83 | $88.83 | $89.04 | $88.48 | 50,802 |
2020-10-16 | $90.77 | $91.25 | $90.32 | $90.35 | $89.78 | 38,999 |
2020-10-15 | $89.56 | $90.46 | $89.38 | $90.28 | $89.71 | 63,728 |
2020-10-14 | $91.91 | $91.91 | $90.50 | $90.89 | $90.31 | 102,892 |
2020-10-13 | $91.77 | $92.01 | $91.37 | $91.66 | $91.08 | 50,008 |
2020-10-12 | $90.87 | $92.18 | $90.53 | $91.59 | $91.01 | 47,915 |
2020-10-09 | $89.31 | $89.96 | $89.21 | $89.82 | $89.25 | 48,729 |
2020-10-08 | $88.48 | $88.70 | $88.19 | $88.70 | $88.14 | 121,180 |
2020-10-07 | $87.21 | $88.13 | $87.19 | $87.97 | $87.41 | 78,531 |
2020-10-06 | $87.21 | $88.16 | $86.12 | $86.33 | $85.78 | 115,391 |
2020-10-05 | $86.41 | $87.42 | $86.41 | $87.42 | $86.87 | 76,470 |
2020-10-02 | $85.82 | $86.88 | $85.41 | $85.73 | $85.19 | 75,162 |
2020-10-01 | $87.27 | $87.77 | $86.96 | $87.58 | $87.02 | 97,911 |
2020-09-30 | $86.15 | $87.29 | $86.08 | $86.38 | $85.83 | 105,059 |
2020-09-29 | $86.30 | $86.60 | $85.93 | $86.03 | $85.49 | 142,389 |
2020-09-28 | $85.85 | $86.45 | $85.58 | $86.45 | $85.90 | 123,621 |
2020-09-25 | $83.06 | $84.89 | $82.81 | $84.71 | $84.17 | 75,737 |
2020-09-24 | $82.32 | $83.85 | $81.84 | $82.97 | $82.45 | 111,851 |
2020-09-23 | $84.72 | $84.94 | $82.79 | $82.94 | $82.35 | 39,702 |
2020-09-22 | $84.02 | $84.79 | $83.23 | $84.64 | $84.03 | 40,500 |
2020-09-21 | $82.86 | $83.53 | $81.94 | $83.53 | $82.93 | 122,083 |
2020-09-18 | $85.28 | $85.28 | $82.91 | $83.96 | $83.36 | 41,303 |
2020-09-17 | $84.01 | $84.98 | $83.67 | $84.70 | $84.09 | 68,453 |
2020-09-16 | $86.83 | $86.93 | $85.73 | $85.74 | $85.13 | 71,572 |
2020-09-15 | $86.12 | $86.69 | $86.04 | $86.37 | $85.75 | 43,371 |
2020-09-14 | $84.80 | $85.61 | $84.65 | $85.51 | $84.90 | 35,677 |
2020-09-11 | $84.38 | $84.67 | $82.70 | $83.64 | $83.04 | 71,185 |
2020-09-10 | $85.77 | $86.24 | $83.44 | $83.88 | $83.28 | 125,788 |
2020-09-09 | $84.55 | $85.71 | $83.98 | $85.16 | $84.55 | 92,969 |
2020-09-08 | $84.19 | $85.06 | $83.43 | $83.43 | $82.83 | 320,008 |
2020-09-04 | $87.41 | $88.02 | $84.31 | $86.59 | $85.97 | 363,833 |
2020-09-03 | $90.88 | $90.88 | $86.98 | $87.67 | $87.04 | 91,635 |
2020-09-02 | $90.98 | $91.76 | $90.38 | $91.60 | $90.94 | 43,616 |
2020-09-01 | $89.55 | $90.17 | $89.32 | $90.11 | $89.47 | 61,211 |
2020-08-31 | $88.46 | $89.19 | $88.46 | $89.11 | $88.47 | 58,921 |
2020-08-28 | $88.39 | $88.77 | $88.27 | $88.77 | $88.13 | 34,803 |
2020-08-27 | $88.44 | $88.48 | $87.61 | $87.93 | $87.30 | 51,019 |
2020-08-26 | $87.48 | $88.19 | $87.18 | $88.16 | $87.53 | 32,139 |
2020-08-25 | $86.66 | $87.22 | $86.51 | $87.19 | $86.57 | 84,124 |
2020-08-24 | $86.57 | $86.64 | $86.04 | $86.51 | $85.89 | 38,347 |
2020-08-21 | $85.75 | $85.98 | $85.55 | $85.93 | $85.31 | 19,226 |
2020-08-20 | $85.23 | $85.96 | $85.00 | $85.91 | $85.29 | 39,847 |
2020-08-19 | $86.07 | $86.23 | $85.45 | $85.53 | $84.92 | 20,395 |
2020-08-18 | $86.40 | $86.43 | $85.97 | $86.27 | $85.65 | 38,380 |
2020-08-17 | $85.40 | $86.17 | $85.40 | $86.12 | $85.50 | 30,895 |
2020-08-14 | $85.35 | $85.45 | $84.90 | $85.06 | $84.45 | 19,171 |
2020-08-13 | $85.37 | $85.80 | $85.09 | $85.30 | $84.69 | 21,750 |
2020-08-12 | $84.26 | $85.49 | $84.26 | $85.28 | $84.67 | 41,225 |
2020-08-11 | $84.85 | $85.01 | $83.55 | $83.68 | $83.08 | 53,970 |
2020-08-10 | $85.19 | $85.19 | $83.91 | $84.76 | $84.16 | 38,377 |
2020-08-07 | $85.44 | $85.59 | $84.33 | $85.06 | $84.45 | 67,268 |
2020-08-06 | $85.26 | $85.66 | $84.95 | $85.63 | $85.02 | 52,735 |
2020-08-05 | $85.71 | $85.73 | $85.33 | $85.60 | $84.99 | 139,690 |
2020-08-04 | $84.98 | $85.48 | $84.84 | $85.47 | $84.86 | 119,811 |
2020-08-03 | $84.50 | $85.09 | $84.45 | $84.98 | $84.37 | 79,054 |
2020-07-31 | $84.38 | $84.38 | $82.81 | $84.08 | $83.48 | 40,744 |
2020-07-30 | $83.02 | $84.06 | $82.71 | $83.93 | $83.33 | 27,279 |
2020-07-29 | $83.15 | $83.97 | $83.15 | $83.70 | $83.10 | 47,444 |
2020-07-28 | $83.49 | $83.57 | $82.62 | $82.68 | $82.09 | 113,328 |
2020-07-27 | $82.61 | $83.68 | $82.32 | $83.58 | $82.98 | 35,550 |
2020-07-24 | $82.14 | $82.58 | $81.61 | $82.09 | $81.50 | 36,545 |
2020-07-23 | $84.42 | $84.78 | $82.83 | $83.01 | $82.41 | 41,557 |
2020-07-22 | $84.21 | $84.56 | $83.75 | $84.39 | $83.79 | 26,529 |
2020-07-21 | $85.02 | $85.02 | $83.73 | $83.96 | $83.36 | 91,900 |
2020-07-20 | $83.24 | $84.63 | $82.95 | $84.46 | $83.86 | 79,945 |
2020-07-17 | $82.89 | $83.31 | $82.23 | $83.16 | $82.57 | 74,902 |
2020-07-16 | $82.27 | $82.68 | $81.68 | $82.50 | $81.91 | 78,871 |
2020-07-15 | $82.59 | $83.11 | $81.93 | $82.93 | $82.34 | 118,074 |
2020-07-14 | $80.53 | $82.17 | $79.99 | $82.14 | $81.55 | 64,494 |
2020-07-13 | $83.63 | $83.85 | $81.07 | $81.19 | $80.61 | 85,565 |
2020-07-10 | $82.56 | $82.85 | $81.72 | $82.85 | $82.26 | 116,144 |
2020-07-09 | $82.75 | $82.77 | $81.18 | $82.44 | $81.85 | 125,015 |
2020-07-08 | $82.03 | $82.28 | $81.41 | $82.28 | $81.69 | 62,185 |
2020-07-07 | $81.97 | $82.75 | $81.60 | $81.60 | $81.02 | 65,908 |
2020-07-06 | $82.05 | $82.67 | $81.99 | $82.28 | $81.69 | 69,637 |
2020-07-02 | $81.20 | $81.40 | $80.75 | $80.87 | $80.29 | 126,185 |
2020-07-01 | $80.00 | $80.50 | $79.68 | $80.22 | $79.65 | 194,236 |
2020-06-30 | $78.73 | $80.14 | $78.65 | $79.89 | $79.32 | 334,621 |
2020-06-29 | $77.98 | $78.43 | $77.04 | $78.38 | $77.82 | 66,110 |
2020-06-26 | $78.73 | $78.95 | $77.47 | $77.71 | $77.15 | 192,610 |
2020-06-25 | $78.00 | $78.92 | $77.33 | $78.83 | $78.27 | 52,928 |
2020-06-24 | $79.89 | $79.97 | $77.84 | $78.33 | $77.68 | 133,367 |
2020-06-23 | $80.58 | $80.91 | $80.16 | $80.16 | $79.50 | 51,079 |
2020-06-22 | $79.61 | $80.03 | $79.16 | $79.95 | $79.29 | 67,344 |
2020-06-19 | $80.43 | $80.54 | $78.93 | $79.51 | $78.85 | 111,498 |
2020-06-18 | $79.12 | $79.64 | $79.05 | $79.55 | $78.89 | 93,199 |
2020-06-17 | $79.40 | $79.92 | $79.22 | $79.37 | $78.71 | 38,581 |
2020-06-16 | $79.65 | $79.90 | $77.95 | $79.23 | $78.57 | 49,927 |
2020-06-15 | $75.30 | $77.99 | $75.30 | $77.75 | $77.11 | 77,533 |
2020-06-12 | $77.78 | $78.00 | $75.38 | $76.83 | $76.19 | 118,041 |
2020-06-11 | $78.65 | $78.65 | $75.84 | $75.89 | $75.26 | 152,755 |
2020-06-10 | $80.40 | $80.86 | $79.84 | $80.34 | $79.67 | 244,979 |
2020-06-09 | $80.20 | $80.54 | $79.86 | $80.17 | $79.51 | 115,845 |
2020-06-08 | $80.31 | $80.88 | $79.82 | $80.88 | $80.21 | 63,499 |
2020-06-05 | $79.37 | $80.45 | $79.09 | $80.05 | $79.39 | 66,876 |
2020-06-04 | $78.61 | $79.00 | $77.79 | $78.28 | $77.63 | 67,591 |
2020-06-03 | $78.03 | $78.87 | $78.03 | $78.66 | $78.01 | 88,995 |
2020-06-02 | $77.28 | $77.64 | $76.54 | $77.64 | $77.00 | 53,010 |
2020-06-01 | $76.46 | $77.25 | $76.46 | $77.01 | $76.37 | 103,228 |
2020-05-29 | $75.55 | $76.76 | $74.98 | $76.75 | $76.11 | 92,871 |
2020-05-28 | $75.48 | $76.52 | $75.14 | $75.31 | $74.69 | 91,880 |
2020-05-27 | $74.94 | $75.49 | $73.27 | $75.49 | $74.87 | 280,585 |
2020-05-26 | $75.50 | $75.55 | $74.55 | $74.58 | $73.96 | 79,451 |
2020-05-22 | $73.18 | $73.95 | $73.18 | $73.94 | $73.33 | 40,867 |
2020-05-21 | $74.48 | $74.49 | $73.29 | $73.61 | $73.00 | 103,013 |
2020-05-20 | $74.13 | $74.79 | $74.07 | $74.49 | $73.87 | 59,258 |
2020-05-19 | $73.61 | $74.12 | $73.10 | $73.10 | $72.49 | 190,626 |
2020-05-18 | $72.59 | $73.65 | $72.43 | $73.37 | $72.76 | 86,550 |
2020-05-15 | $70.06 | $71.13 | $69.82 | $71.11 | $70.52 | 34,248 |
2020-05-14 | $69.31 | $70.90 | $68.56 | $70.90 | $70.31 | 60,732 |
2020-05-13 | $71.04 | $71.57 | $69.10 | $69.93 | $69.35 | 43,080 |
2020-05-12 | $73.05 | $73.05 | $71.14 | $71.14 | $70.55 | 50,911 |
2020-05-11 | $72.16 | $73.14 | $72.11 | $72.85 | $72.25 | 115,424 |
2020-05-08 | $72.08 | $72.53 | $71.65 | $72.52 | $71.92 | 67,939 |
2020-05-07 | $71.36 | $71.67 | $71.00 | $71.23 | $70.64 | 62,486 |
2020-05-06 | $70.43 | $70.91 | $70.04 | $70.27 | $69.69 | 89,357 |
2020-05-05 | $69.92 | $70.61 | $69.58 | $69.93 | $69.35 | 168,489 |
2020-05-04 | $68.02 | $69.06 | $67.96 | $69.06 | $68.49 | 37,893 |
2020-05-01 | $69.30 | $69.30 | $68.12 | $68.43 | $67.86 | 46,854 |
2020-04-30 | $71.50 | $71.50 | $70.29 | $70.55 | $69.97 | 37,385 |
2020-04-29 | $71.14 | $72.07 | $70.92 | $71.75 | $71.16 | 174,555 |
2020-04-28 | $71.36 | $71.70 | $69.75 | $69.83 | $69.25 | 94,553 |
2020-04-27 | $70.41 | $70.83 | $70.33 | $70.67 | $70.08 | 69,111 |
2020-04-24 | $68.65 | $69.68 | $68.24 | $69.54 | $68.96 | 27,212 |
2020-04-23 | $68.85 | $69.66 | $68.33 | $68.37 | $67.80 | 61,972 |
2020-04-22 | $68.25 | $69.03 | $67.79 | $68.75 | $68.18 | 48,593 |
2020-04-21 | $68.49 | $68.49 | $66.54 | $66.84 | $66.29 | 51,797 |
2020-04-20 | $69.27 | $70.31 | $69.21 | $69.35 | $68.78 | 35,071 |
2020-04-17 | $70.21 | $70.56 | $69.23 | $70.11 | $69.53 | 56,300 |
2020-04-16 | $68.34 | $69.06 | $67.71 | $68.78 | $68.21 | 157,615 |
2020-04-15 | $67.34 | $68.16 | $67.12 | $67.66 | $67.10 | 57,542 |
2020-04-14 | $67.82 | $68.79 | $67.78 | $68.77 | $68.20 | 108,115 |
2020-04-13 | $66.01 | $66.35 | $65.13 | $66.24 | $65.69 | 74,931 |
2020-04-09 | $66.56 | $67.15 | $65.68 | $66.18 | $65.63 | 111,552 |
2020-04-08 | $64.93 | $66.12 | $64.25 | $65.82 | $65.28 | 84,289 |
2020-04-07 | $66.30 | $66.41 | $64.16 | $64.20 | $63.67 | 87,232 |
2020-04-06 | $62.09 | $64.44 | $61.85 | $64.28 | $63.75 | 41,024 |
2020-04-03 | $60.43 | $60.82 | $59.09 | $59.69 | $59.20 | 58,165 |
2020-04-02 | $59.17 | $60.81 | $59.06 | $60.57 | $60.07 | 207,027 |
2020-04-01 | $60.18 | $61.17 | $58.97 | $59.55 | $59.06 | 81,785 |
2020-03-31 | $62.54 | $63.62 | $62.04 | $62.30 | $61.78 | 89,783 |
2020-03-30 | $61.29 | $63.01 | $61.22 | $62.92 | $62.40 | 72,440 |
2020-03-27 | $61.77 | $62.66 | $60.88 | $61.13 | $60.62 | 116,114 |
2020-03-26 | $60.55 | $63.56 | $60.55 | $63.41 | $62.89 | 125,246 |
2020-03-25 | $60.54 | $62.65 | $59.37 | $60.36 | $59.77 | 176,681 |
2020-03-24 | $58.32 | $60.12 | $58.22 | $59.61 | $59.03 | 243,509 |
2020-03-23 | $55.51 | $56.50 | $53.93 | $55.35 | $54.81 | 133,544 |
2020-03-20 | $58.43 | $59.20 | $55.19 | $55.28 | $54.74 | 147,456 |
2020-03-19 | $56.32 | $58.51 | $54.77 | $57.13 | $56.57 | 229,904 |
2020-03-18 | $56.14 | $58.49 | $53.69 | $56.12 | $55.57 | 173,433 |
2020-03-17 | $57.56 | $60.66 | $55.76 | $59.99 | $59.40 | 144,727 |
2020-03-16 | $55.06 | $60.87 | $55.06 | $56.43 | $55.88 | 439,291 |
2020-03-13 | $62.65 | $64.03 | $59.20 | $63.99 | $63.36 | 458,256 |
2020-03-12 | $60.86 | $62.90 | $59.17 | $59.29 | $58.71 | 677,335 |
2020-03-11 | $66.49 | $67.03 | $64.57 | $65.30 | $64.66 | 98,883 |
2020-03-10 | $67.80 | $68.42 | $65.00 | $68.42 | $67.75 | 104,827 |
2020-03-09 | $64.97 | $67.75 | $63.13 | $65.24 | $64.60 | 130,785 |
2020-03-06 | $69.06 | $70.45 | $68.64 | $70.20 | $69.51 | 68,257 |
2020-03-05 | $71.65 | $72.85 | $70.91 | $71.47 | $70.77 | 45,564 |
2020-03-04 | $71.76 | $73.58 | $71.24 | $73.58 | $72.86 | 231,815 |
2020-03-03 | $72.51 | $73.70 | $69.94 | $70.48 | $69.79 | 85,780 |
2020-03-02 | $70.25 | $72.43 | $69.36 | $72.43 | $71.72 | 140,309 |
2020-02-28 | $67.83 | $69.97 | $67.59 | $69.78 | $69.10 | 274,325 |
2020-02-27 | $71.71 | $72.54 | $69.95 | $70.09 | $69.40 | 316,505 |
2020-02-26 | $73.47 | $74.41 | $72.72 | $72.98 | $72.27 | 257,132 |
2020-02-25 | $75.80 | $75.94 | $72.91 | $73.02 | $72.31 | 172,731 |
2020-02-24 | $75.48 | $76.00 | $74.91 | $75.37 | $74.63 | 90,303 |
2020-02-21 | $78.87 | $78.96 | $77.72 | $77.99 | $77.23 | 102,360 |
2020-02-20 | $79.71 | $79.81 | $78.33 | $79.21 | $78.44 | 62,167 |
2020-02-19 | $79.61 | $79.99 | $79.52 | $79.88 | $79.10 | 47,032 |
2020-02-18 | $78.93 | $79.06 | $78.59 | $78.99 | $78.22 | 73,955 |
2020-02-14 | $79.16 | $79.16 | $78.73 | $78.97 | $78.20 | 54,995 |
2020-02-13 | $78.52 | $79.10 | $78.38 | $78.86 | $78.09 | 28,789 |
2020-02-12 | $78.51 | $78.91 | $78.50 | $78.91 | $78.14 | 185,061 |
2020-02-11 | $77.81 | $78.28 | $77.81 | $77.97 | $77.21 | 76,601 |
2020-02-10 | $76.72 | $77.47 | $76.71 | $77.47 | $76.71 | 88,041 |
2020-02-07 | $77.26 | $77.26 | $76.74 | $76.79 | $76.04 | 36,636 |
2020-02-06 | $77.52 | $77.71 | $77.19 | $77.60 | $76.84 | 76,348 |
2020-02-05 | $77.82 | $77.95 | $76.79 | $77.14 | $76.39 | 417,269 |
2020-02-04 | $76.26 | $77.08 | $76.20 | $76.85 | $76.10 | 288,265 |
2020-02-03 | $74.18 | $75.13 | $74.18 | $74.95 | $74.22 | 307,331 |
2020-01-31 | $75.18 | $75.18 | $73.62 | $73.82 | $73.10 | 53,080 |
2020-01-30 | $74.43 | $75.32 | $74.28 | $75.32 | $74.58 | 51,254 |
2020-01-29 | $75.69 | $75.69 | $74.99 | $74.99 | $74.26 | 37,318 |
2020-01-28 | $75.01 | $75.67 | $74.86 | $75.52 | $74.78 | 22,679 |
2020-01-27 | $74.48 | $74.95 | $74.05 | $74.57 | $73.84 | 77,642 |
2020-01-24 | $77.18 | $77.23 | $75.60 | $76.01 | $75.27 | 27,723 |
2020-01-23 | $76.66 | $76.96 | $76.23 | $76.93 | $76.18 | 81,188 |
2020-01-22 | $76.91 | $77.21 | $76.57 | $76.65 | $75.90 | 67,857 |
2020-01-21 | $76.27 | $76.62 | $76.16 | $76.44 | $75.69 | 136,238 |
2020-01-17 | $76.88 | $76.88 | $76.48 | $76.73 | $75.98 | 25,009 |
2020-01-16 | $76.28 | $76.62 | $76.20 | $76.62 | $75.87 | 47,055 |
2020-01-15 | $76.06 | $76.21 | $75.76 | $75.85 | $75.11 | 43,360 |
2020-01-14 | $75.95 | $76.30 | $75.75 | $75.98 | $75.24 | 101,634 |
2020-01-13 | $75.74 | $75.98 | $75.50 | $75.96 | $75.22 | 39,662 |
2020-01-10 | $75.79 | $75.79 | $75.19 | $75.31 | $74.57 | 111,778 |
2020-01-09 | $75.40 | $75.62 | $75.13 | $75.44 | $74.70 | 151,819 |
2020-01-08 | $74.58 | $75.30 | $74.52 | $74.94 | $74.21 | 60,842 |
2020-01-07 | $74.30 | $74.63 | $74.11 | $74.51 | $73.78 | 72,153 |
2020-01-06 | $73.69 | $74.20 | $73.53 | $74.20 | $73.47 | 81,181 |
2020-01-03 | $73.96 | $74.39 | $73.75 | $74.11 | $73.39 | 203,308 |
2020-01-02 | $74.41 | $74.78 | $74.23 | $74.77 | $74.04 | 190,114 |
2019-12-31 | $73.47 | $73.81 | $73.44 | $73.80 | $73.08 | 72,397 |
2019-12-30 | $74.14 | $74.14 | $73.38 | $73.64 | $72.92 | 143,827 |
2019-12-27 | $74.35 | $74.35 | $73.96 | $74.09 | $73.37 | 70,492 |
2019-12-26 | $74.16 | $74.22 | $74.05 | $74.14 | $73.42 | 10,579 |
2019-12-24 | $74.07 | $74.07 | $73.91 | $74.03 | $73.31 | 11,813 |
2019-12-23 | $74.26 | $74.26 | $73.92 | $73.93 | $73.21 | 16,932 |
2019-12-20 | $73.61 | $73.96 | $73.50 | $73.96 | $73.24 | 45,235 |
2019-12-19 | $73.11 | $73.51 | $73.11 | $73.40 | $72.68 | 28,658 |
2019-12-18 | $72.94 | $73.15 | $72.91 | $73.06 | $72.35 | 38,943 |
2019-12-17 | $73.00 | $73.04 | $72.75 | $72.88 | $72.17 | 30,917 |
2019-12-16 | $72.74 | $73.08 | $72.68 | $72.88 | $72.17 | 19,556 |
2019-12-13 | $72.10 | $72.59 | $72.04 | $72.22 | $71.51 | 44,825 |
2019-12-12 | $71.43 | $72.45 | $71.38 | $72.37 | $71.55 | 67,850 |
2019-12-11 | $71.14 | $71.50 | $71.14 | $71.46 | $70.65 | 105,119 |
2019-12-10 | $71.21 | $71.34 | $70.91 | $70.99 | $70.19 | 24,446 |
2019-12-09 | $71.28 | $71.42 | $70.99 | $70.99 | $70.19 | 64,801 |
2019-12-06 | $71.15 | $71.47 | $71.15 | $71.36 | $70.56 | 16,088 |
2019-12-05 | $70.69 | $70.69 | $70.42 | $70.59 | $69.79 | 29,081 |
2019-12-04 | $70.56 | $70.68 | $70.50 | $70.57 | $69.77 | 73,200 |
2019-12-03 | $69.89 | $70.10 | $69.51 | $70.09 | $69.30 | 43,824 |
2019-12-02 | $71.20 | $71.20 | $70.41 | $70.60 | $69.80 | 66,900 |
2019-11-29 | $71.58 | $71.62 | $71.35 | $71.36 | $70.56 | 7,918 |
2019-11-27 | $71.43 | $71.73 | $71.42 | $71.73 | $70.92 | 17,473 |
2019-11-26 | $71.04 | $71.25 | $70.98 | $71.22 | $70.42 | 35,927 |
2019-11-25 | $70.60 | $71.18 | $70.60 | $71.17 | $70.37 | 17,045 |
2019-11-22 | $70.24 | $70.27 | $69.77 | $70.24 | $69.45 | 34,398 |
2019-11-21 | $70.14 | $70.22 | $69.93 | $70.05 | $69.26 | 26,219 |
2019-11-20 | $70.45 | $70.73 | $69.84 | $70.22 | $69.43 | 67,651 |
2019-11-19 | $70.75 | $70.86 | $70.40 | $70.71 | $69.91 | 52,666 |
2019-11-18 | $70.47 | $70.58 | $70.30 | $70.48 | $69.69 | 60,421 |
2019-11-15 | $70.58 | $70.58 | $70.38 | $70.50 | $69.71 | 72,873 |
2019-11-14 | $69.95 | $70.09 | $69.70 | $70.05 | $69.26 | 23,702 |
2019-11-13 | $69.88 | $70.20 | $69.81 | $70.10 | $69.31 | 30,953 |
2019-11-12 | $70.20 | $70.41 | $69.95 | $70.13 | $69.34 | 99,350 |
2019-11-11 | $69.95 | $70.09 | $69.78 | $70.03 | $69.24 | 103,695 |
2019-11-08 | $69.82 | $70.21 | $69.76 | $70.21 | $69.42 | 79,398 |
2019-11-07 | $70.27 | $70.39 | $69.78 | $69.94 | $69.15 | 111,723 |
2019-11-06 | $70.07 | $70.07 | $69.60 | $69.83 | $69.04 | 380,616 |
2019-11-05 | $70.23 | $70.37 | $69.96 | $70.05 | $69.26 | 1,275,412 |
2019-11-04 | $70.09 | $70.19 | $69.94 | $70.08 | $69.29 | 95,159 |
2019-11-01 | $69.28 | $69.65 | $69.28 | $69.57 | $68.79 | 277,330 |
2019-10-31 | $69.23 | $69.23 | $68.59 | $68.79 | $68.01 | 32,300 |
2019-10-30 | $69.18 | $69.31 | $68.72 | $69.22 | $68.44 | 37,007 |
2019-10-29 | $69.13 | $69.26 | $68.97 | $69.02 | $68.24 | 19,248 |
2019-10-28 | $68.82 | $69.19 | $68.82 | $69.11 | $68.33 | 37,923 |
2019-10-25 | $68.02 | $68.62 | $68.02 | $68.59 | $67.82 | 15,624 |
2019-10-24 | $67.83 | $68.15 | $67.72 | $68.15 | $67.38 | 12,721 |
2019-10-23 | $67.09 | $67.38 | $67.00 | $67.23 | $66.47 | 11,422 |
2019-10-22 | $68.05 | $68.05 | $67.32 | $67.32 | $66.56 | 27,650 |
2019-10-21 | $67.61 | $67.74 | $67.44 | $67.70 | $66.94 | 13,620 |
2019-10-18 | $67.69 | $67.71 | $66.93 | $67.26 | $66.50 | 8,676 |
2019-10-17 | $68.03 | $68.10 | $67.65 | $67.80 | $67.04 | 83,635 |
2019-10-16 | $67.64 | $67.82 | $67.51 | $67.61 | $66.85 | 16,699 |
2019-10-15 | $67.33 | $68.08 | $67.33 | $67.93 | $67.16 | 34,355 |
2019-10-14 | $67.02 | $67.15 | $66.90 | $67.04 | $66.28 | 11,042 |
2019-10-11 | $67.08 | $67.52 | $67.00 | $67.02 | $66.26 | 26,200 |
2019-10-10 | $65.31 | $66.09 | $65.31 | $65.90 | $65.16 | 36,963 |
2019-10-09 | $65.18 | $65.61 | $65.14 | $65.34 | $64.60 | 18,781 |
2019-10-08 | $65.37 | $65.40 | $64.69 | $64.69 | $63.96 | 23,809 |
2019-10-07 | $65.86 | $66.29 | $65.79 | $65.94 | $65.20 | 31,774 |
2019-10-04 | $65.72 | $66.22 | $65.54 | $66.17 | $65.42 | 29,598 |
2019-10-03 | $64.60 | $65.32 | $63.88 | $65.30 | $64.56 | 32,958 |
2019-10-02 | $65.21 | $65.28 | $64.40 | $64.66 | $63.93 | 52,387 |
2019-10-01 | $66.57 | $66.88 | $65.55 | $65.70 | $64.96 | 198,524 |
2019-09-30 | $65.98 | $66.46 | $65.95 | $66.35 | $65.60 | 26,395 |
2019-09-27 | $66.75 | $66.75 | $65.35 | $65.76 | $65.02 | 29,391 |
2019-09-26 | $66.88 | $66.88 | $66.26 | $66.84 | $66.09 | 19,709 |
2019-09-25 | $66.04 | $66.97 | $65.78 | $66.85 | $66.10 | 26,344 |
2019-09-24 | $67.46 | $67.46 | $66.15 | $66.29 | $65.43 | 62,500 |
2019-09-23 | $67.14 | $67.41 | $67.14 | $67.23 | $66.36 | 17,046 |
2019-09-20 | $67.93 | $67.98 | $67.26 | $67.41 | $66.54 | 26,847 |
2019-09-19 | $68.15 | $68.30 | $67.84 | $67.86 | $66.98 | 31,720 |
2019-09-18 | $67.81 | $67.85 | $67.19 | $67.85 | $66.97 | 14,394 |
2019-09-17 | $67.92 | $68.13 | $67.69 | $68.13 | $67.25 | 35,094 |
2019-09-16 | $67.63 | $68.02 | $67.45 | $67.88 | $67.00 | 32,971 |
2019-09-13 | $68.28 | $68.54 | $68.12 | $68.16 | $67.28 | 30,392 |
2019-09-12 | $68.51 | $68.81 | $68.18 | $68.18 | $67.30 | 23,811 |
2019-09-11 | $67.73 | $68.14 | $67.52 | $68.14 | $67.26 | 37,410 |
2019-09-10 | $67.22 | $67.51 | $66.88 | $67.51 | $66.64 | 33,032 |
2019-09-09 | $67.84 | $67.86 | $67.35 | $67.58 | $66.70 | 73,767 |
2019-09-06 | $67.63 | $67.88 | $67.58 | $67.67 | $66.79 | 55,768 |
2019-09-05 | $67.06 | $67.74 | $67.06 | $67.47 | $66.60 | 34,533 |
2019-09-04 | $66.04 | $66.23 | $65.91 | $66.19 | $65.33 | 25,665 |
2019-09-03 | $65.53 | $65.80 | $65.03 | $65.29 | $64.44 | 270,598 |
2019-08-30 | $66.27 | $66.31 | $65.78 | $65.92 | $65.07 | 22,580 |
2019-08-29 | $65.89 | $66.31 | $65.73 | $66.09 | $65.23 | 28,001 |
2019-08-28 | $64.50 | $65.17 | $64.28 | $65.12 | $64.28 | 16,948 |
2019-08-27 | $65.38 | $65.43 | $64.57 | $64.81 | $63.97 | 15,695 |
2019-08-26 | $64.84 | $64.92 | $64.61 | $64.90 | $64.06 | 23,336 |
2019-08-23 | $65.69 | $66.17 | $63.97 | $64.13 | $63.30 | 52,624 |
2019-08-22 | $66.43 | $66.51 | $65.68 | $66.17 | $65.31 | 24,395 |
2019-08-21 | $66.39 | $66.42 | $66.11 | $66.27 | $65.41 | 22,498 |
2019-08-20 | $66.02 | $66.24 | $65.75 | $65.79 | $64.94 | 13,482 |
2019-08-19 | $66.12 | $66.31 | $65.91 | $66.14 | $65.28 | 29,533 |
2019-08-16 | $64.51 | $65.29 | $64.51 | $65.18 | $64.34 | 25,787 |
2019-08-15 | $64.37 | $64.37 | $63.67 | $64.10 | $63.27 | 61,487 |
2019-08-14 | $65.11 | $65.16 | $64.01 | $64.17 | $63.34 | 61,487 |
2019-08-13 | $64.72 | $66.44 | $64.72 | $66.12 | $65.26 | 43,775 |
2019-08-12 | $65.35 | $65.35 | $64.54 | $64.78 | $63.94 | 71,314 |
2019-08-09 | $66.11 | $66.11 | $65.25 | $65.73 | $64.88 | 28,616 |
2019-08-08 | $65.29 | $66.42 | $65.28 | $66.42 | $65.56 | 29,125 |
2019-08-07 | $63.91 | $64.98 | $63.51 | $64.98 | $64.14 | 40,585 |
2019-08-06 | $64.39 | $64.69 | $63.85 | $64.55 | $63.71 | 802,799 |
2019-08-05 | $64.98 | $64.98 | $63.30 | $63.78 | $62.95 | 522,264 |
2019-08-02 | $66.54 | $66.63 | $65.80 | $66.12 | $65.26 | 60,677 |
2019-08-01 | $67.82 | $68.88 | $66.87 | $67.12 | $66.25 | 194,614 |
2019-07-31 | $68.80 | $68.80 | $67.01 | $67.74 | $66.86 | 43,966 |
2019-07-30 | $68.41 | $68.94 | $68.41 | $68.74 | $67.85 | 17,379 |
2019-07-29 | $69.11 | $69.11 | $68.42 | $68.92 | $68.03 | 36,222 |
2019-07-26 | $68.92 | $69.12 | $68.92 | $69.07 | $68.17 | 24,968 |
2019-07-25 | $69.26 | $69.26 | $68.63 | $68.67 | $67.78 | 37,648 |
2019-07-24 | $68.86 | $69.64 | $68.86 | $69.62 | $68.72 | 22,526 |
2019-07-23 | $68.50 | $68.90 | $68.31 | $68.88 | $67.99 | 25,788 |
2019-07-22 | $68.14 | $68.45 | $68.14 | $68.29 | $67.40 | 25,978 |
2019-07-19 | $68.61 | $68.64 | $67.91 | $67.95 | $67.07 | 22,455 |
2019-07-18 | $67.90 | $68.53 | $67.89 | $68.43 | $67.54 | 20,277 |
2019-07-17 | $68.37 | $68.40 | $68.08 | $68.08 | $67.20 | 19,492 |
2019-07-16 | $68.47 | $68.57 | $68.12 | $68.23 | $67.35 | 33,525 |
2019-07-15 | $68.55 | $68.63 | $68.34 | $68.60 | $67.71 | 41,813 |
2019-07-12 | $68.05 | $68.52 | $68.05 | $68.52 | $67.63 | 15,945 |
2019-07-11 | $68.18 | $68.18 | $67.74 | $68.00 | $67.12 | 28,833 |
2019-07-10 | $68.10 | $68.41 | $67.78 | $68.11 | $67.23 | 87,122 |
2019-07-09 | $67.00 | $67.70 | $67.00 | $67.68 | $66.80 | 60,573 |
2019-07-08 | $67.43 | $67.55 | $67.14 | $67.40 | $66.53 | 87,454 |
2019-07-05 | $67.61 | $67.85 | $67.24 | $67.85 | $66.97 | 21,463 |
2019-07-03 | $67.99 | $68.14 | $67.81 | $68.14 | $67.26 | 15,602 |
2019-07-02 | $67.53 | $67.64 | $67.27 | $67.61 | $66.73 | 56,758 |
2019-07-01 | $67.99 | $68.08 | $67.33 | $67.63 | $66.75 | 151,352 |
2019-06-28 | $66.49 | $66.71 | $66.34 | $66.65 | $65.79 | 117,046 |
2019-06-27 | $65.93 | $66.36 | $65.91 | $66.29 | $65.43 | 11,879 |
2019-06-26 | $65.89 | $66.21 | $65.69 | $65.77 | $64.92 | 20,329 |
2019-06-25 | $66.33 | $66.33 | $65.37 | $65.40 | $64.55 | 27,169 |
2019-06-24 | $66.54 | $66.60 | $66.21 | $66.21 | $65.35 | 31,881 |
2019-06-21 | $66.48 | $66.78 | $66.25 | $66.46 | $65.60 | 42,264 |
2019-06-20 | $66.99 | $67.06 | $66.27 | $66.70 | $65.84 | 62,656 |
2019-06-19 | $65.83 | $66.21 | $65.58 | $66.11 | $65.25 | 33,369 |
2019-06-18 | $65.30 | $66.04 | $65.22 | $65.61 | $64.76 | 31,416 |
2019-06-17 | $64.66 | $64.84 | $64.54 | $64.61 | $63.77 | 19,379 |
2019-06-14 | $64.59 | $64.63 | $64.35 | $64.57 | $63.73 | 22,670 |
2019-06-13 | $64.99 | $65.05 | $64.80 | $65.01 | $64.09 | 22,208 |
2019-06-12 | $64.76 | $64.85 | $64.61 | $64.65 | $63.74 | 18,391 |
2019-06-11 | $65.60 | $65.69 | $64.79 | $64.96 | $64.04 | 34,738 |
2019-06-10 | $64.76 | $65.50 | $64.76 | $65.04 | $64.12 | 33,052 |
2019-06-07 | $63.76 | $64.58 | $63.76 | $64.35 | $63.44 | 441,359 |
2019-06-06 | $63.19 | $63.64 | $63.08 | $63.47 | $62.57 | 56,428 |
2019-06-05 | $63.15 | $63.44 | $62.50 | $63.12 | $62.23 | 56,639 |
2019-06-04 | $61.71 | $62.77 | $61.55 | $62.77 | $61.88 | 44,232 |
2019-06-03 | $61.49 | $61.79 | $60.69 | $60.92 | $60.06 | 99,804 |
2019-05-31 | $61.45 | $61.78 | $61.37 | $61.45 | $60.58 | 53,665 |
2019-05-30 | $62.09 | $62.47 | $61.96 | $62.23 | $61.35 | 20,284 |
2019-05-29 | $62.14 | $62.30 | $61.65 | $62.01 | $61.14 | 250,569 |
2019-05-28 | $63.08 | $63.46 | $62.43 | $62.47 | $61.59 | 150,071 |
2019-05-24 | $63.28 | $63.47 | $62.88 | $62.88 | $61.99 | 13,231 |
2019-05-23 | $63.26 | $63.26 | $62.63 | $63.00 | $62.11 | 43,753 |
2019-05-22 | $63.89 | $64.23 | $63.84 | $63.97 | $63.07 | 39,504 |
2019-05-21 | $64.15 | $64.51 | $63.94 | $64.32 | $63.41 | 137,923 |
2019-05-20 | $63.73 | $63.96 | $63.45 | $63.56 | $62.66 | 29,571 |
2019-05-17 | $64.68 | $65.47 | $64.58 | $64.58 | $63.67 | 52,246 |
2019-05-16 | $64.81 | $65.72 | $64.81 | $65.39 | $64.47 | 52,790 |
2019-05-15 | $63.88 | $65.07 | $63.88 | $64.90 | $63.98 | 94,502 |
2019-05-14 | $63.59 | $64.62 | $63.59 | $64.25 | $63.34 | 58,248 |
2019-05-13 | $64.06 | $64.18 | $63.13 | $63.30 | $62.41 | 244,687 |
2019-05-10 | $65.25 | $65.75 | $64.13 | $65.52 | $64.60 | 157,937 |
2019-05-09 | $64.91 | $65.66 | $64.41 | $65.52 | $64.60 | 51,070 |
2019-05-08 | $65.58 | $66.04 | $65.34 | $65.61 | $64.68 | 287,678 |
2019-05-07 | $66.55 | $66.64 | $65.20 | $65.73 | $64.80 | 465,555 |
2019-05-06 | $66.33 | $67.37 | $66.17 | $67.30 | $66.35 | 71,365 |
2019-05-03 | $67.34 | $67.79 | $67.16 | $67.77 | $66.81 | 49,856 |
2019-05-02 | $67.23 | $67.38 | $66.51 | $66.96 | $66.02 | 55,130 |
2019-05-01 | $67.62 | $67.66 | $66.85 | $66.86 | $65.92 | 114,748 |
2019-04-30 | $67.15 | $67.42 | $66.84 | $67.40 | $66.45 | 46,178 |
2019-04-29 | $67.19 | $67.31 | $67.00 | $67.16 | $66.21 | 25,308 |
2019-04-26 | $66.58 | $67.12 | $66.37 | $67.12 | $66.17 | 29,827 |
2019-04-25 | $66.96 | $66.96 | $66.41 | $66.88 | $65.94 | 41,887 |
2019-04-24 | $67.09 | $67.31 | $67.00 | $67.06 | $66.11 | 59,970 |
2019-04-23 | $66.51 | $67.17 | $66.47 | $67.09 | $66.14 | 74,238 |
2019-04-22 | $66.14 | $66.24 | $66.04 | $66.19 | $65.26 | 52,484 |
2019-04-18 | $66.38 | $66.41 | $65.92 | $66.37 | $65.43 | 72,628 |
2019-04-17 | $67.04 | $67.04 | $66.23 | $66.35 | $65.41 | 100,663 |
2019-04-16 | $66.67 | $66.82 | $66.40 | $66.56 | $65.62 | 100,919 |
2019-04-15 | $66.65 | $66.65 | $66.19 | $66.47 | $65.53 | 45,075 |
2019-04-12 | $66.67 | $66.67 | $66.38 | $66.56 | $65.62 | 52,477 |
2019-04-11 | $66.39 | $66.39 | $66.04 | $66.22 | $65.29 | 48,322 |
2019-04-10 | $66.00 | $66.33 | $65.98 | $66.28 | $65.35 | 41,892 |
2019-04-09 | $66.16 | $66.16 | $65.86 | $65.91 | $64.98 | 48,335 |
2019-04-08 | $66.27 | $66.38 | $65.81 | $66.36 | $65.42 | 51,668 |
2019-04-05 | $65.92 | $66.31 | $65.92 | $66.30 | $65.37 | 44,315 |
2019-04-04 | $65.85 | $65.99 | $65.41 | $65.76 | $64.83 | 102,070 |
2019-04-03 | $65.76 | $66.24 | $65.72 | $65.90 | $64.97 | 102,238 |
2019-04-02 | $65.26 | $65.41 | $65.09 | $65.37 | $64.45 | 25,578 |
2019-04-01 | $64.89 | $65.35 | $64.84 | $65.29 | $64.37 | 229,290 |
2019-03-29 | $64.22 | $64.37 | $63.97 | $64.24 | $63.33 | 33,643 |
2019-03-28 | $63.57 | $63.93 | $63.32 | $63.68 | $62.78 | 73,888 |
2019-03-27 | $63.82 | $63.97 | $63.02 | $63.43 | $62.54 | 45,300 |
2019-03-26 | $63.80 | $64.12 | $63.54 | $63.83 | $62.93 | 26,791 |
2019-03-25 | $63.46 | $63.54 | $62.89 | $63.37 | $62.48 | 43,425 |
2019-03-22 | $64.69 | $64.69 | $63.43 | $63.46 | $62.57 | 78,435 |
2019-03-21 | $63.57 | $65.11 | $63.57 | $64.96 | $64.04 | 85,828 |
2019-03-20 | $64.02 | $64.39 | $63.64 | $64.00 | $63.05 | 89,117 |
2019-03-19 | $64.22 | $64.50 | $63.94 | $64.13 | $63.17 | 79,128 |
2019-03-18 | $63.92 | $64.19 | $63.67 | $63.94 | $62.99 | 43,407 |
2019-03-15 | $63.51 | $64.08 | $63.51 | $63.96 | $63.01 | 54,898 |
2019-03-14 | $63.53 | $63.53 | $63.25 | $63.29 | $62.35 | 55,396 |
2019-03-13 | $63.22 | $63.79 | $63.22 | $63.46 | $62.51 | 61,323 |
2019-03-12 | $62.99 | $63.17 | $62.68 | $63.03 | $62.09 | 94,112 |
2019-03-11 | $61.89 | $62.83 | $61.89 | $62.82 | $61.88 | 61,618 |
2019-03-08 | $61.27 | $61.75 | $61.11 | $61.72 | $60.80 | 144,164 |
2019-03-07 | $62.46 | $62.46 | $61.72 | $61.93 | $61.01 | 133,305 |
2019-03-06 | $63.08 | $63.10 | $62.51 | $62.59 | $61.66 | 51,091 |
2019-03-05 | $63.17 | $63.35 | $62.88 | $63.14 | $62.20 | 81,714 |
2019-03-04 | $63.82 | $63.82 | $62.50 | $63.18 | $62.24 | 130,587 |
2019-03-01 | $63.55 | $63.60 | $63.13 | $63.50 | $62.55 | 432,226 |
2019-02-28 | $63.02 | $63.29 | $62.84 | $63.11 | $62.17 | 43,426 |
2019-02-27 | $63.08 | $63.23 | $62.73 | $63.12 | $62.18 | 44,309 |
2019-02-26 | $63.28 | $63.48 | $63.18 | $63.31 | $62.37 | 38,343 |
2019-02-25 | $63.63 | $63.84 | $63.33 | $63.37 | $62.42 | 80,766 |
2019-02-22 | $62.90 | $63.15 | $62.79 | $63.15 | $62.21 | 107,768 |
2019-02-21 | $63.15 | $63.15 | $62.54 | $62.76 | $61.82 | 66,447 |
2019-02-20 | $63.14 | $63.41 | $62.89 | $63.14 | $62.20 | 107,164 |
2019-02-19 | $62.98 | $63.30 | $62.98 | $63.10 | $62.16 | 53,830 |
2019-02-15 | $63.15 | $63.15 | $62.85 | $63.04 | $62.10 | 63,641 |
2019-02-14 | $62.54 | $62.93 | $62.36 | $62.76 | $61.82 | 134,340 |
2019-02-13 | $62.85 | $62.92 | $62.48 | $62.64 | $61.71 | 98,197 |
2019-02-12 | $62.17 | $62.64 | $62.13 | $62.58 | $61.65 | 177,109 |
2019-02-11 | $61.81 | $61.82 | $61.46 | $61.63 | $60.71 | 35,567 |
2019-02-08 | $60.79 | $61.51 | $60.71 | $61.50 | $60.58 | 59,717 |
2019-02-07 | $61.57 | $61.76 | $60.85 | $61.26 | $60.35 | 755,406 |
2019-02-06 | $62.11 | $62.21 | $61.81 | $62.03 | $61.10 | 328,328 |
2019-02-05 | $61.74 | $62.13 | $61.67 | $62.00 | $61.07 | 570,351 |
2019-02-04 | $61.21 | $61.57 | $61.08 | $61.57 | $60.65 | 307,354 |
2019-02-01 | $60.90 | $61.39 | $60.87 | $61.24 | $60.33 | 135,456 |
2019-01-31 | $60.23 | $61.04 | $60.23 | $60.87 | $59.96 | 33,808 |
2019-01-30 | $59.49 | $60.36 | $59.25 | $60.15 | $59.25 | 25,682 |
2019-01-29 | $59.44 | $59.44 | $58.89 | $59.03 | $58.15 | 17,998 |
2019-01-28 | $58.99 | $59.40 | $58.95 | $59.36 | $58.47 | 12,209 |
2019-01-25 | $59.32 | $59.95 | $59.32 | $59.84 | $58.95 | 51,957 |
2019-01-24 | $58.28 | $58.95 | $58.28 | $58.86 | $57.98 | 18,753 |
2019-01-23 | $58.44 | $58.56 | $57.59 | $57.99 | $57.12 | 33,690 |
2019-01-22 | $58.88 | $58.88 | $57.85 | $58.19 | $57.32 | 56,881 |
2019-01-18 | $58.77 | $59.38 | $58.56 | $59.22 | $58.34 | 77,611 |
2019-01-17 | $57.80 | $58.58 | $57.80 | $58.32 | $57.45 | 37,339 |
2019-01-16 | $57.92 | $58.18 | $57.81 | $57.82 | $56.96 | 81,447 |
2019-01-15 | $57.76 | $57.94 | $57.65 | $57.86 | $57.00 | 36,591 |
2019-01-14 | $57.21 | $57.41 | $56.96 | $57.17 | $56.32 | 35,048 |
2019-01-11 | $57.42 | $57.79 | $57.26 | $57.76 | $56.90 | 219,424 |
2019-01-10 | $57.07 | $57.76 | $56.91 | $57.73 | $56.87 | 106,510 |
2019-01-09 | $57.08 | $57.67 | $57.06 | $57.46 | $56.60 | 82,841 |
2019-01-08 | $56.99 | $57.03 | $56.04 | $56.85 | $56.00 | 53,022 |
2019-01-07 | $55.65 | $56.81 | $55.59 | $56.44 | $55.60 | 137,207 |
2019-01-04 | $54.33 | $55.74 | $54.33 | $55.61 | $54.78 | 40,109 |
2019-01-03 | $54.39 | $54.49 | $53.30 | $53.33 | $52.53 | 41,415 |
2019-01-02 | $53.55 | $55.03 | $53.49 | $54.71 | $53.89 | 75,209 |
2018-12-31 | $54.75 | $54.77 | $54.08 | $54.60 | $53.79 | 78,306 |
2018-12-28 | $54.70 | $55.01 | $54.01 | $54.20 | $53.39 | 64,099 |
2018-12-27 | $53.19 | $54.31 | $52.45 | $54.31 | $53.50 | 83,704 |
2018-12-26 | $51.63 | $53.93 | $51.22 | $53.88 | $53.08 | 116,111 |
2018-12-24 | $52.11 | $52.46 | $51.19 | $51.19 | $50.43 | 118,515 |
2018-12-21 | $53.98 | $54.28 | $52.28 | $52.44 | $51.66 | 89,375 |
2018-12-20 | $54.20 | $54.53 | $53.12 | $53.61 | $52.81 | 170,282 |
2018-12-19 | $55.69 | $56.16 | $54.08 | $54.32 | $53.51 | 80,828 |
2018-12-18 | $55.97 | $56.17 | $55.18 | $55.53 | $54.70 | 94,585 |
2018-12-17 | $56.63 | $56.94 | $55.33 | $55.69 | $54.74 | 97,086 |
2018-12-14 | $57.33 | $57.58 | $56.71 | $56.78 | $55.81 | 29,966 |
2018-12-13 | $58.47 | $58.57 | $57.71 | $57.94 | $56.95 | 18,513 |
2018-12-12 | $58.59 | $58.96 | $58.20 | $58.20 | $57.20 | 27,565 |
2018-12-11 | $58.30 | $58.46 | $57.26 | $57.60 | $56.61 | 91,526 |
2018-12-10 | $56.93 | $57.57 | $56.33 | $57.46 | $56.48 | 84,017 |
2018-12-07 | $58.63 | $58.83 | $56.93 | $57.01 | $56.04 | 29,747 |
2018-12-06 | $57.64 | $58.87 | $57.39 | $58.86 | $57.85 | 81,771 |
2018-12-04 | $60.71 | $60.71 | $58.63 | $58.76 | $57.76 | 48,047 |
2018-12-03 | $61.19 | $61.19 | $60.42 | $60.72 | $59.68 | 38,453 |
2018-11-30 | $59.53 | $59.96 | $59.38 | $59.91 | $58.89 | 21,200 |
2018-11-29 | $59.52 | $59.89 | $59.22 | $59.52 | $58.50 | 38,327 |
2018-11-28 | $58.73 | $59.78 | $58.42 | $59.78 | $58.76 | 90,221 |
2018-11-27 | $57.98 | $58.56 | $57.77 | $58.43 | $57.43 | 18,248 |
2018-11-26 | $57.79 | $58.27 | $57.79 | $58.23 | $57.23 | 22,219 |
2018-11-23 | $56.81 | $57.51 | $56.81 | $57.32 | $56.34 | 5,278 |
2018-11-21 | $57.26 | $57.66 | $57.22 | $57.33 | $56.35 | 11,997 |
2018-11-20 | $56.59 | $57.44 | $56.49 | $56.74 | $55.77 | 46,418 |
2018-11-19 | $58.94 | $59.02 | $57.56 | $57.63 | $56.64 | 34,442 |
2018-11-16 | $58.69 | $59.32 | $58.68 | $59.13 | $58.12 | 16,895 |
2018-11-15 | $58.18 | $59.24 | $57.74 | $59.10 | $58.09 | 21,588 |
2018-11-14 | $58.58 | $58.79 | $57.81 | $58.14 | $57.15 | 27,874 |
2018-11-13 | $58.44 | $59.09 | $58.23 | $58.37 | $57.37 | 18,585 |
2018-11-12 | $59.33 | $59.33 | $58.09 | $58.09 | $57.10 | 19,779 |
2018-11-09 | $60.18 | $60.18 | $59.20 | $59.55 | $58.53 | 19,756 |
2018-11-08 | $60.50 | $60.73 | $60.26 | $60.42 | $59.39 | 37,735 |
2018-11-07 | $60.15 | $60.86 | $59.99 | $60.86 | $59.82 | 53,855 |
2018-11-06 | $59.02 | $59.58 | $59.02 | $59.48 | $58.46 | 16,093 |
2018-11-05 | $59.12 | $59.22 | $58.52 | $59.07 | $58.06 | 16,016 |
2018-11-02 | $59.53 | $59.78 | $58.50 | $58.99 | $57.98 | 24,094 |
2018-11-01 | $58.25 | $59.42 | $58.09 | $59.37 | $58.35 | 122,732 |
2018-10-31 | $57.89 | $58.42 | $57.82 | $58.10 | $57.11 | 14,846 |
2018-10-30 | $56.07 | $57.17 | $56.03 | $57.16 | $56.18 | 20,887 |
2018-10-29 | $57.41 | $57.63 | $55.25 | $56.02 | $55.06 | 62,335 |
2018-10-26 | $55.84 | $57.25 | $55.70 | $56.49 | $55.52 | 46,395 |
2018-10-25 | $56.74 | $57.66 | $56.74 | $57.45 | $56.47 | 34,333 |
2018-10-24 | $58.64 | $58.69 | $56.13 | $56.13 | $55.17 | 66,893 |
2018-10-23 | $58.01 | $59.02 | $57.41 | $58.70 | $57.70 | 38,614 |
2018-10-22 | $59.17 | $59.18 | $58.80 | $59.04 | $58.03 | 10,825 |
2018-10-19 | $59.76 | $59.98 | $58.92 | $58.96 | $57.95 | 20,143 |
2018-10-18 | $60.57 | $60.57 | $59.12 | $59.25 | $58.24 | 182,110 |
2018-10-17 | $60.78 | $60.82 | $60.00 | $60.50 | $59.47 | 30,217 |
2018-10-16 | $59.44 | $60.65 | $59.44 | $60.57 | $59.53 | 45,439 |
2018-10-15 | $59.04 | $59.44 | $58.70 | $58.93 | $57.92 | 29,815 |
2018-10-12 | $59.15 | $59.37 | $58.38 | $59.24 | $58.23 | 28,065 |
2018-10-11 | $58.69 | $59.24 | $57.65 | $58.02 | $57.03 | 99,213 |
2018-10-10 | $60.84 | $60.84 | $58.79 | $58.79 | $57.78 | 61,100 |
2018-10-09 | $61.11 | $61.39 | $60.88 | $60.93 | $59.89 | 65,040 |
2018-10-08 | $61.12 | $61.36 | $60.45 | $61.02 | $59.98 | 49,613 |
2018-10-05 | $62.10 | $62.36 | $60.97 | $61.44 | $60.39 | 193,527 |
2018-10-04 | $62.83 | $62.87 | $61.81 | $62.19 | $61.13 | 73,500 |
2018-10-03 | $63.73 | $63.73 | $63.34 | $63.37 | $62.29 | 52,396 |
2018-10-02 | $63.47 | $63.68 | $63.27 | $63.32 | $62.24 | 31,851 |
2018-10-01 | $63.94 | $64.03 | $63.42 | $63.53 | $62.44 | 40,290 |
2018-09-28 | $63.38 | $63.66 | $63.37 | $63.60 | $62.51 | 8,662 |
2018-09-27 | $63.50 | $63.80 | $63.41 | $63.60 | $62.51 | 6,728 |
2018-09-26 | $63.21 | $63.86 | $63.21 | $63.30 | $62.22 | 10,005 |
2018-09-25 | $63.39 | $63.39 | $63.18 | $63.18 | $62.10 | 13,163 |
2018-09-24 | $63.39 | $63.50 | $63.28 | $63.44 | $62.36 | 15,012 |
2018-09-21 | $63.98 | $63.98 | $63.62 | $63.68 | $62.59 | 18,502 |
2018-09-20 | $63.58 | $63.82 | $63.58 | $63.73 | $62.64 | 17,972 |
2018-09-19 | $63.14 | $63.20 | $63.00 | $63.17 | $62.09 | 9,832 |
2018-09-18 | $62.76 | $63.28 | $62.76 | $63.11 | $62.03 | 6,850 |
2018-09-17 | $63.15 | $63.15 | $62.60 | $62.64 | $61.57 | 27,192 |
2018-09-14 | $63.29 | $63.52 | $63.08 | $63.25 | $62.17 | 17,283 |
2018-09-13 | $63.02 | $63.35 | $63.02 | $63.26 | $62.13 | 26,319 |
2018-09-12 | $62.44 | $62.75 | $62.18 | $62.70 | $61.58 | 36,820 |
2018-09-11 | $62.50 | $62.82 | $62.43 | $62.69 | $61.57 | 57,761 |
2018-09-10 | $62.61 | $62.74 | $62.50 | $62.69 | $61.57 | 18,026 |
2018-09-07 | $62.42 | $62.71 | $62.30 | $62.31 | $61.20 | 27,447 |
2018-09-06 | $62.91 | $62.93 | $62.31 | $62.52 | $61.40 | 23,495 |
2018-09-05 | $63.31 | $63.31 | $62.72 | $62.90 | $61.78 | 20,889 |
2018-09-04 | $63.54 | $63.63 | $63.17 | $63.48 | $62.35 | 34,011 |
2018-08-31 | $63.46 | $63.86 | $63.42 | $63.86 | $62.72 | 23,916 |
2018-08-30 | $63.99 | $64.05 | $63.69 | $63.71 | $62.57 | 12,715 |
2018-08-29 | $63.88 | $64.33 | $63.88 | $64.28 | $63.13 | 17,633 |
2018-08-28 | $63.93 | $64.00 | $63.76 | $63.90 | $62.76 | 15,526 |
2018-08-27 | $63.63 | $63.91 | $63.55 | $63.82 | $62.68 | 33,587 |
2018-08-24 | $62.87 | $63.36 | $62.87 | $63.35 | $62.22 | 20,496 |
2018-08-23 | $62.83 | $63.03 | $62.62 | $62.66 | $61.54 | 13,870 |
2018-08-22 | $62.60 | $62.89 | $62.57 | $62.84 | $61.72 | 59,554 |
2018-08-21 | $62.40 | $62.92 | $62.40 | $62.77 | $61.65 | 23,568 |
2018-08-20 | $62.26 | $62.39 | $62.02 | $62.26 | $61.15 | 21,512 |
2018-08-17 | $61.90 | $62.26 | $61.69 | $62.18 | $61.07 | 118,470 |
2018-08-16 | $62.31 | $62.36 | $62.07 | $62.09 | $60.98 | 12,789 |
2018-08-15 | $62.11 | $62.18 | $61.56 | $61.86 | $60.75 | 24,913 |
2018-08-14 | $62.41 | $62.73 | $62.31 | $62.65 | $61.53 | 26,821 |
2018-08-13 | $62.54 | $62.78 | $62.22 | $62.39 | $61.27 | 13,716 |
2018-08-10 | $62.55 | $62.69 | $62.33 | $62.55 | $61.43 | 16,378 |
2018-08-09 | $63.16 | $63.29 | $63.07 | $63.07 | $61.94 | 10,806 |
2018-08-08 | $63.21 | $63.29 | $63.10 | $63.20 | $62.07 | 9,184 |
2018-08-07 | $63.18 | $63.34 | $63.17 | $63.32 | $62.19 | 52,083 |
2018-08-06 | $62.93 | $63.20 | $62.93 | $63.14 | $62.01 | 19,877 |
2018-08-03 | $62.81 | $62.94 | $62.68 | $62.93 | $61.81 | 12,961 |
2018-08-02 | $61.80 | $62.73 | $61.68 | $62.72 | $61.60 | 13,614 |
2018-08-01 | $62.41 | $62.58 | $62.18 | $62.18 | $61.07 | 15,831 |
2018-07-31 | $62.25 | $62.63 | $62.22 | $62.50 | $61.38 | 23,291 |
2018-07-30 | $62.27 | $62.35 | $61.93 | $62.00 | $60.89 | 19,881 |
2018-07-27 | $63.50 | $63.50 | $62.36 | $62.73 | $61.61 | 14,014 |
2018-07-26 | $63.27 | $63.60 | $63.27 | $63.38 | $62.25 | 22,147 |
2018-07-25 | $62.72 | $63.45 | $62.72 | $63.45 | $62.32 | 17,170 |
2018-07-24 | $63.35 | $63.45 | $62.63 | $62.76 | $61.64 | 15,006 |
2018-07-23 | $62.74 | $63.04 | $62.59 | $63.01 | $61.88 | 16,094 |
2018-07-20 | $63.06 | $63.15 | $62.85 | $62.86 | $61.74 | 21,837 |
2018-07-19 | $63.08 | $63.25 | $62.79 | $63.05 | $61.92 | 17,554 |
2018-07-18 | $63.42 | $63.42 | $63.17 | $63.33 | $62.20 | 19,734 |
2018-07-17 | $62.57 | $63.40 | $62.56 | $63.32 | $62.19 | 13,503 |
2018-07-16 | $63.20 | $63.20 | $62.82 | $62.95 | $61.82 | 20,230 |
2018-07-13 | $63.07 | $63.26 | $63.00 | $63.20 | $62.07 | 16,350 |
2018-07-12 | $62.46 | $63.09 | $62.46 | $63.09 | $61.96 | 8,807 |
2018-07-11 | $62.13 | $62.32 | $62.06 | $62.17 | $61.06 | 131,145 |
2018-07-10 | $62.71 | $62.71 | $62.41 | $62.61 | $61.49 | 13,370 |
2018-07-09 | $62.40 | $62.58 | $62.22 | $62.58 | $61.46 | 13,655 |
2018-07-06 | $61.25 | $62.11 | $61.25 | $62.06 | $60.95 | 105,644 |
2018-07-05 | $60.72 | $61.16 | $60.49 | $61.16 | $60.07 | 17,825 |
2018-07-03 | $61.07 | $61.07 | $60.37 | $60.37 | $59.29 | 10,312 |
2018-07-02 | $60.15 | $60.72 | $59.94 | $60.72 | $59.63 | 171,673 |
2018-06-29 | $60.55 | $60.90 | $60.48 | $60.55 | $59.47 | 29,771 |
2018-06-28 | $59.63 | $60.36 | $59.58 | $60.18 | $59.10 | 15,789 |
2018-06-27 | $60.79 | $61.05 | $59.84 | $59.84 | $58.77 | 26,682 |
2018-06-26 | $60.92 | $60.93 | $60.53 | $60.73 | $59.64 | 15,161 |
2018-06-25 | $61.44 | $61.47 | $60.29 | $60.76 | $59.67 | 124,992 |
2018-06-22 | $62.29 | $62.29 | $61.83 | $61.87 | $60.76 | 22,195 |
2018-06-21 | $62.75 | $62.75 | $61.90 | $62.00 | $60.89 | 30,986 |
2018-06-20 | $62.61 | $62.74 | $62.37 | $62.59 | $61.38 | 21,006 |
2018-06-19 | $62.00 | $62.26 | $61.86 | $62.26 | $61.05 | 14,191 |
2018-06-18 | $62.48 | $62.62 | $62.20 | $62.56 | $61.35 | 22,115 |
2018-06-15 | $62.48 | $62.89 | $62.36 | $62.89 | $61.67 | 11,588 |
2018-06-14 | $62.41 | $62.89 | $62.41 | $62.82 | $61.60 | 169,527 |
2018-06-13 | $62.33 | $62.68 | $62.19 | $62.23 | $61.02 | 13,672 |
2018-06-12 | $62.03 | $62.31 | $61.81 | $62.14 | $60.94 | 22,065 |
2018-06-11 | $61.58 | $62.00 | $61.58 | $61.87 | $60.67 | 11,247 |
2018-06-08 | $61.19 | $61.68 | $61.19 | $61.63 | $60.44 | 12,927 |
2018-06-07 | $61.91 | $61.94 | $61.16 | $61.47 | $60.28 | 29,771 |
2018-06-06 | $61.39 | $61.85 | $61.33 | $61.85 | $60.65 | 48,687 |
2018-06-05 | $61.17 | $61.44 | $61.10 | $61.28 | $60.09 | 21,851 |
2018-06-04 | $60.94 | $61.20 | $60.80 | $61.18 | $59.99 | 75,203 |
2018-06-01 | $60.18 | $60.80 | $60.18 | $60.75 | $59.57 | 36,182 |
2018-05-31 | $60.41 | $60.43 | $59.89 | $60.00 | $58.84 | 13,895 |
2018-05-30 | $60.16 | $60.53 | $60.16 | $60.44 | $59.27 | 14,277 |
2018-05-29 | $60.02 | $60.15 | $59.62 | $59.95 | $58.79 | 34,126 |
2018-05-25 | $60.23 | $60.52 | $60.23 | $60.30 | $59.13 | 37,155 |
2018-05-24 | $60.23 | $60.31 | $59.80 | $60.30 | $59.13 | 51,009 |
2018-05-23 | $59.63 | $60.19 | $59.60 | $60.19 | $59.02 | 15,161 |
2018-05-22 | $60.45 | $60.45 | $59.94 | $60.00 | $58.84 | 8,706 |
2018-05-21 | $60.50 | $60.50 | $59.97 | $60.05 | $58.89 | 18,773 |
2018-05-18 | $59.88 | $60.13 | $59.86 | $59.96 | $58.80 | 20,869 |
2018-05-17 | $60.21 | $60.46 | $59.92 | $60.18 | $59.01 | 12,154 |
2018-05-16 | $60.00 | $60.42 | $60.00 | $60.29 | $59.12 | 8,457 |
2018-05-15 | $59.87 | $59.87 | $59.48 | $59.81 | $58.65 | 19,019 |
2018-05-14 | $60.32 | $60.66 | $60.19 | $60.24 | $59.07 | 15,309 |
2018-05-11 | $60.09 | $60.27 | $59.86 | $60.08 | $58.92 | 14,401 |
2018-05-10 | $59.91 | $60.31 | $59.90 | $60.25 | $59.08 | 15,771 |
2018-05-09 | $59.27 | $59.79 | $59.09 | $59.67 | $58.51 | 16,502 |
2018-05-08 | $59.20 | $59.42 | $58.88 | $59.09 | $57.95 | 21,044 |
2018-05-07 | $59.40 | $59.47 | $59.17 | $59.24 | $58.09 | 15,070 |
2018-05-04 | $57.64 | $59.08 | $57.64 | $58.94 | $57.80 | 13,013 |
2018-05-03 | $57.82 | $58.16 | $57.18 | $57.95 | $56.83 | 69,291 |
2018-05-02 | $58.73 | $58.73 | $58.11 | $58.11 | $56.98 | 23,313 |
2018-05-01 | $58.16 | $58.75 | $57.98 | $58.74 | $57.60 | 19,856 |
2018-04-30 | $58.94 | $59.10 | $58.28 | $58.48 | $57.35 | 8,655 |
2018-04-27 | $59.32 | $59.32 | $58.60 | $58.87 | $57.73 | 19,042 |
2018-04-26 | $58.53 | $59.06 | $58.42 | $58.93 | $57.79 | 12,410 |
2018-04-25 | $58.18 | $58.19 | $57.48 | $57.94 | $56.82 | 26,613 |
2018-04-24 | $59.06 | $59.23 | $57.77 | $58.06 | $56.94 | 25,568 |
2018-04-23 | $59.18 | $59.37 | $58.58 | $58.79 | $57.65 | 17,055 |
2018-04-20 | $59.40 | $59.44 | $58.78 | $58.85 | $57.71 | 28,057 |
2018-04-19 | $60.22 | $60.22 | $59.39 | $59.58 | $58.43 | 33,143 |
2018-04-18 | $60.49 | $60.59 | $60.06 | $60.46 | $59.29 | 51,221 |
2018-04-17 | $59.81 | $60.33 | $59.66 | $60.23 | $59.06 | 25,620 |
2018-04-16 | $59.22 | $59.52 | $59.00 | $59.37 | $58.22 | 41,655 |
2018-04-13 | $59.54 | $59.54 | $58.64 | $58.83 | $57.69 | 35,254 |
2018-04-12 | $59.12 | $59.41 | $59.05 | $59.24 | $58.09 | 54,296 |
2018-04-11 | $58.74 | $59.15 | $58.55 | $58.57 | $57.44 | 41,336 |
2018-04-10 | $58.56 | $59.15 | $58.40 | $59.02 | $57.88 | 70,003 |
2018-04-09 | $57.85 | $58.74 | $57.74 | $57.75 | $56.63 | 66,499 |
2018-04-06 | $58.41 | $58.69 | $57.18 | $57.55 | $56.44 | 75,998 |
2018-04-05 | $59.25 | $59.40 | $58.74 | $59.08 | $57.94 | 34,992 |
2018-04-04 | $57.05 | $59.01 | $57.05 | $58.90 | $57.76 | 25,982 |
2018-04-03 | $57.96 | $58.15 | $57.22 | $57.91 | $56.79 | 100,572 |
2018-04-02 | $58.65 | $58.65 | $56.85 | $57.42 | $56.31 | 47,190 |
2018-03-29 | $58.50 | $59.33 | $58.14 | $58.98 | $57.84 | 16,598 |
2018-03-28 | $58.41 | $58.74 | $57.81 | $58.19 | $57.06 | 34,400 |
2018-03-27 | $60.22 | $60.22 | $58.01 | $58.31 | $57.18 | 33,370 |
2018-03-26 | $59.17 | $59.86 | $58.42 | $59.85 | $58.69 | 19,288 |
2018-03-23 | $60.45 | $60.76 | $58.16 | $58.16 | $57.03 | 94,117 |
2018-03-22 | $60.45 | $60.76 | $59.67 | $59.67 | $58.51 | 43,882 |
2018-03-21 | $61.21 | $61.69 | $61.04 | $61.23 | $60.01 | 169,901 |
2018-03-20 | $61.24 | $61.42 | $61.13 | $61.27 | $60.05 | 16,850 |
2018-03-19 | $61.87 | $61.87 | $60.67 | $61.21 | $59.99 | 118,815 |
2018-03-16 | $62.43 | $62.59 | $62.29 | $62.33 | $61.09 | 23,374 |
2018-03-15 | $62.40 | $62.63 | $62.11 | $62.26 | $61.02 | 250,794 |
2018-03-14 | $62.77 | $62.77 | $62.25 | $62.34 | $61.09 | 27,519 |
2018-03-13 | $63.40 | $63.55 | $62.47 | $62.50 | $61.25 | 18,825 |
2018-03-12 | $63.13 | $63.31 | $62.97 | $63.23 | $61.97 | 29,293 |
2018-03-09 | $62.25 | $62.94 | $62.24 | $62.94 | $61.68 | 111,742 |
2018-03-08 | $61.76 | $61.85 | $61.55 | $61.73 | $60.50 | 15,741 |
2018-03-07 | $60.78 | $61.53 | $60.78 | $61.52 | $60.29 | 8,512 |
2018-03-06 | $61.18 | $61.31 | $60.83 | $61.31 | $60.09 | 19,942 |
2018-03-05 | $59.86 | $60.95 | $59.68 | $60.87 | $59.65 | 42,743 |
2018-03-02 | $58.92 | $60.23 | $58.87 | $60.17 | $58.97 | 116,681 |
2018-03-01 | $60.37 | $60.47 | $59.21 | $59.52 | $58.33 | 29,771 |
2018-02-28 | $61.23 | $61.24 | $60.38 | $60.38 | $59.17 | 25,636 |
2018-02-27 | $61.72 | $61.72 | $60.80 | $60.85 | $59.63 | 17,052 |
2018-02-26 | $61.26 | $61.50 | $61.00 | $61.48 | $60.25 | 235,398 |
2018-02-23 | $60.20 | $60.91 | $59.95 | $60.91 | $59.69 | 20,681 |
2018-02-22 | $60.19 | $60.38 | $59.70 | $59.76 | $58.57 | 33,483 |
2018-02-21 | $60.31 | $60.86 | $59.84 | $59.84 | $58.64 | 57,349 |
2018-02-20 | $59.99 | $60.59 | $59.92 | $60.10 | $58.90 | 33,196 |
2018-02-16 | $60.10 | $60.60 | $60.05 | $60.11 | $58.91 | 21,349 |
2018-02-15 | $59.53 | $60.20 | $59.35 | $60.20 | $59.00 | 54,908 |
2018-02-14 | $57.92 | $59.42 | $57.92 | $59.29 | $58.11 | 133,109 |
2018-02-13 | $57.83 | $58.38 | $57.80 | $58.28 | $57.12 | 69,261 |
2018-02-12 | $57.88 | $58.45 | $57.56 | $58.27 | $57.11 | 37,683 |
2018-02-09 | $57.15 | $57.63 | $55.43 | $57.29 | $56.15 | 131,452 |
2018-02-08 | $59.14 | $59.14 | $56.60 | $56.60 | $55.47 | 41,395 |
2018-02-07 | $59.37 | $60.03 | $59.09 | $59.09 | $57.91 | 105,769 |
2018-02-06 | $57.51 | $59.58 | $57.21 | $59.49 | $58.30 | 85,453 |
2018-02-05 | $60.22 | $60.90 | $58.43 | $58.43 | $57.26 | 167,939 |
2018-02-02 | $61.58 | $61.58 | $60.66 | $60.66 | $59.45 | 92,298 |
2018-02-01 | $61.81 | $62.26 | $61.70 | $61.88 | $60.64 | 45,098 |
2018-01-31 | $62.54 | $62.56 | $61.95 | $62.22 | $60.98 | 44,801 |
2018-01-30 | $62.36 | $62.39 | $61.96 | $62.17 | $60.93 | 68,412 |
2018-01-29 | $63.05 | $63.05 | $62.65 | $62.96 | $61.70 | 32,045 |
2018-01-26 | $62.53 | $63.15 | $62.46 | $63.15 | $61.89 | 33,179 |
2018-01-25 | $62.73 | $62.73 | $62.24 | $62.26 | $61.02 | 15,210 |
2018-01-24 | $62.74 | $62.84 | $62.03 | $62.37 | $61.12 | 33,200 |
2018-01-23 | $62.46 | $62.66 | $62.37 | $62.66 | $61.41 | 27,964 |
2018-01-22 | $61.85 | $62.29 | $61.72 | $62.29 | $61.05 | 31,090 |
2018-01-19 | $61.71 | $61.77 | $61.44 | $61.77 | $60.54 | 18,103 |
2018-01-18 | $61.46 | $61.55 | $61.33 | $61.45 | $60.22 | 25,359 |
2018-01-17 | $61.22 | $61.61 | $61.02 | $61.46 | $60.23 | 38,052 |
2018-01-16 | $61.41 | $61.56 | $60.66 | $60.84 | $59.62 | 31,199 |
2018-01-12 | $60.68 | $61.07 | $60.68 | $60.98 | $59.76 | 42,996 |
2018-01-11 | $60.27 | $60.55 | $60.16 | $60.53 | $59.32 | 28,271 |
2018-01-10 | $60.09 | $60.15 | $59.85 | $60.09 | $58.89 | 30,936 |
2018-01-09 | $60.48 | $60.48 | $60.23 | $60.35 | $59.14 | 42,544 |
2018-01-08 | $60.10 | $60.36 | $60.07 | $60.34 | $59.13 | 171,894 |
2018-01-05 | $59.88 | $60.19 | $59.82 | $60.15 | $58.95 | 40,400 |
2018-01-04 | $59.83 | $59.95 | $59.55 | $59.67 | $58.48 | 28,554 |
2018-01-03 | $59.23 | $59.59 | $59.10 | $59.56 | $58.37 | 58,615 |
2018-01-02 | $58.29 | $58.93 | $58.17 | $58.91 | $57.73 | 274,984 |
2017-12-29 | $58.43 | $58.43 | $57.95 | $57.95 | $56.79 | 27,186 |
2017-12-28 | $58.40 | $58.40 | $58.10 | $58.31 | $57.15 | 20,842 |
2017-12-27 | $58.15 | $58.40 | $58.15 | $58.21 | $57.05 | 37,511 |
2017-12-26 | $58.22 | $58.30 | $58.16 | $58.23 | $57.07 | 11,675 |
2017-12-22 | $58.49 | $58.49 | $58.28 | $58.39 | $57.22 | 15,444 |
2017-12-21 | $58.72 | $58.72 | $58.44 | $58.46 | $57.29 | 28,018 |
2017-12-20 | $58.97 | $58.97 | $58.48 | $58.59 | $57.31 | 20,512 |
2017-12-19 | $58.87 | $58.87 | $58.59 | $58.66 | $57.38 | 19,219 |
2017-12-18 | $58.76 | $58.87 | $58.72 | $58.81 | $57.53 | 45,939 |
2017-12-15 | $57.91 | $58.41 | $57.86 | $58.31 | $57.04 | 16,203 |
2017-12-14 | $58.04 | $58.11 | $57.73 | $57.74 | $56.48 | 38,993 |
2017-12-13 | $57.88 | $58.04 | $57.86 | $57.90 | $56.64 | 19,817 |
2017-12-12 | $57.80 | $57.85 | $57.61 | $57.70 | $56.44 | 27,649 |
2017-12-11 | $57.66 | $57.73 | $57.51 | $57.73 | $56.47 | 15,748 |
2017-12-08 | $57.66 | $57.69 | $57.46 | $57.46 | $56.21 | 17,242 |
2017-12-07 | $57.05 | $57.33 | $56.92 | $57.24 | $55.99 | 16,830 |
2017-12-06 | $56.79 | $56.99 | $56.71 | $56.96 | $55.72 | 21,230 |
2017-12-05 | $57.01 | $57.50 | $56.89 | $56.92 | $55.68 | 67,650 |
2017-12-04 | $57.62 | $57.74 | $57.02 | $57.02 | $55.78 | 37,191 |
2017-12-01 | $57.29 | $57.47 | $56.32 | $57.28 | $56.03 | 32,950 |
2017-11-30 | $57.25 | $57.63 | $57.25 | $57.53 | $56.28 | 36,458 |
2017-11-29 | $57.69 | $57.69 | $57.02 | $57.14 | $55.90 | 26,554 |
2017-11-28 | $57.54 | $57.73 | $57.28 | $57.73 | $56.47 | 18,935 |
2017-11-27 | $57.52 | $57.52 | $57.30 | $57.37 | $56.12 | 19,546 |
2017-11-24 | $57.65 | $57.65 | $57.52 | $57.61 | $56.36 | 3,055 |
2017-11-22 | $57.58 | $57.61 | $57.50 | $57.56 | $56.31 | 18,019 |
2017-11-21 | $57.38 | $57.52 | $57.25 | $57.49 | $56.24 | 16,737 |
2017-11-20 | $57.20 | $57.22 | $57.05 | $57.08 | $55.84 | 24,602 |
2017-11-17 | $57.20 | $57.24 | $57.13 | $57.18 | $55.94 | 11,028 |
2017-11-16 | $56.67 | $57.09 | $56.67 | $57.00 | $55.76 | 17,655 |
2017-11-15 | $56.11 | $56.31 | $55.84 | $56.19 | $54.97 | 20,221 |
2017-11-14 | $56.38 | $56.38 | $56.04 | $56.35 | $55.12 | 76,560 |
2017-11-13 | $56.13 | $56.48 | $56.13 | $56.40 | $55.17 | 16,684 |
2017-11-10 | $56.07 | $56.33 | $56.07 | $56.33 | $55.10 | 25,514 |
2017-11-09 | $56.07 | $56.34 | $55.78 | $56.22 | $55.00 | 21,651 |
2017-11-08 | $56.41 | $56.52 | $56.32 | $56.50 | $55.27 | 22,814 |
2017-11-07 | $56.43 | $56.48 | $56.20 | $56.34 | $55.11 | 23,740 |
2017-11-06 | $56.27 | $56.44 | $56.23 | $56.44 | $55.21 | 33,646 |
2017-11-03 | $55.91 | $56.27 | $55.90 | $56.27 | $55.05 | 20,081 |
2017-11-02 | $55.94 | $56.01 | $55.72 | $55.85 | $54.63 | 32,085 |
2017-11-01 | $56.50 | $56.50 | $55.93 | $56.04 | $54.82 | 33,810 |
2017-10-31 | $56.18 | $56.29 | $56.16 | $56.26 | $55.04 | 42,860 |
2017-10-30 | $56.10 | $56.15 | $55.92 | $56.00 | $54.78 | 21,997 |
2017-10-27 | $55.75 | $56.23 | $55.56 | $56.23 | $55.01 | 25,510 |
2017-10-26 | $55.85 | $55.98 | $55.74 | $55.83 | $54.61 | 18,932 |
2017-10-25 | $56.17 | $56.31 | $55.61 | $55.96 | $54.74 | 26,510 |
2017-10-24 | $56.36 | $56.38 | $56.13 | $56.25 | $55.03 | 19,603 |
2017-10-23 | $56.67 | $56.67 | $56.29 | $56.30 | $55.07 | 23,701 |
2017-10-20 | $56.51 | $56.63 | $56.50 | $56.52 | $55.29 | 35,013 |
2017-10-19 | $56.02 | $56.29 | $55.92 | $56.29 | $55.06 | 21,501 |
2017-10-18 | $56.39 | $56.39 | $56.19 | $56.31 | $55.08 | 16,789 |
2017-10-17 | $56.25 | $56.31 | $56.16 | $56.29 | $55.06 | 25,472 |
2017-10-16 | $56.38 | $56.38 | $56.18 | $56.24 | $55.02 | 20,719 |
2017-10-13 | $56.20 | $56.30 | $56.19 | $56.23 | $55.01 | 31,132 |
2017-10-12 | $56.08 | $56.15 | $56.01 | $56.01 | $54.79 | 26,661 |
2017-10-11 | $56.25 | $56.25 | $56.08 | $56.19 | $54.97 | 18,809 |
2017-10-10 | $56.32 | $56.35 | $56.03 | $56.16 | $54.94 | 27,042 |
2017-10-09 | $56.46 | $56.46 | $56.02 | $56.09 | $54.87 | 53,796 |
2017-10-06 | $56.24 | $56.36 | $56.24 | $56.36 | $55.13 | 81,910 |
2017-10-05 | $56.21 | $56.38 | $56.14 | $56.36 | $55.13 | 31,513 |
2017-10-04 | $55.95 | $56.15 | $55.86 | $56.07 | $54.85 | 28,533 |
2017-10-03 | $55.83 | $55.86 | $55.73 | $55.85 | $54.63 | 48,893 |
2017-10-02 | $55.62 | $55.85 | $55.51 | $55.68 | $54.47 | 140,181 |
2017-09-29 | $55.26 | $55.57 | $55.21 | $55.54 | $54.33 | 35,116 |
2017-09-28 | $55.13 | $55.14 | $54.91 | $55.13 | $53.93 | 10,303 |
2017-09-27 | $55.12 | $55.38 | $55.00 | $55.23 | $54.02 | 45,463 |
2017-09-26 | $55.02 | $55.04 | $54.70 | $54.72 | $53.53 | 15,126 |
2017-09-25 | $55.08 | $55.08 | $54.56 | $54.75 | $53.56 | 29,093 |
2017-09-22 | $54.93 | $55.17 | $54.93 | $55.17 | $53.97 | 18,079 |
2017-09-21 | $55.12 | $55.20 | $54.84 | $54.98 | $53.78 | 14,271 |
2017-09-20 | $55.44 | $55.44 | $54.87 | $55.24 | $54.00 | 17,929 |
2017-09-19 | $55.53 | $55.53 | $55.27 | $55.37 | $54.13 | 20,881 |
2017-09-18 | $55.52 | $55.61 | $55.30 | $55.44 | $54.20 | 43,134 |
2017-09-15 | $55.15 | $55.50 | $55.15 | $55.39 | $54.15 | 18,275 |
2017-09-14 | $55.26 | $55.45 | $55.17 | $55.19 | $53.95 | 20,224 |
2017-09-13 | $55.42 | $55.48 | $55.32 | $55.48 | $54.24 | 23,629 |
2017-09-12 | $55.33 | $55.43 | $55.10 | $55.43 | $54.19 | 55,833 |
2017-09-11 | $54.93 | $55.20 | $54.93 | $55.15 | $53.91 | 19,198 |
2017-09-08 | $54.70 | $54.76 | $54.51 | $54.55 | $53.33 | 17,762 |
2017-09-07 | $54.77 | $54.88 | $54.71 | $54.81 | $53.58 | 18,908 |
2017-09-06 | $54.66 | $54.81 | $54.44 | $54.68 | $53.45 | 266,545 |
2017-09-05 | $54.84 | $54.93 | $54.12 | $54.50 | $53.28 | 47,566 |
2017-09-01 | $55.00 | $55.07 | $54.83 | $54.99 | $53.76 | 61,359 |
2017-08-31 | $54.48 | $54.92 | $54.48 | $54.85 | $53.62 | 33,703 |
2017-08-30 | $53.71 | $54.40 | $53.68 | $54.32 | $53.10 | 40,499 |
2017-08-29 | $53.05 | $53.72 | $53.05 | $53.65 | $52.45 | 28,388 |
2017-08-28 | $53.57 | $53.62 | $53.36 | $53.51 | $52.31 | 326,353 |
2017-08-25 | $53.68 | $53.76 | $53.36 | $53.41 | $52.21 | 29,889 |
2017-08-24 | $53.65 | $53.65 | $53.24 | $53.44 | $52.24 | 71,514 |
2017-08-23 | $53.44 | $53.55 | $53.36 | $53.47 | $52.27 | 94,589 |
2017-08-22 | $53.09 | $53.73 | $53.09 | $53.67 | $52.47 | 25,435 |
2017-08-21 | $52.90 | $52.93 | $52.68 | $52.87 | $51.68 | 50,421 |
2017-08-18 | $53.06 | $53.16 | $52.77 | $52.88 | $51.69 | 63,623 |
2017-08-17 | $53.90 | $53.90 | $52.90 | $52.90 | $51.71 | 86,840 |
2017-08-16 | $54.02 | $54.16 | $53.86 | $54.01 | $52.80 | 43,335 |
2017-08-15 | $53.97 | $54.00 | $53.68 | $53.79 | $52.58 | 18,931 |
2017-08-14 | $53.67 | $53.95 | $53.67 | $53.88 | $52.67 | 31,715 |
2017-08-11 | $53.02 | $53.38 | $52.93 | $53.33 | $52.13 | 53,148 |
2017-08-10 | $54.00 | $54.00 | $53.00 | $53.02 | $51.83 | 456,007 |
2017-08-09 | $54.00 | $54.26 | $53.79 | $54.23 | $53.01 | 84,700 |
2017-08-08 | $54.62 | $54.88 | $54.30 | $54.39 | $53.17 | 27,800 |
2017-08-07 | $54.43 | $54.71 | $54.43 | $54.67 | $53.45 | 16,890 |
2017-08-04 | $54.47 | $54.51 | $54.24 | $54.36 | $53.14 | 33,427 |
2017-08-03 | $54.57 | $54.75 | $54.44 | $54.54 | $53.32 | 349,486 |
2017-08-02 | $55.08 | $55.08 | $54.26 | $54.70 | $53.47 | 126,726 |
2017-08-01 | $55.09 | $55.15 | $54.85 | $54.96 | $53.73 | 31,800 |
2017-07-31 | $55.21 | $55.29 | $54.84 | $54.93 | $53.70 | 13,854 |
2017-07-28 | $54.89 | $55.11 | $54.89 | $55.10 | $53.86 | 30,680 |
2017-07-27 | $55.66 | $55.66 | $54.66 | $55.12 | $53.88 | 243,641 |
2017-07-26 | $55.34 | $55.38 | $55.20 | $55.38 | $54.14 | 291,340 |
2017-07-25 | $55.28 | $55.29 | $55.09 | $55.17 | $53.93 | 64,716 |
2017-07-24 | $55.31 | $55.31 | $55.10 | $55.26 | $54.02 | 38,846 |
2017-07-21 | $55.11 | $55.25 | $55.04 | $55.25 | $54.01 | 30,559 |
2017-07-20 | $55.31 | $55.33 | $55.06 | $55.26 | $54.02 | 37,115 |
2017-07-19 | $55.07 | $55.18 | $55.01 | $55.15 | $53.91 | 39,427 |
2017-07-18 | $54.63 | $54.78 | $54.36 | $54.78 | $53.55 | 20,094 |
2017-07-17 | $54.86 | $54.86 | $54.53 | $54.56 | $53.34 | 42,581 |
2017-07-14 | $54.38 | $54.67 | $54.38 | $54.62 | $53.39 | 29,167 |
2017-07-13 | $54.35 | $54.37 | $54.11 | $54.25 | $53.03 | 29,966 |
2017-07-12 | $54.10 | $54.30 | $54.10 | $54.28 | $53.06 | 80,347 |
2017-07-11 | $53.47 | $53.71 | $53.38 | $53.61 | $52.41 | 18,110 |
2017-07-10 | $53.35 | $53.59 | $53.16 | $53.52 | $52.32 | 28,688 |
2017-07-07 | $52.91 | $53.42 | $52.91 | $53.26 | $52.07 | 293,433 |
2017-07-06 | $53.08 | $53.08 | $52.67 | $52.79 | $51.61 | 145,605 |
2017-07-05 | $53.13 | $53.45 | $52.90 | $53.34 | $52.14 | 53,324 |
2017-07-03 | $53.59 | $53.63 | $52.96 | $52.96 | $51.77 | 141,353 |
2017-06-30 | $53.44 | $53.52 | $53.15 | $53.48 | $52.28 | 29,676 |
2017-06-29 | $54.10 | $54.19 | $52.83 | $53.34 | $52.14 | 52,229 |
2017-06-28 | $53.75 | $54.28 | $53.61 | $54.24 | $53.02 | 30,809 |
2017-06-27 | $54.38 | $54.38 | $53.50 | $53.50 | $52.30 | 266,858 |
2017-06-26 | $54.91 | $54.94 | $54.37 | $54.50 | $53.28 | 29,566 |
2017-06-23 | $54.45 | $54.67 | $54.24 | $54.61 | $53.38 | 25,531 |
2017-06-22 | $54.40 | $54.64 | $54.30 | $54.42 | $53.20 | 21,572 |
2017-06-21 | $54.07 | $54.48 | $54.05 | $54.48 | $53.17 | 51,468 |
2017-06-20 | $54.31 | $54.31 | $53.80 | $53.80 | $52.51 | 61,029 |
2017-06-19 | $53.91 | $54.32 | $53.87 | $54.30 | $52.99 | 36,941 |
2017-06-16 | $53.69 | $53.69 | $53.29 | $53.49 | $52.20 | 22,102 |
2017-06-15 | $53.50 | $53.76 | $53.27 | $53.72 | $52.43 | 33,970 |
2017-06-14 | $54.29 | $54.29 | $53.63 | $53.94 | $52.64 | 31,275 |
2017-06-13 | $54.07 | $54.20 | $53.91 | $54.17 | $52.87 | 29,359 |
2017-06-12 | $53.67 | $53.82 | $53.36 | $53.81 | $52.52 | 63,395 |
2017-06-09 | $55.14 | $55.20 | $53.44 | $53.92 | $52.62 | 148,490 |
2017-06-08 | $55.08 | $55.08 | $54.67 | $55.05 | $53.73 | 23,778 |
2017-06-07 | $54.75 | $54.89 | $54.62 | $54.85 | $53.53 | 30,634 |
2017-06-06 | $54.80 | $54.95 | $54.65 | $54.68 | $53.36 | 165,069 |
2017-06-05 | $55.00 | $55.05 | $54.91 | $54.92 | $53.60 | 39,356 |
2017-06-02 | $54.91 | $55.03 | $54.64 | $55.03 | $53.71 | 63,300 |
2017-06-01 | $54.40 | $54.63 | $54.23 | $54.63 | $53.32 | 50,250 |
2017-05-31 | $54.30 | $54.30 | $53.85 | $54.16 | $52.86 | 36,306 |
2017-05-30 | $54.02 | $54.16 | $53.98 | $54.05 | $52.75 | 64,522 |
2017-05-26 | $54.03 | $54.03 | $53.90 | $54.02 | $52.72 | 45,145 |
2017-05-25 | $53.84 | $54.08 | $53.66 | $53.97 | $52.67 | 284,487 |
2017-05-24 | $53.47 | $53.53 | $53.30 | $53.51 | $52.22 | 61,319 |
2017-05-23 | $53.52 | $53.52 | $53.20 | $53.29 | $52.01 | 41,731 |
2017-05-22 | $53.07 | $53.48 | $53.07 | $53.48 | $52.19 | 13,783 |
2017-05-19 | $52.82 | $53.08 | $52.82 | $52.91 | $51.64 | 37,075 |
2017-05-18 | $52.18 | $52.71 | $51.97 | $52.57 | $51.31 | 46,862 |
2017-05-17 | $53.04 | $53.05 | $52.12 | $52.12 | $50.87 | 83,597 |
2017-05-16 | $53.36 | $53.49 | $53.15 | $53.34 | $52.05 | 41,121 |
2017-05-15 | $53.17 | $53.21 | $53.00 | $53.18 | $51.90 | 200,677 |
2017-05-12 | $52.97 | $53.00 | $52.84 | $52.89 | $51.62 | 25,318 |
2017-05-11 | $52.92 | $52.96 | $52.61 | $52.95 | $51.68 | 63,009 |
2017-05-10 | $53.00 | $53.25 | $52.90 | $53.03 | $51.75 | 39,820 |
2017-05-09 | $52.72 | $52.96 | $52.62 | $52.92 | $51.65 | 152,439 |
2017-05-08 | $52.81 | $52.81 | $52.54 | $52.60 | $51.33 | 24,833 |
2017-05-05 | $52.73 | $52.80 | $52.55 | $52.80 | $51.53 | 41,668 |
2017-05-04 | $52.58 | $52.63 | $52.42 | $52.58 | $51.32 | 34,393 |
2017-05-03 | $52.69 | $52.69 | $52.38 | $52.49 | $51.23 | 32,439 |
2017-05-02 | $52.72 | $52.81 | $52.60 | $52.80 | $51.53 | 27,936 |
2017-05-01 | $52.62 | $52.76 | $52.52 | $52.70 | $51.43 | 52,200 |
2017-04-28 | $52.56 | $52.56 | $52.36 | $52.48 | $51.22 | 85,117 |
2017-04-27 | $52.43 | $52.66 | $52.43 | $52.63 | $51.36 | 68,873 |
2017-04-26 | $52.43 | $52.52 | $52.34 | $52.37 | $51.11 | 27,273 |
2017-04-25 | $52.36 | $52.54 | $52.31 | $52.47 | $51.21 | 62,281 |
2017-04-24 | $52.12 | $52.20 | $52.02 | $52.11 | $50.86 | 25,688 |
2017-04-21 | $51.63 | $51.63 | $51.35 | $51.54 | $50.30 | 24,824 |
2017-04-20 | $51.38 | $51.75 | $51.22 | $51.65 | $50.41 | 626,884 |
2017-04-19 | $51.24 | $51.42 | $51.14 | $51.14 | $49.91 | 39,930 |
2017-04-18 | $50.85 | $51.03 | $50.78 | $50.98 | $49.75 | 17,875 |
2017-04-17 | $50.92 | $51.06 | $50.75 | $51.03 | $49.80 | 73,525 |
2017-04-13 | $50.93 | $51.19 | $50.75 | $50.78 | $49.56 | 49,484 |
2017-04-12 | $51.40 | $51.40 | $50.96 | $51.00 | $49.77 | 33,638 |
2017-04-11 | $51.42 | $51.42 | $50.96 | $51.32 | $50.09 | 28,845 |
2017-04-10 | $51.52 | $51.66 | $51.29 | $51.46 | $50.22 | 53,830 |
2017-04-07 | $51.37 | $51.51 | $51.30 | $51.41 | $50.17 | 17,275 |
2017-04-06 | $51.27 | $51.44 | $51.13 | $51.38 | $50.14 | 35,568 |
2017-04-05 | $51.54 | $51.85 | $51.19 | $51.19 | $49.96 | 48,870 |
2017-04-04 | $51.33 | $51.45 | $51.26 | $51.41 | $50.17 | 115,138 |
2017-04-03 | $51.63 | $51.67 | $51.21 | $51.42 | $50.18 | 118,281 |
2017-03-31 | $51.72 | $51.72 | $51.57 | $51.60 | $50.36 | 61,183 |
2017-03-30 | $51.65 | $51.78 | $51.41 | $51.75 | $50.51 | 59,595 |
2017-03-29 | $51.51 | $51.66 | $51.47 | $51.63 | $50.38 | 37,255 |
2017-03-28 | $51.21 | $51.56 | $51.17 | $51.48 | $50.24 | 32,464 |
2017-03-27 | $50.87 | $51.26 | $50.67 | $51.22 | $49.99 | 54,216 |
2017-03-24 | $51.16 | $51.37 | $50.97 | $51.14 | $49.91 | 23,671 |
2017-03-23 | $50.97 | $51.16 | $50.85 | $50.94 | $49.71 | 48,647 |
2017-03-22 | $50.71 | $51.02 | $50.60 | $50.98 | $49.71 | 50,731 |
2017-03-21 | $51.72 | $51.72 | $50.59 | $50.62 | $49.36 | 58,905 |
2017-03-20 | $51.62 | $51.71 | $51.40 | $51.50 | $50.22 | 29,508 |
2017-03-17 | $51.57 | $51.74 | $51.56 | $51.61 | $50.32 | 44,724 |
2017-03-16 | $51.72 | $51.75 | $51.47 | $51.55 | $50.27 | 95,396 |
2017-03-15 | $51.35 | $51.73 | $51.22 | $51.66 | $50.37 | 52,790 |
2017-03-14 | $51.39 | $51.39 | $51.02 | $51.24 | $49.96 | 46,737 |
2017-03-13 | $51.31 | $51.46 | $51.23 | $51.46 | $50.18 | 38,695 |
2017-03-10 | $51.13 | $51.28 | $51.00 | $51.23 | $49.95 | 36,966 |
2017-03-09 | $50.96 | $51.02 | $50.67 | $50.95 | $49.68 | 33,682 |
2017-03-08 | $50.84 | $51.10 | $50.84 | $50.95 | $49.68 | 50,525 |
2017-03-07 | $51.00 | $51.06 | $50.75 | $50.80 | $49.53 | 24,628 |
2017-03-06 | $51.00 | $51.10 | $50.84 | $51.03 | $49.76 | 42,966 |
2017-03-03 | $51.06 | $51.21 | $50.93 | $51.21 | $49.93 | 36,010 |
2017-03-02 | $51.40 | $51.40 | $51.03 | $51.07 | $49.80 | 38,873 |
2017-03-01 | $51.30 | $51.41 | $51.02 | $51.33 | $50.05 | 63,352 |
2017-02-28 | $50.95 | $50.95 | $50.66 | $50.78 | $49.51 | 22,701 |
2017-02-27 | $50.81 | $50.97 | $50.68 | $50.97 | $49.70 | 20,646 |
2017-02-24 | $50.57 | $50.86 | $50.51 | $50.84 | $49.57 | 62,748 |
2017-02-23 | $51.13 | $51.13 | $50.55 | $50.64 | $49.38 | 22,310 |
2017-02-22 | $51.01 | $51.02 | $50.88 | $50.98 | $49.71 | 38,176 |
2017-02-21 | $50.87 | $51.02 | $50.82 | $51.00 | $49.73 | 30,880 |
2017-02-17 | $50.41 | $50.71 | $50.35 | $50.71 | $49.45 | 34,051 |
2017-02-16 | $50.64 | $50.69 | $50.33 | $50.46 | $49.20 | 25,990 |
2017-02-15 | $50.21 | $50.56 | $50.11 | $50.54 | $49.28 | 42,981 |
2017-02-14 | $50.15 | $50.19 | $49.92 | $50.13 | $48.88 | 63,445 |
2017-02-13 | $50.09 | $50.14 | $49.98 | $50.09 | $48.84 | 83,612 |
2017-02-10 | $49.88 | $49.95 | $49.75 | $49.91 | $48.66 | 86,896 |
2017-02-09 | $49.62 | $49.86 | $49.54 | $49.78 | $48.54 | 59,081 |
2017-02-08 | $49.40 | $49.55 | $49.18 | $49.49 | $48.26 | 61,317 |
2017-02-07 | $49.38 | $49.47 | $49.30 | $49.42 | $48.19 | 43,227 |
2017-02-06 | $49.23 | $49.32 | $49.15 | $49.29 | $48.06 | 56,745 |
2017-02-03 | $49.15 | $49.22 | $49.07 | $49.20 | $47.97 | 37,317 |
2017-02-02 | $48.91 | $49.07 | $48.75 | $48.97 | $47.75 | 51,133 |
2017-02-01 | $49.09 | $49.11 | $48.77 | $48.98 | $47.76 | 51,447 |
2017-01-31 | $48.73 | $48.95 | $48.58 | $48.92 | $47.70 | 50,536 |
2017-01-30 | $49.11 | $49.11 | $48.56 | $48.93 | $47.71 | 35,104 |
2017-01-27 | $49.06 | $49.13 | $49.00 | $49.13 | $47.91 | 25,889 |
2017-01-26 | $49.16 | $49.16 | $48.92 | $48.92 | $47.70 | 189,470 |
2017-01-25 | $49.08 | $49.17 | $49.02 | $49.12 | $47.90 | 44,500 |
2017-01-24 | $48.33 | $48.72 | $48.26 | $48.70 | $47.49 | 33,069 |
2017-01-23 | $48.25 | $48.30 | $48.00 | $48.22 | $47.02 | 20,986 |
2017-01-20 | $48.31 | $48.51 | $48.16 | $48.30 | $47.10 | 36,024 |
2017-01-19 | $48.28 | $48.41 | $48.09 | $48.18 | $46.98 | 23,574 |
2017-01-18 | $48.08 | $48.20 | $48.03 | $48.18 | $46.98 | 25,839 |
2017-01-17 | $48.10 | $48.14 | $47.91 | $48.01 | $46.81 | 26,510 |
2017-01-13 | $48.02 | $48.25 | $48.02 | $48.18 | $46.98 | 15,625 |
2017-01-12 | $47.87 | $47.99 | $47.48 | $47.96 | $46.76 | 92,778 |
2017-01-11 | $48.03 | $48.13 | $47.75 | $48.01 | $46.81 | 30,704 |
2017-01-10 | $47.86 | $48.12 | $47.80 | $48.02 | $46.82 | 20,346 |
2017-01-09 | $47.74 | $47.82 | $47.59 | $47.76 | $46.57 | 38,533 |
2017-01-06 | $47.37 | $47.69 | $47.25 | $47.59 | $46.40 | 38,151 |
2017-01-05 | $47.32 | $47.38 | $47.15 | $47.35 | $46.17 | 33,740 |
2017-01-04 | $46.82 | $47.23 | $46.82 | $47.17 | $45.99 | 137,626 |
2017-01-03 | $46.56 | $46.88 | $46.45 | $46.70 | $45.54 | 269,100 |
2016-12-30 | $46.70 | $46.70 | $46.09 | $46.21 | $45.06 | 65,600 |
2016-12-29 | $46.67 | $46.75 | $46.46 | $46.59 | $45.43 | 22,337 |
2016-12-28 | $46.92 | $46.92 | $46.64 | $46.68 | $45.52 | 24,387 |
2016-12-27 | $46.98 | $47.36 | $46.98 | $47.12 | $45.95 | 47,214 |
2016-12-23 | $46.74 | $46.90 | $46.74 | $46.90 | $45.73 | 23,012 |
2016-12-22 | $46.95 | $46.95 | $46.60 | $46.73 | $45.57 | 19,591 |
2016-12-21 | $46.93 | $46.98 | $46.84 | $46.86 | $45.69 | 49,768 |
2016-12-20 | $46.90 | $47.08 | $46.90 | $46.99 | $45.74 | 55,002 |
2016-12-19 | $46.82 | $47.08 | $46.71 | $46.76 | $45.52 | 37,948 |
2016-12-16 | $47.11 | $47.13 | $46.61 | $46.77 | $45.53 | 126,935 |
2016-12-15 | $46.73 | $47.13 | $46.73 | $46.97 | $45.72 | 59,447 |
2016-12-14 | $46.85 | $46.99 | $46.61 | $46.72 | $45.48 | 38,931 |
2016-12-13 | $46.56 | $47.05 | $46.49 | $46.88 | $45.64 | 35,100 |
2016-12-12 | $46.58 | $46.58 | $46.20 | $46.41 | $45.18 | 29,000 |
2016-12-09 | $46.90 | $46.96 | $46.66 | $46.77 | $45.53 | 53,851 |
2016-12-08 | $46.64 | $46.76 | $46.49 | $46.72 | $45.48 | 49,412 |
2016-12-07 | $45.83 | $46.64 | $45.72 | $46.57 | $45.33 | 50,420 |
2016-12-06 | $45.83 | $45.94 | $45.65 | $45.94 | $44.72 | 47,544 |
2016-12-05 | $45.61 | $45.93 | $45.58 | $45.75 | $44.54 | 45,590 |
2016-12-02 | $45.25 | $45.53 | $45.25 | $45.37 | $44.16 | 23,305 |
2016-12-01 | $46.22 | $46.22 | $45.24 | $45.30 | $44.10 | 28,862 |
2016-11-30 | $46.83 | $46.83 | $46.24 | $46.24 | $45.01 | 51,593 |
2016-11-29 | $46.57 | $46.89 | $46.50 | $46.68 | $45.44 | 37,593 |
2016-11-28 | $46.61 | $46.64 | $46.54 | $46.55 | $45.32 | 23,800 |
2016-11-25 | $46.62 | $46.75 | $46.54 | $46.75 | $45.51 | 20,159 |
2016-11-23 | $46.34 | $46.52 | $46.30 | $46.50 | $45.27 | 36,202 |
2016-11-22 | $46.51 | $46.58 | $46.39 | $46.54 | $45.31 | 71,397 |
2016-11-21 | $46.21 | $46.41 | $46.17 | $46.38 | $45.15 | 137,903 |
2016-11-18 | $46.49 | $46.49 | $46.05 | $46.06 | $44.84 | 105,562 |
2016-11-17 | $45.87 | $46.29 | $45.85 | $46.28 | $45.05 | 40,618 |
2016-11-16 | $45.58 | $45.88 | $45.58 | $45.84 | $44.62 | 57,696 |
2016-11-15 | $45.58 | $45.83 | $45.48 | $45.76 | $44.55 | 151,820 |
2016-11-14 | $45.40 | $45.47 | $45.19 | $45.29 | $44.09 | 280,788 |
2016-11-11 | $45.06 | $45.32 | $44.85 | $45.32 | $44.12 | 149,776 |
2016-11-10 | $45.78 | $46.08 | $44.87 | $45.13 | $43.93 | 61,386 |
2016-11-09 | $44.93 | $45.58 | $44.67 | $45.51 | $44.30 | 148,097 |
2016-11-08 | $44.81 | $45.32 | $44.76 | $45.12 | $43.92 | 21,983 |
2016-11-07 | $44.65 | $44.97 | $44.53 | $44.97 | $43.78 | 68,470 |
2016-11-04 | $43.94 | $44.25 | $43.80 | $43.88 | $42.72 | 38,220 |
2016-11-03 | $44.28 | $44.37 | $43.94 | $44.01 | $42.84 | 8,916 |
2016-11-02 | $44.51 | $44.62 | $44.30 | $44.33 | $43.15 | 20,113 |
2016-11-01 | $44.97 | $44.97 | $44.29 | $44.57 | $43.39 | 12,236 |
2016-10-31 | $45.07 | $45.11 | $44.89 | $44.94 | $43.75 | 21,813 |
2016-10-28 | $45.09 | $45.16 | $44.85 | $44.96 | $43.77 | 6,451 |
2016-10-27 | $45.40 | $45.40 | $44.84 | $44.90 | $43.71 | 8,368 |
2016-10-26 | $45.10 | $45.36 | $45.10 | $45.17 | $43.97 | 9,647 |
2016-10-25 | $45.40 | $45.40 | $45.19 | $45.20 | $44.00 | 14,385 |
2016-10-24 | $45.22 | $45.40 | $45.22 | $45.40 | $44.19 | 11,386 |
2016-10-21 | $44.89 | $45.05 | $44.72 | $45.00 | $43.81 | 15,216 |
2016-10-20 | $44.91 | $45.04 | $44.71 | $45.02 | $43.82 | 13,824 |
2016-10-19 | $44.88 | $45.04 | $44.82 | $45.02 | $43.83 | 18,447 |
2016-10-18 | $44.98 | $45.09 | $44.93 | $44.94 | $43.75 | 25,807 |
2016-10-17 | $44.65 | $44.65 | $44.47 | $44.47 | $43.29 | 18,071 |
2016-10-14 | $45.04 | $45.04 | $44.64 | $44.65 | $43.47 | 49,046 |
2016-10-13 | $44.39 | $44.76 | $44.10 | $44.61 | $43.43 | 27,375 |
2016-10-12 | $44.85 | $44.85 | $44.69 | $44.75 | $43.56 | 13,815 |
2016-10-11 | $45.52 | $45.52 | $44.63 | $44.82 | $43.63 | 87,912 |
2016-10-10 | $45.84 | $45.97 | $45.77 | $45.77 | $44.56 | 38,086 |
2016-10-07 | $45.71 | $45.77 | $45.40 | $45.61 | $44.40 | 21,604 |
2016-10-06 | $45.81 | $45.86 | $45.55 | $45.81 | $44.60 | 72,501 |
2016-10-05 | $45.82 | $46.02 | $45.82 | $45.89 | $44.67 | 130,104 |
2016-10-04 | $45.78 | $45.98 | $45.55 | $45.60 | $44.39 | 45,895 |
2016-10-03 | $45.61 | $45.76 | $45.55 | $45.74 | $44.53 | 225,055 |
2016-09-30 | $45.47 | $45.85 | $45.39 | $45.76 | $44.55 | 43,217 |
2016-09-29 | $45.60 | $45.62 | $45.14 | $45.33 | $44.13 | 106,194 |
2016-09-28 | $45.67 | $45.67 | $45.36 | $45.62 | $44.41 | 25,259 |
2016-09-27 | $45.01 | $45.58 | $45.01 | $45.58 | $44.37 | 22,993 |