ProShares Ultra Technology (ROM) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.71 ($1.59) 2.99%
ProShares Ultra Technology - Daily Information
Click for more stock information on ProShares Ultra Technology.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $55.34 |
Previous Close | $54.71 |
High | $56.43 |
Low | $54.62 |
Adjusted Open | $55.34 |
Previous Adjusted Close | $54.71 |
Adjusted High | $56.43 |
Adjusted Low | $54.62 |
About ProShares Ultra Technology (ROM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the technology sector of the U.S. equity market. Component companies include, among others, those involved in computers and office equipment, software, communications technology, semiconductors, diversified technology services and Internet services. The Index is published under the Bloomberg ticker symbol “DJUSTC.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology and software and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Technology (ROM)
Historical Stock Data for ProShares Ultra Technology (ROM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $55.34 | $56.43 | $54.62 | $54.71 | $54.71 | 68,343 |
2025-04-30 | $50.67 | $53.48 | $50.11 | $53.12 | $53.12 | 99,656 |
2025-04-29 | $51.94 | $53.12 | $51.92 | $52.73 | $52.73 | 54,813 |
2025-04-28 | $52.16 | $52.62 | $50.67 | $52.23 | $52.23 | 45,596 |
2025-04-25 | $50.67 | $52.55 | $50.47 | $52.40 | $52.40 | 122,776 |
2025-04-24 | $48.34 | $50.95 | $48.25 | $50.95 | $50.95 | 143,839 |
2025-04-23 | $48.20 | $49.06 | $47.08 | $47.21 | $47.21 | 144,464 |
2025-04-22 | $43.80 | $45.21 | $43.39 | $44.68 | $44.68 | 86,005 |
2025-04-21 | $43.61 | $43.80 | $41.51 | $42.71 | $42.71 | 86,311 |
2025-04-17 | $46.17 | $46.17 | $44.89 | $45.02 | $45.02 | 26,931 |
2025-04-16 | $46.30 | $47.34 | $43.93 | $45.64 | $45.64 | 76,241 |
2025-04-15 | $48.74 | $49.69 | $48.54 | $49.02 | $49.02 | 34,090 |
2025-04-14 | $50.78 | $50.79 | $47.95 | $48.59 | $48.59 | 100,931 |
2025-04-11 | $45.39 | $47.95 | $44.92 | $47.84 | $47.84 | 43,608 |
2025-04-10 | $47.42 | $47.55 | $42.78 | $46.09 | $46.09 | 135,507 |
2025-04-09 | $40.07 | $51.09 | $40.07 | $50.58 | $50.58 | 271,369 |
2025-04-08 | $44.80 | $45.79 | $38.53 | $39.98 | $39.98 | 197,493 |
2025-04-07 | $37.73 | $45.42 | $36.68 | $41.60 | $41.60 | 245,303 |
2025-04-04 | $44.29 | $44.88 | $41.11 | $41.15 | $41.15 | 299,847 |
2025-04-03 | $49.85 | $50.05 | $47.36 | $47.49 | $47.49 | 147,281 |
2025-04-02 | $52.50 | $55.75 | $52.50 | $54.87 | $54.87 | 49,325 |
2025-04-01 | $52.77 | $54.18 | $52.21 | $54.12 | $54.12 | 57,764 |
2025-03-31 | $51.39 | $53.56 | $50.42 | $53.43 | $53.43 | 109,107 |
2025-03-28 | $55.64 | $55.87 | $52.98 | $53.20 | $53.20 | 90,641 |
2025-03-27 | $56.32 | $56.90 | $55.52 | $56.05 | $56.05 | 67,744 |
2025-03-26 | $59.55 | $59.68 | $56.70 | $57.18 | $57.18 | 33,223 |
2025-03-25 | $59.53 | $59.91 | $59.38 | $59.88 | $59.86 | 36,427 |
2025-03-24 | $59.18 | $59.71 | $58.93 | $59.45 | $59.43 | 63,803 |
2025-03-21 | $55.71 | $57.34 | $55.22 | $57.33 | $57.31 | 36,324 |
2025-03-20 | $56.60 | $58.21 | $56.44 | $57.01 | $56.99 | 38,410 |
2025-03-19 | $57.09 | $58.70 | $56.52 | $57.84 | $57.82 | 36,194 |
2025-03-18 | $57.26 | $57.26 | $56.02 | $56.41 | $56.39 | 59,269 |
2025-03-17 | $57.27 | $58.92 | $56.98 | $58.16 | $58.14 | 55,465 |
2025-03-14 | $55.53 | $57.46 | $55.53 | $57.27 | $57.25 | 66,672 |
2025-03-13 | $55.88 | $55.96 | $53.73 | $54.14 | $54.12 | 64,358 |
2025-03-12 | $56.37 | $57.24 | $55.15 | $56.23 | $56.21 | 88,620 |
2025-03-11 | $54.42 | $56.31 | $53.57 | $54.54 | $54.52 | 102,285 |
2025-03-10 | $57.71 | $57.77 | $54.10 | $55.03 | $55.01 | 114,583 |
2025-03-07 | $58.20 | $60.38 | $56.95 | $60.07 | $60.07 | 55,459 |
2025-03-06 | $59.42 | $61.18 | $58.02 | $58.51 | $58.51 | 63,631 |
2025-03-05 | $60.62 | $62.24 | $59.16 | $61.88 | $61.88 | 82,852 |
2025-03-04 | $59.33 | $62.27 | $58.00 | $60.23 | $60.23 | 97,066 |
2025-03-03 | $64.76 | $65.07 | $59.57 | $60.30 | $60.30 | 88,555 |
2025-02-28 | $62.01 | $64.33 | $60.98 | $64.20 | $64.20 | 67,056 |
2025-02-27 | $68.37 | $68.37 | $62.52 | $62.57 | $62.57 | 75,501 |
2025-02-26 | $67.37 | $68.72 | $66.59 | $67.44 | $67.44 | 59,292 |
2025-02-25 | $67.50 | $67.52 | $65.21 | $66.04 | $66.04 | 105,461 |
2025-02-24 | $70.49 | $70.69 | $67.86 | $67.91 | $67.91 | 54,891 |
2025-02-21 | $74.02 | $74.02 | $69.88 | $69.95 | $69.95 | 51,715 |
2025-02-20 | $74.43 | $74.43 | $72.44 | $73.93 | $73.93 | 33,041 |
2025-02-19 | $74.38 | $74.97 | $73.31 | $74.46 | $74.46 | 58,021 |
2025-02-18 | $73.66 | $74.40 | $73.22 | $74.40 | $74.40 | 64,529 |
2025-02-14 | $72.49 | $73.15 | $72.28 | $73.05 | $73.05 | 42,451 |
2025-02-13 | $70.94 | $72.73 | $70.78 | $72.63 | $72.63 | 69,494 |
2025-02-12 | $68.98 | $70.80 | $68.98 | $70.67 | $70.67 | 50,330 |
2025-02-11 | $70.09 | $71.50 | $70.09 | $70.94 | $70.94 | 50,974 |
2025-02-10 | $70.00 | $71.18 | $70.00 | $70.91 | $70.91 | 21,471 |
2025-02-07 | $70.94 | $71.36 | $68.55 | $68.91 | $68.91 | 48,962 |
2025-02-06 | $69.75 | $70.34 | $69.24 | $70.16 | $70.16 | 48,278 |
2025-02-05 | $67.99 | $69.84 | $67.66 | $69.84 | $69.84 | 37,842 |
2025-02-04 | $66.56 | $68.10 | $66.56 | $67.89 | $67.89 | 26,153 |
2025-02-03 | $64.77 | $66.74 | $64.18 | $65.97 | $65.97 | 63,782 |
2025-01-31 | $69.87 | $70.68 | $67.51 | $67.75 | $67.75 | 49,530 |
2025-01-30 | $68.01 | $68.97 | $67.50 | $68.66 | $68.66 | 33,785 |
2025-01-29 | $69.32 | $69.32 | $67.21 | $68.48 | $68.48 | 37,568 |
2025-01-28 | $67.05 | $69.79 | $65.63 | $69.51 | $69.51 | 44,367 |
2025-01-27 | $66.88 | $68.09 | $65.03 | $66.18 | $66.18 | 81,396 |
2025-01-24 | $75.03 | $75.08 | $72.81 | $73.29 | $73.29 | 34,079 |
2025-01-23 | $73.59 | $74.94 | $73.38 | $74.94 | $74.94 | 28,531 |
2025-01-22 | $73.30 | $74.92 | $73.30 | $74.62 | $74.62 | 24,953 |
2025-01-21 | $70.69 | $71.72 | $69.78 | $71.47 | $71.47 | 49,450 |
2025-01-17 | $70.98 | $70.98 | $69.78 | $70.20 | $70.20 | 21,772 |
2025-01-16 | $70.21 | $70.21 | $68.11 | $68.13 | $68.13 | 12,292 |
2025-01-15 | $68.47 | $69.65 | $68.37 | $69.18 | $69.18 | 24,963 |
2025-01-14 | $67.38 | $67.54 | $65.59 | $66.60 | $66.60 | 14,945 |
2025-01-13 | $65.00 | $66.32 | $64.76 | $66.24 | $66.24 | 47,998 |
2025-01-10 | $68.74 | $68.74 | $66.46 | $67.33 | $67.33 | 79,129 |
2025-01-08 | $70.73 | $70.73 | $69.14 | $70.39 | $70.39 | 27,908 |
2025-01-07 | $73.99 | $73.99 | $69.92 | $70.36 | $70.36 | 42,096 |
2025-01-06 | $72.92 | $74.75 | $72.91 | $73.26 | $73.26 | 55,085 |
2025-01-03 | $69.96 | $71.71 | $69.96 | $71.49 | $71.49 | 64,488 |
2025-01-02 | $70.52 | $71.15 | $68.06 | $69.26 | $69.26 | 72,886 |
2024-12-31 | $71.30 | $71.30 | $69.31 | $69.73 | $69.73 | 29,810 |
2024-12-30 | $70.49 | $71.93 | $69.69 | $70.78 | $70.78 | 33,595 |
2024-12-27 | $74.32 | $74.32 | $71.31 | $72.83 | $72.83 | 32,567 |
2024-12-26 | $74.14 | $75.18 | $74.14 | $74.76 | $74.76 | 13,964 |
2024-12-24 | $73.53 | $74.58 | $73.53 | $74.58 | $74.58 | 19,552 |
2024-12-23 | $72.04 | $73.14 | $71.57 | $73.08 | $73.08 | 23,810 |
2024-12-20 | $68.63 | $72.68 | $68.36 | $71.67 | $71.67 | 20,098 |
2024-12-19 | $70.98 | $71.41 | $69.51 | $69.51 | $69.51 | 58,178 |
2024-12-18 | $74.60 | $75.16 | $69.42 | $69.42 | $69.42 | 50,823 |
2024-12-17 | $74.02 | $74.84 | $73.76 | $74.39 | $74.39 | 20,887 |
2024-12-16 | $74.00 | $75.35 | $73.98 | $75.30 | $75.30 | 16,808 |
2024-12-13 | $74.60 | $75.07 | $72.75 | $73.85 | $73.85 | 25,423 |
2024-12-12 | $73.00 | $73.60 | $72.86 | $73.24 | $73.24 | 49,824 |
2024-12-11 | $73.09 | $74.45 | $72.85 | $74.12 | $74.12 | 34,450 |
2024-12-10 | $73.71 | $73.90 | $71.59 | $72.05 | $72.05 | 30,345 |
2024-12-09 | $74.72 | $74.78 | $73.70 | $74.02 | $74.02 | 32,791 |
2024-12-06 | $74.63 | $75.61 | $74.63 | $74.93 | $74.93 | 19,785 |
2024-12-05 | $75.08 | $75.09 | $74.27 | $74.41 | $74.41 | 28,551 |
2024-12-04 | $74.61 | $75.32 | $74.18 | $75.32 | $75.32 | 51,881 |
2024-12-03 | $71.46 | $72.64 | $71.31 | $72.64 | $72.64 | 64,654 |
2024-12-02 | $70.70 | $72.61 | $70.70 | $72.11 | $72.11 | 29,057 |
2024-11-29 | $69.73 | $71.02 | $69.73 | $70.77 | $70.77 | 12,298 |
2024-11-27 | $70.00 | $70.00 | $68.34 | $69.56 | $69.56 | 17,953 |
2024-11-26 | $71.45 | $71.62 | $70.93 | $71.51 | $71.51 | 18,918 |
2024-11-25 | $71.68 | $72.00 | $70.17 | $70.69 | $70.69 | 45,291 |
2024-11-22 | $70.73 | $70.97 | $69.98 | $70.81 | $70.81 | 19,317 |
2024-11-21 | $70.13 | $71.35 | $68.65 | $70.74 | $70.74 | 30,243 |
2024-11-20 | $69.50 | $69.50 | $67.61 | $69.29 | $69.29 | 26,710 |
2024-11-19 | $67.70 | $69.57 | $67.70 | $69.48 | $69.48 | 34,413 |
2024-11-18 | $67.92 | $68.86 | $67.50 | $68.41 | $68.41 | 16,846 |
2024-11-15 | $69.77 | $69.77 | $67.54 | $67.96 | $67.96 | 24,409 |
2024-11-14 | $72.15 | $72.15 | $71.29 | $71.53 | $71.53 | 19,083 |
2024-11-13 | $72.18 | $72.97 | $71.80 | $72.08 | $72.08 | 27,443 |
2024-11-12 | $72.27 | $72.75 | $71.90 | $72.50 | $72.50 | 33,348 |
2024-11-11 | $73.11 | $73.18 | $71.55 | $72.38 | $72.38 | 33,686 |
2024-11-08 | $73.10 | $73.58 | $72.71 | $73.18 | $73.18 | 40,526 |
2024-11-07 | $71.95 | $73.54 | $71.95 | $73.54 | $73.54 | 52,911 |
2024-11-06 | $69.82 | $71.21 | $69.50 | $70.94 | $70.94 | 69,595 |
2024-11-05 | $65.75 | $67.20 | $65.75 | $67.14 | $67.14 | 29,196 |
2024-11-04 | $65.49 | $66.06 | $64.81 | $65.30 | $65.30 | 37,336 |
2024-11-01 | $64.51 | $66.26 | $64.51 | $65.47 | $65.47 | 131,353 |
2024-10-31 | $67.31 | $67.50 | $64.50 | $64.71 | $64.71 | 70,312 |
2024-10-30 | $69.75 | $70.10 | $68.95 | $68.99 | $68.99 | 28,079 |
2024-10-29 | $69.61 | $71.54 | $69.40 | $71.16 | $71.16 | 15,461 |
2024-10-28 | $70.34 | $70.34 | $69.35 | $69.45 | $69.45 | 17,742 |
2024-10-25 | $69.42 | $70.91 | $69.37 | $69.51 | $69.51 | 17,147 |
2024-10-24 | $68.90 | $69.08 | $68.00 | $68.72 | $68.72 | 12,739 |
2024-10-23 | $69.73 | $69.99 | $67.31 | $68.36 | $68.36 | 27,669 |
2024-10-22 | $69.76 | $70.69 | $69.70 | $70.44 | $70.44 | 12,259 |
2024-10-21 | $69.23 | $70.59 | $69.23 | $70.59 | $70.59 | 30,825 |
2024-10-18 | $70.30 | $70.30 | $69.60 | $69.90 | $69.90 | 26,659 |
2024-10-17 | $70.92 | $70.92 | $69.46 | $69.46 | $69.46 | 39,660 |
2024-10-16 | $69.32 | $69.32 | $67.66 | $69.04 | $69.04 | 31,885 |
2024-10-15 | $71.89 | $72.22 | $68.34 | $68.75 | $68.75 | 35,072 |
2024-10-14 | $70.93 | $72.03 | $70.93 | $71.78 | $71.78 | 31,709 |
2024-10-11 | $69.33 | $70.18 | $69.33 | $69.87 | $69.87 | 22,669 |
2024-10-10 | $69.06 | $70.09 | $68.72 | $69.78 | $69.78 | 20,660 |
2024-10-09 | $68.49 | $70.00 | $68.37 | $69.81 | $69.81 | 32,697 |
2024-10-08 | $66.69 | $68.47 | $66.69 | $68.27 | $68.27 | 25,928 |
2024-10-07 | $66.36 | $67.03 | $65.61 | $65.78 | $65.78 | 47,790 |
2024-10-04 | $67.10 | $67.10 | $65.55 | $66.83 | $66.83 | 19,152 |
2024-10-03 | $65.36 | $66.26 | $64.55 | $65.34 | $65.34 | 20,318 |
2024-10-02 | $63.86 | $65.33 | $63.25 | $64.78 | $64.78 | 47,858 |
2024-10-01 | $66.81 | $66.81 | $63.30 | $63.86 | $63.86 | 89,086 |
2024-09-30 | $66.56 | $67.23 | $65.64 | $67.07 | $67.07 | 54,987 |
2024-09-27 | $68.22 | $68.22 | $66.40 | $66.73 | $66.73 | 26,186 |
2024-09-26 | $68.99 | $69.00 | $66.72 | $68.10 | $68.10 | 62,816 |
2024-09-25 | $65.63 | $66.90 | $65.63 | $66.35 | $66.35 | 35,111 |
2024-09-24 | $65.68 | $66.23 | $64.50 | $65.96 | $65.90 | 21,972 |
2024-09-23 | $65.22 | $65.46 | $64.81 | $65.22 | $65.16 | 44,206 |
2024-09-20 | $65.15 | $65.73 | $64.28 | $65.13 | $65.13 | 21,628 |
2024-09-19 | $65.74 | $66.66 | $65.24 | $65.78 | $65.78 | 38,667 |
2024-09-18 | $63.77 | $64.44 | $62.07 | $62.07 | $62.07 | 31,388 |
2024-09-17 | $64.68 | $65.11 | $62.99 | $63.33 | $63.33 | 49,684 |
2024-09-16 | $63.21 | $63.94 | $62.44 | $63.57 | $63.57 | 56,036 |
2024-09-13 | $63.71 | $64.41 | $63.35 | $64.13 | $64.13 | 63,093 |
2024-09-12 | $62.41 | $64.08 | $61.53 | $63.50 | $63.50 | 75,954 |
2024-09-11 | $58.77 | $62.65 | $57.12 | $62.36 | $62.36 | 87,322 |
2024-09-10 | $57.68 | $58.57 | $56.77 | $58.45 | $58.45 | 28,123 |
2024-09-09 | $56.57 | $56.92 | $55.48 | $56.82 | $56.82 | 38,360 |
2024-09-06 | $57.98 | $57.98 | $54.60 | $55.03 | $55.03 | 66,708 |
2024-09-05 | $57.32 | $59.33 | $57.32 | $58.06 | $58.06 | 37,359 |
2024-09-04 | $57.28 | $59.31 | $57.11 | $58.26 | $58.26 | 47,424 |
2024-09-03 | $63.22 | $63.22 | $58.06 | $58.64 | $58.64 | 126,323 |
2024-08-30 | $64.21 | $65.02 | $62.97 | $64.53 | $64.53 | 26,911 |
2024-08-29 | $64.13 | $65.52 | $62.74 | $62.93 | $62.93 | 50,147 |
2024-08-28 | $65.74 | $65.74 | $63.01 | $63.98 | $63.98 | 53,133 |
2024-08-27 | $64.26 | $66.16 | $63.72 | $65.91 | $65.91 | 22,017 |
2024-08-26 | $66.55 | $67.14 | $64.43 | $65.20 | $65.20 | 43,077 |
2024-08-23 | $66.19 | $67.39 | $65.42 | $66.83 | $66.83 | 33,180 |
2024-08-22 | $68.63 | $68.98 | $64.52 | $64.86 | $64.86 | 28,354 |
2024-08-21 | $67.14 | $68.29 | $67.03 | $67.82 | $67.82 | 40,370 |
2024-08-20 | $67.33 | $67.87 | $66.35 | $67.13 | $67.13 | 34,663 |
2024-08-19 | $65.45 | $67.58 | $65.05 | $67.58 | $67.58 | 87,987 |
2024-08-16 | $64.84 | $65.61 | $64.43 | $65.49 | $65.49 | 81,749 |
2024-08-15 | $63.39 | $65.38 | $63.15 | $65.38 | $65.38 | 105,828 |
2024-08-14 | $61.85 | $62.32 | $60.59 | $61.73 | $61.73 | 38,887 |
2024-08-13 | $58.97 | $61.11 | $58.86 | $61.09 | $61.09 | 88,871 |
2024-08-12 | $56.91 | $58.39 | $56.48 | $57.54 | $57.54 | 54,519 |
2024-08-09 | $56.01 | $57.18 | $55.59 | $56.55 | $56.55 | 28,521 |
2024-08-08 | $54.09 | $56.32 | $52.78 | $56.10 | $56.10 | 86,277 |
2024-08-07 | $56.32 | $57.00 | $52.09 | $52.25 | $52.25 | 63,652 |
2024-08-06 | $54.12 | $56.14 | $53.00 | $54.02 | $54.02 | 77,502 |
2024-08-05 | $49.29 | $54.54 | $48.72 | $52.60 | $52.60 | 225,105 |
2024-08-02 | $56.40 | $57.17 | $54.50 | $56.35 | $56.35 | 115,428 |
2024-08-01 | $64.21 | $65.53 | $58.53 | $59.92 | $59.92 | 161,063 |
2024-07-31 | $63.28 | $64.97 | $62.55 | $64.51 | $64.51 | 48,121 |
2024-07-30 | $63.15 | $63.18 | $58.69 | $59.45 | $59.45 | 32,724 |
2024-07-29 | $64.12 | $64.73 | $62.48 | $62.74 | $62.74 | 28,357 |
2024-07-26 | $63.51 | $64.20 | $62.49 | $63.33 | $63.33 | 49,560 |
2024-07-25 | $63.05 | $64.71 | $59.87 | $61.57 | $61.57 | 102,172 |
2024-07-24 | $67.00 | $67.29 | $62.91 | $63.21 | $63.21 | 88,988 |
2024-07-23 | $68.57 | $69.96 | $68.57 | $68.86 | $68.86 | 24,829 |
2024-07-22 | $67.96 | $69.44 | $67.52 | $69.42 | $69.42 | 45,690 |
2024-07-19 | $67.62 | $68.49 | $66.03 | $66.20 | $66.20 | 43,790 |
2024-07-18 | $69.68 | $69.80 | $66.73 | $68.49 | $68.49 | 88,082 |
2024-07-17 | $70.93 | $70.97 | $68.33 | $68.48 | $68.48 | 131,806 |
2024-07-16 | $75.20 | $75.20 | $73.30 | $74.28 | $74.28 | 33,225 |
2024-07-15 | $75.18 | $75.93 | $73.91 | $74.72 | $74.72 | 117,323 |
2024-07-12 | $73.78 | $76.02 | $73.21 | $74.58 | $74.58 | 51,231 |
2024-07-11 | $77.46 | $77.46 | $72.77 | $73.23 | $73.23 | 106,441 |
2024-07-10 | $75.99 | $77.19 | $75.40 | $77.16 | $77.16 | 35,890 |
2024-07-09 | $75.80 | $76.13 | $74.15 | $74.90 | $74.90 | 40,062 |
2024-07-08 | $74.67 | $75.20 | $74.43 | $75.07 | $75.07 | 77,397 |
2024-07-05 | $73.67 | $74.62 | $73.67 | $74.04 | $74.04 | 42,524 |
2024-07-03 | $71.60 | $73.76 | $71.49 | $73.76 | $73.76 | 62,658 |
2024-07-02 | $69.78 | $71.77 | $69.78 | $71.67 | $71.67 | 84,953 |
2024-07-01 | $70.25 | $71.29 | $68.18 | $71.05 | $71.05 | 37,110 |
2024-06-28 | $70.68 | $72.55 | $69.83 | $69.83 | $69.83 | 59,808 |
2024-06-27 | $69.65 | $70.61 | $69.65 | $69.96 | $69.96 | 16,160 |
2024-06-26 | $70.19 | $70.63 | $69.09 | $70.10 | $70.10 | 62,192 |
2024-06-25 | $68.49 | $70.27 | $68.13 | $70.25 | $70.21 | 37,834 |
2024-06-24 | $70.30 | $70.39 | $67.70 | $67.70 | $67.66 | 92,577 |
2024-06-21 | $71.72 | $72.09 | $70.63 | $71.24 | $71.20 | 23,710 |
2024-06-20 | $73.89 | $73.89 | $71.38 | $71.52 | $71.52 | 74,831 |
2024-06-18 | $73.13 | $73.71 | $72.71 | $73.22 | $73.22 | 48,411 |
2024-06-17 | $71.09 | $73.57 | $70.90 | $73.04 | $73.04 | 66,229 |
2024-06-14 | $70.30 | $71.00 | $70.25 | $70.89 | $70.89 | 57,060 |
2024-06-13 | $70.75 | $71.02 | $69.84 | $70.54 | $70.54 | 52,135 |
2024-06-12 | $67.89 | $70.56 | $67.89 | $69.36 | $69.36 | 47,412 |
2024-06-11 | $63.69 | $66.43 | $63.69 | $66.42 | $66.42 | 42,669 |
2024-06-10 | $63.34 | $64.40 | $63.34 | $64.03 | $64.03 | 19,658 |
2024-06-07 | $63.58 | $64.18 | $63.32 | $63.68 | $63.68 | 28,399 |
2024-06-06 | $63.92 | $64.00 | $63.26 | $63.48 | $63.48 | 43,331 |
2024-06-05 | $62.33 | $63.90 | $62.15 | $63.90 | $63.90 | 76,248 |
2024-06-04 | $60.76 | $61.40 | $60.44 | $61.16 | $61.16 | 24,606 |
2024-06-03 | $61.75 | $61.75 | $59.70 | $61.00 | $61.00 | 72,819 |
2024-05-31 | $60.96 | $60.96 | $58.11 | $60.52 | $60.52 | 76,733 |
2024-05-30 | $62.14 | $62.14 | $60.15 | $60.49 | $60.49 | 198,770 |
2024-05-29 | $62.86 | $64.00 | $62.86 | $63.38 | $63.38 | 19,729 |
2024-05-28 | $64.56 | $64.56 | $63.66 | $64.32 | $64.32 | 39,852 |
2024-05-24 | $63.09 | $64.04 | $62.79 | $63.78 | $63.78 | 104,764 |
2024-05-23 | $65.00 | $65.06 | $62.34 | $62.77 | $62.77 | 75,266 |
2024-05-22 | $63.87 | $64.25 | $63.05 | $63.76 | $63.76 | 31,080 |
2024-05-21 | $62.87 | $63.68 | $62.87 | $63.48 | $63.48 | 41,712 |
2024-05-20 | $61.98 | $63.55 | $61.98 | $63.30 | $63.30 | 44,986 |
2024-05-17 | $62.67 | $62.67 | $61.41 | $61.80 | $61.80 | 32,031 |
2024-05-16 | $62.82 | $63.07 | $62.16 | $62.20 | $62.20 | 44,794 |
2024-05-15 | $60.60 | $62.64 | $60.60 | $62.62 | $62.62 | 72,160 |
2024-05-14 | $59.00 | $60.10 | $59.00 | $59.98 | $59.98 | 30,345 |
2024-05-13 | $59.11 | $59.23 | $58.67 | $58.89 | $58.89 | 28,620 |
2024-05-10 | $58.31 | $58.99 | $58.05 | $58.39 | $58.39 | 32,945 |
2024-05-09 | $57.80 | $58.03 | $57.45 | $57.92 | $57.92 | 18,996 |
2024-05-08 | $57.30 | $58.12 | $57.30 | $58.05 | $58.05 | 40,553 |
2024-05-07 | $58.45 | $58.46 | $57.75 | $57.78 | $57.78 | 19,597 |
2024-05-06 | $57.17 | $58.07 | $57.17 | $58.07 | $58.07 | 36,082 |
2024-05-03 | $56.73 | $57.14 | $56.34 | $56.81 | $56.81 | 54,675 |
2024-05-02 | $53.60 | $53.91 | $52.50 | $53.76 | $53.76 | 36,220 |
2024-05-01 | $53.03 | $54.41 | $52.32 | $52.37 | $52.37 | 81,118 |
2024-04-30 | $55.59 | $55.79 | $53.43 | $53.43 | $53.43 | 13,844 |
2024-04-29 | $55.94 | $56.16 | $55.26 | $55.88 | $55.88 | 64,553 |
2024-04-26 | $54.98 | $56.09 | $54.86 | $55.44 | $55.44 | 36,637 |
2024-04-25 | $53.02 | $54.36 | $52.65 | $54.12 | $54.12 | 62,106 |
2024-04-24 | $54.61 | $55.20 | $53.96 | $54.41 | $54.41 | 65,687 |
2024-04-23 | $52.87 | $54.05 | $52.87 | $54.00 | $54.00 | 36,469 |
2024-04-22 | $52.26 | $53.02 | $51.28 | $52.47 | $52.47 | 51,114 |
2024-04-19 | $53.45 | $53.62 | $51.24 | $51.50 | $51.50 | 182,962 |
2024-04-18 | $55.25 | $55.25 | $53.64 | $53.70 | $53.70 | 57,589 |
2024-04-17 | $56.99 | $57.25 | $54.96 | $54.96 | $54.96 | 78,705 |
2024-04-16 | $56.82 | $57.27 | $56.23 | $56.70 | $56.70 | 51,834 |
2024-04-15 | $59.41 | $59.56 | $56.43 | $56.53 | $56.53 | 128,933 |
2024-04-12 | $59.26 | $59.78 | $58.48 | $58.79 | $58.79 | 35,817 |
2024-04-11 | $58.93 | $60.94 | $58.58 | $60.93 | $60.93 | 150,142 |
2024-04-10 | $58.20 | $58.73 | $58.00 | $58.43 | $58.43 | 43,042 |
2024-04-09 | $59.94 | $60.15 | $58.56 | $59.91 | $59.91 | 30,234 |
2024-04-08 | $59.66 | $59.86 | $58.92 | $59.40 | $59.40 | 25,948 |
2024-04-05 | $58.87 | $60.09 | $58.50 | $59.55 | $59.55 | 181,380 |
2024-04-04 | $61.22 | $61.66 | $58.17 | $58.23 | $58.23 | 51,708 |
2024-04-03 | $59.10 | $60.74 | $59.10 | $60.13 | $60.13 | 30,159 |
2024-04-02 | $59.54 | $59.92 | $58.92 | $59.81 | $59.81 | 40,632 |
2024-04-01 | $61.00 | $61.67 | $60.61 | $61.08 | $61.08 | 33,663 |
2024-03-28 | $61.02 | $61.02 | $60.58 | $60.74 | $60.74 | 23,336 |
2024-03-27 | $61.06 | $61.16 | $60.15 | $60.87 | $60.87 | 40,288 |
2024-03-26 | $61.34 | $61.51 | $60.33 | $60.41 | $60.41 | 25,941 |
2024-03-25 | $60.59 | $61.33 | $60.29 | $60.86 | $60.86 | 28,550 |
2024-03-22 | $61.70 | $62.13 | $61.32 | $61.74 | $61.74 | 21,866 |
2024-03-21 | $62.95 | $62.95 | $61.72 | $61.73 | $61.73 | 45,302 |
2024-03-20 | $60.10 | $61.68 | $60.04 | $61.68 | $61.68 | 30,615 |
2024-03-19 | $59.03 | $60.27 | $58.92 | $60.24 | $60.23 | 22,940 |
2024-03-18 | $60.17 | $60.83 | $59.68 | $59.75 | $59.74 | 28,469 |
2024-03-15 | $59.08 | $59.67 | $58.70 | $59.18 | $59.18 | 45,358 |
2024-03-14 | $61.44 | $61.71 | $60.22 | $60.99 | $60.99 | 36,068 |
2024-03-13 | $61.96 | $61.96 | $60.54 | $60.87 | $60.87 | 57,766 |
2024-03-12 | $61.13 | $62.35 | $60.57 | $62.28 | $62.28 | 52,270 |
2024-03-11 | $59.77 | $60.10 | $59.04 | $59.92 | $59.92 | 50,667 |
2024-03-08 | $62.38 | $63.16 | $60.18 | $60.18 | $60.18 | 73,250 |
2024-03-07 | $61.26 | $62.47 | $60.82 | $62.17 | $62.17 | 48,254 |
2024-03-06 | $60.58 | $61.06 | $59.47 | $60.25 | $60.25 | 76,625 |
2024-03-05 | $61.17 | $61.17 | $58.58 | $59.32 | $59.32 | 65,407 |
2024-03-04 | $62.02 | $63.09 | $61.99 | $62.43 | $62.43 | 149,010 |
2024-03-01 | $60.46 | $62.55 | $60.46 | $62.37 | $62.37 | 71,910 |
2024-02-29 | $59.64 | $60.42 | $59.32 | $60.35 | $60.35 | 21,743 |
2024-02-28 | $59.03 | $59.23 | $58.62 | $58.94 | $58.94 | 86,909 |
2024-02-27 | $59.66 | $59.73 | $58.68 | $59.50 | $59.50 | 70,743 |
2024-02-26 | $59.94 | $59.97 | $59.33 | $59.40 | $59.40 | 39,234 |
2024-02-23 | $60.30 | $60.58 | $59.09 | $59.26 | $59.26 | 53,355 |
2024-02-22 | $58.78 | $59.88 | $58.57 | $59.58 | $59.58 | 105,610 |
2024-02-21 | $55.62 | $55.91 | $54.74 | $55.89 | $55.89 | 71,150 |
2024-02-20 | $57.41 | $57.41 | $55.60 | $56.68 | $56.68 | 63,675 |
2024-02-16 | $59.27 | $59.51 | $57.74 | $57.83 | $57.83 | 54,551 |
2024-02-15 | $59.21 | $59.39 | $58.37 | $58.91 | $58.91 | 48,624 |
2024-02-14 | $58.92 | $59.35 | $58.11 | $59.24 | $59.24 | 67,148 |
2024-02-13 | $57.55 | $58.81 | $57.13 | $58.09 | $58.09 | 238,900 |
2024-02-12 | $61.00 | $61.36 | $60.00 | $60.06 | $60.06 | 91,547 |
2024-02-09 | $59.99 | $61.18 | $59.91 | $61.15 | $61.15 | 118,450 |
2024-02-08 | $59.19 | $59.76 | $59.19 | $59.47 | $59.47 | 35,837 |
2024-02-07 | $58.32 | $59.17 | $58.02 | $59.11 | $59.11 | 87,582 |
2024-02-06 | $58.21 | $58.43 | $56.92 | $57.60 | $57.60 | 166,993 |
2024-02-05 | $58.42 | $58.42 | $57.35 | $58.27 | $58.27 | 88,190 |
2024-02-02 | $56.20 | $58.30 | $55.99 | $57.94 | $57.94 | 74,087 |
2024-02-01 | $55.85 | $56.91 | $55.83 | $56.76 | $56.76 | 97,347 |
2024-01-31 | $56.63 | $57.13 | $55.36 | $55.36 | $55.36 | 103,976 |
2024-01-30 | $58.74 | $58.92 | $57.56 | $57.81 | $57.81 | 30,180 |
2024-01-29 | $58.01 | $58.86 | $57.75 | $58.86 | $58.86 | 64,410 |
2024-01-26 | $58.40 | $58.80 | $57.54 | $57.80 | $57.80 | 114,749 |
2024-01-25 | $59.67 | $60.31 | $58.71 | $59.20 | $59.20 | 62,027 |
2024-01-24 | $58.77 | $59.87 | $58.44 | $58.77 | $58.77 | 128,547 |
2024-01-23 | $57.53 | $58.01 | $57.08 | $57.94 | $57.94 | 119,353 |
2024-01-22 | $57.62 | $58.13 | $57.12 | $57.41 | $57.41 | 117,009 |
2024-01-19 | $55.26 | $57.00 | $55.00 | $57.00 | $57.00 | 230,651 |
2024-01-18 | $53.58 | $54.54 | $53.34 | $54.47 | $54.47 | 77,512 |
2024-01-17 | $52.25 | $52.45 | $51.40 | $52.33 | $52.33 | 44,738 |
2024-01-16 | $52.53 | $53.24 | $51.98 | $52.94 | $52.94 | 44,681 |
2024-01-12 | $52.59 | $52.92 | $52.19 | $52.60 | $52.60 | 51,729 |
2024-01-11 | $52.26 | $52.64 | $51.00 | $52.28 | $52.28 | 72,996 |
2024-01-10 | $51.09 | $52.03 | $50.90 | $51.81 | $51.81 | 70,373 |
2024-01-09 | $50.05 | $51.20 | $49.91 | $50.95 | $50.95 | 51,331 |
2024-01-08 | $48.87 | $50.88 | $48.87 | $50.81 | $50.81 | 83,219 |
2024-01-05 | $48.40 | $49.16 | $48.05 | $48.44 | $48.44 | 40,210 |
2024-01-04 | $48.61 | $49.18 | $48.38 | $48.41 | $48.41 | 45,720 |
2024-01-03 | $49.52 | $49.76 | $49.03 | $49.10 | $49.10 | 112,062 |
2024-01-02 | $51.54 | $51.56 | $49.55 | $50.17 | $50.17 | 455,989 |
2023-12-29 | $53.29 | $53.55 | $52.51 | $53.08 | $53.08 | 52,819 |
2023-12-28 | $53.44 | $53.65 | $53.27 | $53.29 | $53.29 | 46,284 |
2023-12-27 | $53.19 | $53.33 | $52.82 | $53.33 | $53.33 | 43,579 |
2023-12-26 | $52.95 | $53.46 | $52.95 | $53.21 | $53.21 | 33,634 |
2023-12-22 | $52.83 | $53.11 | $52.34 | $52.84 | $52.84 | 53,057 |
2023-12-21 | $52.58 | $52.93 | $51.86 | $52.73 | $52.73 | 89,704 |
2023-12-20 | $53.02 | $53.42 | $51.51 | $51.51 | $51.51 | 62,875 |
2023-12-19 | $52.78 | $53.24 | $52.78 | $53.24 | $53.24 | 52,353 |
2023-12-18 | $52.57 | $53.03 | $52.15 | $52.85 | $52.85 | 63,916 |
2023-12-15 | $52.00 | $53.10 | $52.00 | $52.54 | $52.54 | 59,653 |
2023-12-14 | $52.45 | $52.75 | $51.29 | $51.97 | $51.97 | 148,219 |
2023-12-13 | $51.62 | $52.51 | $51.39 | $52.27 | $52.27 | 110,852 |
2023-12-12 | $50.42 | $51.42 | $50.27 | $51.37 | $51.37 | 68,966 |
2023-12-11 | $49.51 | $50.72 | $49.51 | $50.68 | $50.68 | 51,973 |
2023-12-08 | $48.82 | $49.93 | $48.80 | $49.83 | $49.83 | 49,580 |
2023-12-07 | $48.24 | $49.18 | $48.13 | $49.04 | $49.04 | 67,771 |
2023-12-06 | $49.24 | $49.24 | $47.83 | $47.87 | $47.87 | 55,956 |
2023-12-05 | $47.60 | $48.83 | $47.60 | $48.73 | $48.73 | 75,886 |
2023-12-04 | $48.42 | $48.42 | $47.16 | $48.24 | $48.24 | 106,573 |
2023-12-01 | $48.98 | $49.56 | $48.54 | $49.41 | $49.41 | 63,230 |
2023-11-30 | $49.30 | $49.48 | $48.41 | $49.14 | $49.14 | 105,325 |
2023-11-29 | $49.70 | $50.11 | $49.01 | $49.07 | $49.07 | 42,664 |
2023-11-28 | $48.49 | $49.22 | $48.46 | $49.03 | $49.03 | 76,531 |
2023-11-27 | $48.79 | $49.36 | $48.56 | $48.83 | $48.83 | 29,402 |
2023-11-24 | $48.82 | $48.88 | $48.54 | $48.82 | $48.82 | 57,813 |
2023-11-22 | $49.26 | $49.82 | $48.83 | $49.01 | $49.01 | 110,251 |
2023-11-21 | $48.99 | $49.06 | $48.30 | $48.58 | $48.58 | 45,051 |
2023-11-20 | $48.20 | $49.67 | $48.20 | $49.51 | $49.51 | 127,670 |
2023-11-17 | $48.14 | $48.41 | $47.65 | $48.10 | $48.10 | 34,896 |
2023-11-16 | $47.67 | $48.33 | $47.60 | $48.32 | $48.32 | 86,803 |
2023-11-15 | $48.02 | $48.27 | $47.60 | $47.84 | $47.84 | 92,888 |
2023-11-14 | $47.38 | $47.96 | $47.05 | $47.75 | $47.75 | 107,531 |
2023-11-13 | $45.99 | $46.09 | $45.53 | $45.88 | $45.88 | 46,351 |
2023-11-10 | $44.66 | $46.48 | $44.60 | $46.41 | $46.41 | 118,577 |
2023-11-09 | $44.80 | $45.33 | $44.03 | $44.19 | $44.19 | 208,732 |
2023-11-08 | $44.35 | $44.71 | $44.04 | $44.57 | $44.57 | 55,795 |
2023-11-07 | $43.33 | $44.34 | $43.33 | $44.09 | $44.09 | 120,585 |
2023-11-06 | $42.75 | $43.21 | $42.44 | $43.21 | $43.21 | 143,137 |
2023-11-03 | $41.83 | $42.92 | $41.50 | $42.63 | $42.63 | 45,461 |
2023-11-02 | $41.09 | $41.81 | $41.05 | $41.76 | $41.76 | 133,332 |
2023-11-01 | $39.04 | $40.49 | $39.04 | $40.44 | $40.44 | 79,091 |
2023-10-31 | $38.35 | $38.97 | $37.83 | $38.89 | $38.89 | 66,247 |
2023-10-30 | $38.03 | $38.61 | $37.75 | $38.36 | $38.36 | 131,138 |
2023-10-27 | $37.67 | $38.24 | $37.28 | $37.55 | $37.55 | 77,390 |
2023-10-26 | $38.64 | $38.93 | $36.83 | $37.14 | $37.14 | 137,380 |
2023-10-25 | $39.76 | $40.00 | $38.44 | $38.65 | $38.65 | 76,407 |
2023-10-24 | $39.37 | $39.69 | $38.82 | $39.64 | $39.64 | 325,057 |
2023-10-23 | $38.43 | $39.78 | $38.13 | $39.09 | $39.09 | 796,149 |
2023-10-20 | $40.37 | $40.37 | $38.94 | $39.02 | $39.02 | 65,884 |
2023-10-19 | $41.12 | $41.67 | $40.25 | $40.33 | $40.33 | 78,859 |
2023-10-18 | $41.07 | $41.76 | $40.49 | $40.86 | $40.86 | 39,068 |
2023-10-17 | $41.08 | $42.12 | $40.65 | $41.76 | $41.76 | 45,821 |
2023-10-16 | $41.53 | $42.49 | $41.53 | $42.14 | $42.14 | 41,054 |
2023-10-13 | $42.79 | $42.79 | $41.14 | $41.25 | $41.25 | 58,187 |
2023-10-12 | $42.62 | $43.35 | $41.92 | $42.56 | $42.56 | 75,861 |
2023-10-11 | $42.08 | $42.54 | $41.73 | $42.50 | $42.50 | 73,427 |
2023-10-10 | $41.61 | $42.37 | $41.48 | $41.72 | $41.72 | 60,148 |
2023-10-09 | $40.63 | $41.71 | $40.35 | $41.62 | $41.62 | 63,949 |
2023-10-06 | $39.04 | $41.53 | $38.98 | $41.19 | $41.19 | 147,266 |
2023-10-05 | $39.56 | $39.83 | $38.82 | $39.73 | $39.73 | 81,318 |
2023-10-04 | $38.90 | $39.81 | $38.80 | $39.60 | $39.60 | 89,877 |
2023-10-03 | $39.55 | $40.13 | $38.32 | $38.68 | $38.68 | 47,794 |
2023-10-02 | $39.31 | $40.26 | $39.16 | $40.10 | $40.10 | 56,737 |
2023-09-29 | $39.60 | $40.13 | $38.97 | $39.18 | $39.18 | 87,927 |
2023-09-28 | $38.10 | $39.43 | $37.78 | $38.97 | $38.97 | 40,223 |
2023-09-27 | $38.61 | $38.81 | $37.71 | $38.44 | $38.44 | 54,463 |
2023-09-26 | $39.12 | $39.25 | $38.07 | $38.36 | $38.36 | 107,948 |
2023-09-25 | $39.33 | $39.83 | $39.12 | $39.83 | $39.83 | 56,243 |
2023-09-22 | $39.66 | $40.22 | $39.41 | $39.51 | $39.51 | 74,520 |
2023-09-21 | $39.75 | $40.23 | $39.32 | $39.32 | $39.32 | 50,668 |
2023-09-20 | $42.19 | $42.25 | $40.57 | $40.59 | $40.59 | 54,403 |
2023-09-19 | $41.74 | $42.14 | $41.20 | $41.98 | $41.98 | 40,099 |
2023-09-18 | $41.42 | $42.26 | $41.42 | $41.97 | $41.97 | 55,540 |
2023-09-15 | $42.97 | $42.97 | $41.40 | $41.61 | $41.61 | 62,339 |
2023-09-14 | $43.21 | $43.47 | $42.75 | $43.33 | $43.33 | 33,519 |
2023-09-13 | $42.53 | $43.08 | $42.37 | $42.74 | $42.74 | 36,160 |
2023-09-12 | $43.41 | $43.62 | $42.37 | $42.44 | $42.44 | 30,000 |
2023-09-11 | $44.38 | $44.44 | $43.37 | $44.05 | $44.05 | 51,346 |
2023-09-08 | $43.53 | $44.16 | $43.43 | $43.62 | $43.62 | 53,849 |
2023-09-07 | $43.28 | $43.61 | $42.83 | $43.47 | $43.47 | 60,288 |
2023-09-06 | $45.38 | $45.60 | $44.26 | $44.80 | $44.80 | 116,797 |
2023-09-05 | $45.10 | $46.02 | $44.98 | $45.80 | $45.80 | 36,972 |
2023-09-01 | $45.78 | $45.79 | $45.08 | $45.48 | $45.48 | 130,032 |
2023-08-31 | $45.08 | $45.53 | $44.91 | $45.26 | $45.26 | 47,562 |
2023-08-30 | $44.15 | $44.85 | $43.91 | $44.71 | $44.71 | 69,236 |
2023-08-29 | $42.17 | $44.23 | $42.17 | $44.06 | $44.06 | 123,176 |
2023-08-28 | $42.35 | $42.62 | $41.86 | $42.47 | $42.47 | 124,125 |
2023-08-25 | $41.23 | $42.14 | $40.62 | $41.88 | $41.88 | 66,838 |
2023-08-24 | $43.95 | $43.95 | $40.91 | $40.96 | $40.96 | 50,823 |
2023-08-23 | $41.55 | $43.17 | $41.55 | $42.98 | $42.98 | 44,744 |
2023-08-22 | $42.21 | $42.31 | $41.31 | $41.38 | $41.38 | 46,806 |
2023-08-21 | $40.29 | $41.70 | $40.29 | $41.56 | $41.56 | 64,519 |
2023-08-18 | $39.01 | $40.33 | $39.01 | $39.94 | $39.94 | 95,990 |
2023-08-17 | $41.04 | $41.15 | $39.79 | $40.01 | $40.01 | 152,679 |
2023-08-16 | $41.37 | $41.73 | $40.71 | $40.73 | $40.73 | 150,992 |
2023-08-15 | $41.94 | $42.37 | $41.36 | $41.52 | $41.52 | 74,959 |
2023-08-14 | $40.93 | $42.35 | $40.77 | $42.35 | $42.35 | 48,348 |
2023-08-11 | $41.10 | $41.55 | $40.79 | $41.12 | $41.12 | 81,832 |
2023-08-10 | $42.35 | $43.05 | $41.34 | $41.68 | $41.68 | 101,339 |
2023-08-09 | $43.08 | $43.08 | $41.41 | $41.67 | $41.67 | 62,398 |
2023-08-08 | $42.74 | $42.88 | $41.98 | $42.80 | $42.80 | 71,318 |
2023-08-07 | $43.55 | $43.87 | $42.89 | $43.54 | $43.54 | 63,065 |
2023-08-04 | $44.09 | $44.67 | $43.14 | $43.26 | $43.26 | 104,388 |
2023-08-03 | $44.24 | $45.00 | $44.10 | $44.52 | $44.52 | 97,339 |
2023-08-02 | $46.35 | $46.37 | $44.60 | $44.89 | $44.89 | 110,344 |
2023-08-01 | $46.85 | $47.43 | $46.59 | $47.28 | $47.28 | 50,057 |
2023-07-31 | $46.89 | $47.10 | $46.62 | $46.97 | $46.97 | 60,978 |
2023-07-28 | $46.43 | $47.12 | $46.37 | $46.88 | $46.88 | 65,522 |
2023-07-27 | $47.14 | $47.43 | $45.29 | $45.74 | $45.74 | 112,673 |
2023-07-26 | $46.13 | $46.27 | $45.37 | $45.80 | $45.80 | 70,717 |
2023-07-25 | $46.42 | $47.50 | $46.42 | $47.24 | $47.24 | 66,478 |
2023-07-24 | $46.50 | $46.57 | $45.94 | $46.15 | $46.15 | 93,611 |
2023-07-21 | $46.70 | $47.00 | $45.95 | $45.97 | $45.97 | 52,155 |
2023-07-20 | $47.26 | $47.60 | $45.79 | $46.05 | $46.05 | 96,375 |
2023-07-19 | $48.66 | $48.83 | $47.72 | $48.03 | $48.03 | 130,218 |
2023-07-18 | $47.08 | $48.65 | $46.50 | $48.26 | $48.26 | 201,810 |
2023-07-17 | $46.20 | $47.42 | $46.20 | $47.17 | $47.17 | 67,216 |
2023-07-14 | $46.39 | $47.13 | $45.86 | $45.91 | $45.91 | 202,272 |
2023-07-13 | $45.65 | $46.38 | $45.54 | $46.21 | $46.21 | 112,030 |
2023-07-12 | $44.83 | $45.42 | $44.41 | $44.94 | $44.94 | 72,360 |
2023-07-11 | $43.97 | $44.10 | $43.28 | $44.05 | $44.05 | 52,551 |
2023-07-10 | $43.32 | $43.81 | $42.97 | $43.81 | $43.81 | 33,227 |
2023-07-07 | $43.85 | $44.62 | $43.58 | $43.62 | $43.62 | 63,538 |
2023-07-06 | $43.54 | $44.08 | $43.15 | $44.05 | $44.05 | 90,833 |
2023-07-05 | $44.20 | $44.96 | $44.20 | $44.27 | $44.27 | 78,146 |
2023-07-03 | $45.04 | $45.04 | $44.41 | $44.81 | $44.81 | 33,497 |
2023-06-30 | $44.50 | $45.20 | $44.50 | $45.01 | $45.01 | 68,500 |
2023-06-29 | $43.56 | $43.80 | $43.16 | $43.65 | $43.65 | 38,692 |
2023-06-28 | $42.97 | $44.00 | $42.97 | $43.45 | $43.45 | 47,823 |
2023-06-27 | $42.22 | $43.71 | $42.16 | $43.51 | $43.51 | 1,035,991 |
2023-06-26 | $42.59 | $43.20 | $41.83 | $41.88 | $41.88 | 158,354 |
2023-06-23 | $42.57 | $42.96 | $42.15 | $42.47 | $42.47 | 85,137 |
2023-06-22 | $42.35 | $43.44 | $42.35 | $43.44 | $43.44 | 58,364 |
2023-06-21 | $43.88 | $43.89 | $42.55 | $42.72 | $42.72 | 109,607 |
2023-06-20 | $44.12 | $44.68 | $43.61 | $44.10 | $44.10 | 65,486 |
2023-06-16 | $46.21 | $46.21 | $44.68 | $44.68 | $44.68 | 133,789 |
2023-06-15 | $44.00 | $45.84 | $43.96 | $45.45 | $45.45 | 119,661 |
2023-06-14 | $43.46 | $44.35 | $43.14 | $44.35 | $44.35 | 111,102 |
2023-06-13 | $43.77 | $43.85 | $42.80 | $43.46 | $43.46 | 76,631 |
2023-06-12 | $41.76 | $42.89 | $41.59 | $42.88 | $42.88 | 87,177 |
2023-06-09 | $41.29 | $41.98 | $40.99 | $41.21 | $41.21 | 90,169 |
2023-06-08 | $40.21 | $40.85 | $40.07 | $40.75 | $40.75 | 77,640 |
2023-06-07 | $41.06 | $41.58 | $39.80 | $39.91 | $39.91 | 63,895 |
2023-06-06 | $41.03 | $41.34 | $40.74 | $41.14 | $41.14 | 75,235 |
2023-06-05 | $41.84 | $42.17 | $41.10 | $41.22 | $41.22 | 56,396 |
2023-06-02 | $41.84 | $42.03 | $41.16 | $41.72 | $41.72 | 60,097 |
2023-06-01 | $40.17 | $41.52 | $40.04 | $41.25 | $41.25 | 52,818 |
2023-05-31 | $40.73 | $41.31 | $40.37 | $40.44 | $40.44 | 91,126 |
2023-05-30 | $41.90 | $42.27 | $40.96 | $41.15 | $41.15 | 246,464 |
2023-05-26 | $38.66 | $40.80 | $38.66 | $40.68 | $40.68 | 125,341 |
2023-05-25 | $37.71 | $38.78 | $37.30 | $38.53 | $38.53 | 73,963 |
2023-05-24 | $35.94 | $36.07 | $35.41 | $35.74 | $35.74 | 66,715 |
2023-05-23 | $37.06 | $37.35 | $36.32 | $36.36 | $36.36 | 80,732 |
2023-05-22 | $37.09 | $37.58 | $37.00 | $37.40 | $37.40 | 80,843 |
2023-05-19 | $37.48 | $37.48 | $37.05 | $37.33 | $37.33 | 158,669 |
2023-05-18 | $36.04 | $37.44 | $36.03 | $37.39 | $37.39 | 783,800 |
2023-05-17 | $35.25 | $35.99 | $34.96 | $35.90 | $35.90 | 89,739 |
2023-05-16 | $34.82 | $35.34 | $34.82 | $34.95 | $34.95 | 77,708 |
2023-05-15 | $34.40 | $34.89 | $34.22 | $34.89 | $34.89 | 36,690 |
2023-05-12 | $34.51 | $34.63 | $33.82 | $34.32 | $34.32 | 62,453 |
2023-05-11 | $34.61 | $34.61 | $33.98 | $34.43 | $34.43 | 173,081 |
2023-05-10 | $34.55 | $34.93 | $34.12 | $34.78 | $34.78 | 141,664 |
2023-05-09 | $34.13 | $34.14 | $33.90 | $33.97 | $33.97 | 56,962 |
2023-05-08 | $34.29 | $34.52 | $34.12 | $34.46 | $34.46 | 49,121 |
2023-05-05 | $33.45 | $34.75 | $33.45 | $34.50 | $34.50 | 82,841 |
2023-05-04 | $33.14 | $33.32 | $32.63 | $32.92 | $32.92 | 76,811 |
2023-05-03 | $33.83 | $34.24 | $33.20 | $33.25 | $33.25 | 225,132 |
2023-05-02 | $34.54 | $34.58 | $33.50 | $33.83 | $33.83 | 323,967 |
2023-05-01 | $34.40 | $34.76 | $34.29 | $34.42 | $34.42 | 60,285 |
2023-04-28 | $33.57 | $34.40 | $33.57 | $34.40 | $34.40 | 99,372 |
2023-04-27 | $32.67 | $33.75 | $32.48 | $33.70 | $33.70 | 157,198 |
2023-04-26 | $32.56 | $32.99 | $32.25 | $32.37 | $32.37 | 78,342 |
2023-04-25 | $32.52 | $32.57 | $31.37 | $31.37 | $31.37 | 162,782 |
2023-04-24 | $33.01 | $33.16 | $32.39 | $32.86 | $32.86 | 44,619 |
2023-04-21 | $33.15 | $33.21 | $32.71 | $33.13 | $33.13 | 47,834 |
2023-04-20 | $33.13 | $34.01 | $33.12 | $33.34 | $33.34 | 67,689 |
2023-04-19 | $33.43 | $33.90 | $33.38 | $33.80 | $33.80 | 61,898 |
2023-04-18 | $34.39 | $34.50 | $33.72 | $34.04 | $34.04 | 77,560 |
2023-04-17 | $33.58 | $33.91 | $33.32 | $33.79 | $33.79 | 80,571 |
2023-04-14 | $33.50 | $34.13 | $33.01 | $33.54 | $33.54 | 59,744 |
2023-04-13 | $33.13 | $34.06 | $33.02 | $33.99 | $33.99 | 193,098 |
2023-04-12 | $33.52 | $33.65 | $32.64 | $32.79 | $32.79 | 128,357 |
2023-04-11 | $33.83 | $33.83 | $33.04 | $33.15 | $33.15 | 106,809 |
2023-04-10 | $33.30 | $33.82 | $32.77 | $33.82 | $33.82 | 319,164 |
2023-04-06 | $32.96 | $33.93 | $32.67 | $33.81 | $33.81 | 711,890 |
2023-04-05 | $33.94 | $33.96 | $32.99 | $33.46 | $33.46 | 75,316 |
2023-04-04 | $34.78 | $34.95 | $34.05 | $34.31 | $34.31 | 81,364 |
2023-04-03 | $34.48 | $34.72 | $34.00 | $34.68 | $34.68 | 83,655 |
2023-03-31 | $33.82 | $34.80 | $33.66 | $34.77 | $34.77 | 111,823 |
2023-03-30 | $33.66 | $33.85 | $33.39 | $33.82 | $33.82 | 122,905 |
2023-03-29 | $32.45 | $33.18 | $32.45 | $33.06 | $33.06 | 88,771 |
2023-03-28 | $32.04 | $32.04 | $31.19 | $31.77 | $31.77 | 211,831 |
2023-03-27 | $32.72 | $32.80 | $31.91 | $32.07 | $32.07 | 160,433 |
2023-03-24 | $32.24 | $32.56 | $31.77 | $32.56 | $32.56 | 508,886 |
2023-03-23 | $32.22 | $33.13 | $31.83 | $32.35 | $32.35 | 99,125 |
2023-03-22 | $32.05 | $33.27 | $31.36 | $31.36 | $31.36 | 101,169 |
2023-03-21 | $31.87 | $32.09 | $31.30 | $32.00 | $32.00 | 53,133 |
2023-03-20 | $31.22 | $31.57 | $30.80 | $31.48 | $31.48 | 43,485 |
2023-03-17 | $31.53 | $32.14 | $31.14 | $31.42 | $31.42 | 53,630 |
2023-03-16 | $29.38 | $31.53 | $29.38 | $31.48 | $31.48 | 69,427 |
2023-03-15 | $28.64 | $29.69 | $28.59 | $29.58 | $29.58 | 138,797 |
2023-03-14 | $28.65 | $29.41 | $28.47 | $29.31 | $29.31 | 147,495 |
2023-03-13 | $26.89 | $28.56 | $26.79 | $27.83 | $27.83 | 133,719 |
2023-03-10 | $28.48 | $28.48 | $27.19 | $27.42 | $27.42 | 123,255 |
2023-03-09 | $29.70 | $30.14 | $28.37 | $28.42 | $28.42 | 46,378 |
2023-03-08 | $29.09 | $29.56 | $28.91 | $29.45 | $29.45 | 15,827 |
2023-03-07 | $29.67 | $29.86 | $28.82 | $28.95 | $28.95 | 45,231 |
2023-03-06 | $29.82 | $30.47 | $29.64 | $29.67 | $29.67 | 98,779 |
2023-03-03 | $28.40 | $29.39 | $28.40 | $29.36 | $29.36 | 95,161 |
2023-03-02 | $27.00 | $28.14 | $27.00 | $28.05 | $28.05 | 36,833 |
2023-03-01 | $27.83 | $27.96 | $27.30 | $27.36 | $27.36 | 28,752 |
2023-02-28 | $27.61 | $28.35 | $27.61 | $27.77 | $27.77 | 68,406 |
2023-02-27 | $28.24 | $28.27 | $27.74 | $27.81 | $27.81 | 104,260 |
2023-02-24 | $27.48 | $27.72 | $27.19 | $27.50 | $27.50 | 59,517 |
2023-02-23 | $28.80 | $28.85 | $27.77 | $28.62 | $28.62 | 131,488 |
2023-02-22 | $27.94 | $28.18 | $27.48 | $27.81 | $27.81 | 39,560 |
2023-02-21 | $28.53 | $28.77 | $27.81 | $27.85 | $27.85 | 100,550 |
2023-02-17 | $29.59 | $29.65 | $28.76 | $29.29 | $29.29 | 66,554 |
2023-02-16 | $30.18 | $30.95 | $29.99 | $29.99 | $29.99 | 194,440 |
2023-02-15 | $30.37 | $31.31 | $30.37 | $31.29 | $31.29 | 410,245 |
2023-02-14 | $30.11 | $31.00 | $29.73 | $30.84 | $30.84 | 354,752 |
2023-02-13 | $29.73 | $30.60 | $29.73 | $30.43 | $30.43 | 102,770 |
2023-02-10 | $29.46 | $29.72 | $28.87 | $29.40 | $29.40 | 84,784 |
2023-02-09 | $31.55 | $31.55 | $29.60 | $29.88 | $29.88 | 86,074 |
2023-02-08 | $31.48 | $31.85 | $30.41 | $30.52 | $30.52 | 60,977 |
2023-02-07 | $30.34 | $32.01 | $30.26 | $31.92 | $31.92 | 127,594 |
2023-02-06 | $30.18 | $30.69 | $29.88 | $30.13 | $30.13 | 72,663 |
2023-02-03 | $30.44 | $32.21 | $30.25 | $30.90 | $30.90 | 84,729 |
2023-02-02 | $30.66 | $32.10 | $30.66 | $31.77 | $31.77 | 181,737 |
2023-02-01 | $27.80 | $29.66 | $27.59 | $29.23 | $29.23 | 379,448 |
2023-01-31 | $27.04 | $27.84 | $27.03 | $27.84 | $27.84 | 617,371 |
2023-01-30 | $27.50 | $27.64 | $26.92 | $26.95 | $26.95 | 42,322 |
2023-01-27 | $27.48 | $28.60 | $27.48 | $28.24 | $28.24 | 30,783 |
2023-01-26 | $27.33 | $27.84 | $26.87 | $27.84 | $27.84 | 72,967 |
2023-01-25 | $26.16 | $26.85 | $25.48 | $26.70 | $26.70 | 98,104 |
2023-01-24 | $26.86 | $27.31 | $26.78 | $27.04 | $27.04 | 57,594 |
2023-01-23 | $25.97 | $27.41 | $25.95 | $27.17 | $27.17 | 150,671 |
2023-01-20 | $24.78 | $25.88 | $24.60 | $25.84 | $25.84 | 110,682 |
2023-01-19 | $24.40 | $24.77 | $24.10 | $24.35 | $24.35 | 93,748 |
2023-01-18 | $25.60 | $25.88 | $24.70 | $24.72 | $24.72 | 39,285 |
2023-01-17 | $25.07 | $25.47 | $24.96 | $25.33 | $25.33 | 61,200 |
2023-01-13 | $24.31 | $25.15 | $24.31 | $25.10 | $25.10 | 40,255 |
2023-01-12 | $24.69 | $25.04 | $23.90 | $24.87 | $24.87 | 95,649 |
2023-01-11 | $23.81 | $24.57 | $23.79 | $24.57 | $24.57 | 44,455 |
2023-01-10 | $23.02 | $23.61 | $22.98 | $23.61 | $23.61 | 36,228 |
2023-01-09 | $23.17 | $24.17 | $23.17 | $23.30 | $23.30 | 104,754 |
2023-01-06 | $22.03 | $22.94 | $21.38 | $22.77 | $22.77 | 88,195 |
2023-01-05 | $22.35 | $22.35 | $21.57 | $21.65 | $21.65 | 59,298 |
2023-01-04 | $22.94 | $22.95 | $22.21 | $22.62 | $22.62 | 52,323 |
2023-01-03 | $23.57 | $23.89 | $22.33 | $22.64 | $22.64 | 58,118 |
2022-12-30 | $22.42 | $23.04 | $22.29 | $23.01 | $23.01 | 80,638 |
2022-12-29 | $22.27 | $23.22 | $22.27 | $23.06 | $23.06 | 107,805 |
2022-12-28 | $22.48 | $22.87 | $21.80 | $21.82 | $21.82 | 78,449 |
2022-12-27 | $23.02 | $23.02 | $22.40 | $22.58 | $22.58 | 133,611 |
2022-12-23 | $22.78 | $23.24 | $22.48 | $23.19 | $23.19 | 41,303 |
2022-12-22 | $23.74 | $23.74 | $22.36 | $23.11 | $23.11 | 79,314 |
2022-12-21 | $23.86 | $24.65 | $23.85 | $24.45 | $24.45 | 49,169 |
2022-12-20 | $23.23 | $23.85 | $22.99 | $23.70 | $23.70 | 58,777 |
2022-12-19 | $24.35 | $24.35 | $23.30 | $23.58 | $23.58 | 147,889 |
2022-12-16 | $24.96 | $25.17 | $24.12 | $24.37 | $24.37 | 74,491 |
2022-12-15 | $26.11 | $26.11 | $24.69 | $24.88 | $24.88 | 99,733 |
2022-12-14 | $27.40 | $28.11 | $26.50 | $27.09 | $27.09 | 97,124 |
2022-12-13 | $28.70 | $29.16 | $26.96 | $27.47 | $27.47 | 211,799 |
2022-12-12 | $25.74 | $26.64 | $25.71 | $26.64 | $26.64 | 57,721 |
2022-12-09 | $25.77 | $26.38 | $25.63 | $25.63 | $25.63 | 42,659 |
2022-12-08 | $25.54 | $26.19 | $25.28 | $25.96 | $25.96 | 61,691 |
2022-12-07 | $25.39 | $25.71 | $25.00 | $25.22 | $25.22 | 50,307 |
2022-12-06 | $26.90 | $26.90 | $25.32 | $25.64 | $25.64 | 115,497 |
2022-12-05 | $27.40 | $27.85 | $26.58 | $26.89 | $26.89 | 83,403 |
2022-12-02 | $27.07 | $28.00 | $27.00 | $27.85 | $27.85 | 34,263 |
2022-12-01 | $28.01 | $28.43 | $27.46 | $28.18 | $28.18 | 66,332 |
2022-11-30 | $25.26 | $28.02 | $25.26 | $28.02 | $28.02 | 214,559 |
2022-11-29 | $25.79 | $25.90 | $25.09 | $25.32 | $25.32 | 66,971 |
2022-11-28 | $26.35 | $26.61 | $25.61 | $25.78 | $25.78 | 70,815 |
2022-11-25 | $26.97 | $27.17 | $26.90 | $26.95 | $26.95 | 23,752 |
2022-11-23 | $26.76 | $27.56 | $26.76 | $27.42 | $27.42 | 66,255 |
2022-11-22 | $25.98 | $26.90 | $25.79 | $26.85 | $26.85 | 38,797 |
2022-11-21 | $26.25 | $26.44 | $25.85 | $25.96 | $25.96 | 54,559 |
2022-11-18 | $27.28 | $27.28 | $26.19 | $26.61 | $26.61 | 72,946 |
2022-11-17 | $25.82 | $26.94 | $25.71 | $26.65 | $26.65 | 86,706 |
2022-11-16 | $27.05 | $27.15 | $26.50 | $26.71 | $26.71 | 47,019 |
2022-11-15 | $28.00 | $28.23 | $26.93 | $27.52 | $27.52 | 157,056 |
2022-11-14 | $26.77 | $27.34 | $26.34 | $26.67 | $26.67 | 130,479 |
2022-11-11 | $25.98 | $27.42 | $25.79 | $27.20 | $27.20 | 252,215 |
2022-11-10 | $24.51 | $26.09 | $24.30 | $26.08 | $26.08 | 188,310 |
2022-11-09 | $23.00 | $23.02 | $22.15 | $22.16 | $22.16 | 80,674 |
2022-11-08 | $23.24 | $23.87 | $22.63 | $23.33 | $23.33 | 137,478 |
2022-11-07 | $22.32 | $22.97 | $21.93 | $22.89 | $22.89 | 71,046 |
2022-11-04 | $22.42 | $22.53 | $21.16 | $22.16 | $22.16 | 124,696 |
2022-11-03 | $22.22 | $22.31 | $21.48 | $21.51 | $21.51 | 107,633 |
2022-11-02 | $24.65 | $25.16 | $22.80 | $22.80 | $22.80 | 139,198 |
2022-11-01 | $25.89 | $26.04 | $24.50 | $24.59 | $24.59 | 57,474 |
2022-10-31 | $25.49 | $25.68 | $25.00 | $25.32 | $25.32 | 70,228 |
2022-10-28 | $24.14 | $26.12 | $24.14 | $26.03 | $26.03 | 85,604 |
2022-10-27 | $24.86 | $25.12 | $23.89 | $23.95 | $23.95 | 145,884 |
2022-10-26 | $25.25 | $26.37 | $25.03 | $25.08 | $25.08 | 184,828 |
2022-10-25 | $26.13 | $27.15 | $26.13 | $27.12 | $27.12 | 151,442 |
2022-10-24 | $25.44 | $26.16 | $24.78 | $25.98 | $25.98 | 223,855 |
2022-10-21 | $23.85 | $25.42 | $23.77 | $25.36 | $25.36 | 157,054 |
2022-10-20 | $24.16 | $25.27 | $23.99 | $24.24 | $24.24 | 176,121 |
2022-10-19 | $23.96 | $24.72 | $23.73 | $24.17 | $24.17 | 98,158 |
2022-10-18 | $25.22 | $25.43 | $23.81 | $24.39 | $24.39 | 316,232 |
2022-10-17 | $23.58 | $24.14 | $23.58 | $23.98 | $23.98 | 137,463 |
2022-10-14 | $24.36 | $24.39 | $22.41 | $22.47 | $22.47 | 249,363 |
2022-10-13 | $21.30 | $24.17 | $21.19 | $23.90 | $23.90 | 358,170 |
2022-10-12 | $22.83 | $23.16 | $22.58 | $22.72 | $22.72 | 152,949 |
2022-10-11 | $23.16 | $23.63 | $22.43 | $22.80 | $22.80 | 759,396 |
2022-10-10 | $24.35 | $24.39 | $23.05 | $23.54 | $23.54 | 154,649 |
2022-10-07 | $25.51 | $25.51 | $24.09 | $24.31 | $24.31 | 152,125 |
2022-10-06 | $26.70 | $27.41 | $26.57 | $26.65 | $26.65 | 103,288 |
2022-10-05 | $26.01 | $27.29 | $25.66 | $26.94 | $26.94 | 186,868 |
2022-10-04 | $26.21 | $26.89 | $26.12 | $26.84 | $26.84 | 133,748 |
2022-10-03 | $24.03 | $25.41 | $23.95 | $25.14 | $25.14 | 171,833 |
2022-09-30 | $24.37 | $25.20 | $23.66 | $23.68 | $23.68 | 125,060 |
2022-09-29 | $25.25 | $25.32 | $24.00 | $24.62 | $24.62 | 194,136 |
2022-09-28 | $25.16 | $26.36 | $24.86 | $26.14 | $26.14 | 254,581 |
2022-09-27 | $25.96 | $26.48 | $24.97 | $25.48 | $25.48 | 283,537 |
2022-09-26 | $25.48 | $26.44 | $25.22 | $25.35 | $25.35 | 328,647 |
2022-09-23 | $25.99 | $26.03 | $24.99 | $25.66 | $25.66 | 289,573 |
2022-09-22 | $26.51 | $26.98 | $26.07 | $26.40 | $26.40 | 1,328,327 |
2022-09-21 | $27.93 | $28.88 | $26.88 | $26.88 | $26.88 | 265,133 |
2022-09-20 | $27.55 | $28.17 | $27.34 | $27.73 | $27.73 | 161,911 |
2022-09-19 | $27.05 | $28.20 | $27.05 | $28.17 | $28.17 | 232,548 |
2022-09-16 | $27.45 | $27.76 | $26.97 | $27.69 | $27.69 | 150,207 |
2022-09-15 | $28.83 | $29.34 | $27.76 | $28.09 | $28.09 | 108,462 |
2022-09-14 | $29.42 | $29.64 | $28.84 | $29.39 | $29.39 | 100,658 |
2022-09-13 | $30.93 | $31.22 | $28.99 | $29.14 | $29.14 | 215,977 |
2022-09-12 | $32.33 | $32.90 | $32.32 | $32.89 | $32.89 | 83,583 |
2022-09-09 | $30.99 | $32.11 | $30.99 | $31.98 | $31.98 | 83,203 |
2022-09-08 | $29.90 | $30.90 | $29.64 | $30.55 | $30.55 | 100,430 |
2022-09-07 | $29.49 | $30.63 | $29.29 | $30.38 | $30.38 | 84,647 |
2022-09-06 | $29.90 | $30.15 | $29.02 | $29.33 | $29.33 | 85,689 |
2022-09-02 | $31.34 | $31.66 | $29.60 | $29.89 | $29.89 | 75,615 |
2022-09-01 | $30.46 | $30.80 | $29.40 | $30.70 | $30.70 | 114,586 |
2022-08-31 | $32.19 | $32.39 | $31.10 | $31.11 | $31.11 | 118,167 |
2022-08-30 | $32.70 | $32.72 | $31.05 | $31.60 | $31.60 | 73,956 |
2022-08-29 | $32.44 | $33.06 | $32.07 | $32.26 | $32.26 | 85,831 |
2022-08-26 | $36.27 | $36.37 | $33.17 | $33.18 | $33.18 | 99,724 |
2022-08-25 | $35.37 | $36.42 | $35.28 | $36.42 | $36.42 | 42,043 |
2022-08-24 | $34.76 | $35.37 | $34.67 | $35.06 | $35.06 | 48,579 |
2022-08-23 | $34.93 | $35.66 | $34.78 | $34.88 | $34.88 | 85,167 |
2022-08-22 | $35.93 | $36.04 | $34.85 | $35.04 | $35.04 | 110,472 |
2022-08-19 | $38.09 | $38.12 | $36.96 | $37.15 | $37.15 | 120,533 |
2022-08-18 | $38.42 | $39.12 | $38.21 | $38.81 | $38.81 | 55,107 |
2022-08-17 | $38.42 | $39.14 | $37.99 | $38.46 | $38.46 | 112,274 |
2022-08-16 | $39.18 | $39.66 | $38.58 | $39.26 | $39.26 | 86,891 |
2022-08-15 | $38.90 | $39.67 | $38.84 | $39.61 | $39.61 | 80,072 |
2022-08-12 | $38.22 | $39.17 | $37.94 | $39.17 | $39.17 | 115,777 |
2022-08-11 | $38.64 | $39.11 | $37.47 | $37.55 | $37.55 | 126,761 |
2022-08-10 | $37.37 | $38.10 | $37.12 | $38.06 | $38.06 | 120,937 |
2022-08-09 | $35.96 | $36.05 | $35.28 | $35.76 | $35.76 | 109,120 |
2022-08-08 | $37.05 | $37.89 | $36.27 | $36.59 | $36.59 | 124,315 |
2022-08-05 | $35.90 | $37.37 | $35.90 | $37.01 | $37.01 | 60,381 |
2022-08-04 | $36.80 | $37.25 | $36.32 | $37.22 | $37.22 | 63,475 |
2022-08-03 | $35.14 | $37.16 | $35.14 | $36.99 | $36.99 | 102,482 |
2022-08-02 | $34.58 | $35.80 | $34.31 | $34.93 | $34.93 | 184,437 |
2022-08-01 | $34.83 | $36.01 | $34.66 | $35.19 | $35.19 | 157,592 |
2022-07-29 | $34.43 | $35.56 | $34.15 | $35.40 | $35.40 | 128,054 |
2022-07-28 | $33.39 | $34.40 | $32.71 | $34.25 | $34.25 | 176,957 |
2022-07-27 | $31.67 | $33.82 | $31.67 | $33.52 | $33.52 | 144,804 |
2022-07-26 | $31.72 | $31.72 | $30.23 | $30.46 | $30.46 | 57,556 |
2022-07-25 | $32.26 | $32.36 | $31.35 | $31.80 | $31.80 | 53,782 |
2022-07-22 | $33.65 | $33.88 | $31.96 | $32.31 | $32.31 | 104,177 |
2022-07-21 | $33.21 | $33.99 | $32.44 | $33.99 | $33.99 | 88,879 |
2022-07-20 | $31.96 | $33.53 | $31.94 | $33.19 | $33.19 | 158,829 |
2022-07-19 | $30.86 | $32.08 | $30.54 | $32.02 | $32.02 | 121,275 |
2022-07-18 | $31.33 | $31.66 | $29.90 | $30.08 | $30.08 | 157,771 |
2022-07-15 | $30.23 | $30.77 | $30.01 | $30.73 | $30.73 | 129,874 |
2022-07-14 | $28.92 | $29.93 | $28.09 | $29.68 | $29.68 | 85,002 |
2022-07-13 | $28.56 | $29.86 | $28.40 | $29.45 | $29.45 | 97,308 |
2022-07-12 | $31.01 | $31.30 | $29.44 | $29.76 | $29.76 | 106,976 |
2022-07-11 | $31.28 | $31.35 | $30.31 | $30.68 | $30.68 | 62,947 |
2022-07-08 | $31.10 | $32.26 | $31.10 | $32.01 | $32.01 | 130,548 |
2022-07-07 | $30.72 | $32.08 | $30.72 | $31.95 | $31.95 | 96,405 |
2022-07-06 | $30.00 | $30.92 | $29.74 | $30.43 | $30.43 | 154,731 |
2022-07-05 | $27.90 | $29.96 | $27.63 | $29.96 | $29.96 | 134,077 |
2022-07-01 | $28.22 | $28.82 | $27.73 | $28.69 | $28.69 | 245,148 |
2022-06-30 | $28.77 | $29.41 | $27.65 | $28.59 | $28.59 | 186,086 |
2022-06-29 | $29.49 | $29.96 | $28.94 | $29.57 | $29.57 | 122,081 |
2022-06-28 | $31.60 | $32.14 | $29.45 | $29.49 | $29.49 | 288,157 |
2022-06-27 | $32.31 | $32.49 | $31.25 | $31.51 | $31.51 | 75,146 |
2022-06-24 | $30.34 | $32.08 | $30.34 | $32.04 | $32.04 | 325,781 |
2022-06-23 | $29.21 | $29.87 | $28.72 | $29.72 | $29.72 | 161,390 |
2022-06-22 | $28.29 | $29.59 | $28.25 | $28.76 | $28.76 | 210,112 |
2022-06-21 | $28.39 | $29.50 | $28.39 | $28.95 | $28.95 | 316,902 |
2022-06-17 | $26.94 | $28.09 | $26.61 | $27.60 | $27.60 | 105,788 |
2022-06-16 | $27.70 | $27.92 | $26.48 | $26.91 | $26.91 | 319,992 |
2022-06-15 | $28.71 | $30.20 | $28.11 | $29.36 | $29.36 | 242,094 |
2022-06-14 | $28.30 | $28.45 | $27.50 | $27.99 | $27.99 | 125,766 |
2022-06-13 | $28.64 | $29.18 | $27.55 | $27.70 | $27.70 | 225,566 |
2022-06-10 | $31.99 | $32.25 | $30.59 | $30.61 | $30.61 | 327,037 |
2022-06-09 | $34.69 | $35.46 | $33.24 | $33.24 | $33.24 | 121,006 |
2022-06-08 | $35.60 | $36.10 | $35.00 | $35.20 | $35.20 | 96,264 |
2022-06-07 | $34.22 | $35.95 | $34.01 | $35.81 | $35.81 | 123,719 |
2022-06-06 | $35.72 | $36.23 | $34.64 | $34.98 | $34.98 | 129,167 |
2022-06-03 | $35.36 | $35.82 | $34.43 | $34.75 | $34.75 | 152,467 |
2022-06-02 | $34.27 | $36.78 | $34.03 | $36.77 | $36.77 | 147,344 |
2022-06-01 | $35.71 | $36.43 | $34.28 | $34.76 | $34.76 | 79,210 |
2022-05-31 | $35.38 | $35.74 | $34.25 | $34.98 | $34.98 | 226,728 |
2022-05-27 | $33.76 | $35.42 | $33.76 | $35.41 | $35.41 | 228,505 |
2022-05-26 | $31.12 | $33.34 | $30.82 | $33.05 | $33.05 | 219,347 |
2022-05-25 | $30.12 | $31.92 | $30.12 | $31.43 | $31.43 | 179,904 |
2022-05-24 | $31.00 | $31.01 | $29.45 | $30.63 | $30.63 | 91,641 |
2022-05-23 | $31.14 | $32.40 | $30.93 | $32.31 | $32.31 | 375,577 |
2022-05-20 | $31.91 | $32.20 | $29.12 | $31.04 | $31.04 | 199,280 |
2022-05-19 | $31.30 | $32.25 | $30.95 | $31.08 | $31.08 | 205,658 |
2022-05-18 | $33.92 | $34.26 | $31.46 | $31.65 | $31.65 | 148,975 |
2022-05-17 | $34.69 | $35.05 | $33.75 | $35.01 | $35.01 | 146,624 |
2022-05-16 | $33.50 | $34.24 | $32.93 | $33.26 | $33.26 | 247,145 |
2022-05-13 | $32.70 | $34.55 | $32.30 | $34.08 | $34.08 | 268,027 |
2022-05-12 | $31.11 | $32.89 | $30.28 | $31.75 | $31.75 | 314,829 |
2022-05-11 | $33.86 | $35.30 | $32.07 | $32.23 | $32.23 | 286,268 |
2022-05-10 | $35.18 | $35.64 | $33.56 | $34.64 | $34.64 | 204,553 |
2022-05-09 | $35.00 | $35.65 | $33.25 | $33.63 | $33.63 | 448,619 |
2022-05-06 | $36.76 | $37.89 | $35.39 | $36.53 | $36.53 | 235,315 |
2022-05-05 | $40.37 | $40.37 | $36.34 | $37.31 | $37.31 | 208,748 |
2022-05-04 | $38.86 | $41.74 | $37.44 | $41.61 | $41.61 | 240,743 |
2022-05-03 | $38.57 | $39.27 | $38.09 | $38.80 | $38.80 | 136,977 |
2022-05-02 | $37.15 | $38.74 | $36.53 | $38.70 | $38.70 | 355,473 |
2022-04-29 | $39.38 | $40.74 | $37.00 | $37.12 | $37.12 | 210,047 |
2022-04-28 | $38.59 | $40.87 | $37.95 | $40.38 | $40.38 | 256,881 |
2022-04-27 | $36.92 | $38.40 | $36.60 | $37.07 | $37.07 | 256,763 |
2022-04-26 | $39.45 | $39.46 | $37.06 | $37.07 | $37.07 | 160,272 |
2022-04-25 | $38.27 | $40.07 | $38.00 | $40.00 | $40.00 | 222,105 |
2022-04-22 | $40.88 | $41.38 | $38.51 | $38.62 | $38.62 | 151,562 |
2022-04-21 | $43.60 | $44.48 | $40.62 | $40.83 | $40.83 | 109,911 |
2022-04-20 | $44.32 | $44.54 | $42.67 | $42.86 | $42.86 | 98,783 |
2022-04-19 | $41.93 | $43.84 | $41.47 | $43.69 | $43.69 | 94,278 |
2022-04-18 | $41.44 | $42.51 | $41.20 | $41.99 | $41.99 | 214,611 |
2022-04-14 | $44.28 | $44.39 | $41.74 | $41.77 | $41.77 | 98,281 |
2022-04-13 | $42.67 | $44.48 | $42.54 | $44.21 | $44.21 | 70,176 |
2022-04-12 | $44.37 | $44.97 | $42.25 | $42.64 | $42.64 | 213,803 |
2022-04-11 | $44.13 | $44.29 | $42.90 | $42.99 | $42.99 | 134,308 |
2022-04-08 | $46.43 | $46.49 | $45.20 | $45.33 | $45.33 | 114,256 |
2022-04-07 | $46.36 | $47.54 | $45.52 | $46.90 | $46.90 | 99,055 |
2022-04-06 | $47.80 | $48.00 | $46.00 | $46.70 | $46.70 | 229,849 |
2022-04-05 | $51.54 | $51.73 | $49.26 | $49.50 | $49.50 | 87,821 |
2022-04-04 | $49.97 | $51.98 | $49.97 | $51.94 | $51.94 | 113,291 |
2022-04-01 | $50.13 | $50.43 | $48.73 | $49.79 | $49.79 | 163,281 |
2022-03-31 | $51.66 | $51.69 | $49.94 | $50.03 | $50.03 | 270,312 |
2022-03-30 | $52.49 | $52.88 | $51.24 | $51.66 | $51.66 | 96,710 |
2022-03-29 | $52.32 | $53.35 | $51.50 | $53.10 | $53.10 | 209,896 |
2022-03-28 | $49.71 | $51.21 | $49.36 | $51.18 | $51.18 | 177,998 |
2022-03-25 | $50.30 | $50.45 | $48.69 | $49.97 | $49.97 | 212,133 |
2022-03-24 | $48.13 | $50.24 | $47.76 | $50.20 | $50.20 | 118,131 |
2022-03-23 | $48.01 | $49.18 | $47.50 | $47.66 | $47.66 | 190,249 |
2022-03-22 | $47.24 | $49.53 | $47.24 | $48.97 | $48.97 | 207,277 |
2022-03-21 | $47.06 | $47.78 | $45.97 | $47.24 | $47.24 | 245,317 |
2022-03-18 | $45.01 | $47.58 | $44.75 | $47.45 | $47.45 | 168,844 |
2022-03-17 | $43.79 | $45.33 | $43.48 | $45.33 | $45.33 | 127,344 |
2022-03-16 | $42.35 | $44.46 | $41.24 | $44.41 | $44.41 | 283,261 |
2022-03-15 | $39.30 | $41.50 | $38.98 | $41.31 | $41.31 | 193,645 |
2022-03-14 | $40.41 | $41.04 | $38.60 | $38.79 | $38.79 | 181,267 |
2022-03-11 | $43.45 | $43.50 | $40.69 | $40.81 | $40.81 | 112,416 |
2022-03-10 | $42.68 | $42.97 | $41.52 | $42.75 | $42.75 | 88,880 |
2022-03-09 | $43.06 | $44.60 | $42.41 | $44.23 | $44.23 | 209,419 |
2022-03-08 | $40.67 | $43.23 | $39.60 | $40.70 | $40.70 | 222,168 |
2022-03-07 | $44.43 | $44.81 | $40.92 | $41.00 | $41.00 | 340,937 |
2022-03-04 | $45.57 | $46.01 | $43.83 | $44.48 | $44.48 | 130,581 |
2022-03-03 | $48.34 | $48.34 | $45.75 | $46.24 | $46.24 | 102,598 |
2022-03-02 | $46.47 | $48.10 | $45.68 | $47.78 | $47.78 | 129,475 |
2022-03-01 | $47.24 | $47.88 | $45.26 | $45.93 | $45.93 | 89,665 |
2022-02-28 | $46.40 | $47.98 | $45.96 | $47.48 | $47.48 | 110,723 |
2022-02-25 | $46.18 | $47.30 | $45.07 | $47.24 | $47.24 | 131,826 |
2022-02-24 | $39.71 | $46.21 | $39.50 | $46.07 | $46.07 | 325,179 |
2022-02-23 | $45.70 | $46.08 | $42.54 | $42.57 | $42.57 | 203,670 |
2022-02-22 | $44.81 | $46.48 | $43.90 | $44.81 | $44.81 | 240,410 |
2022-02-18 | $47.42 | $47.50 | $45.23 | $45.72 | $45.72 | 172,222 |
2022-02-17 | $49.40 | $49.49 | $46.90 | $47.08 | $47.08 | 132,432 |
2022-02-16 | $49.82 | $50.76 | $48.87 | $50.50 | $50.50 | 95,214 |
2022-02-15 | $49.63 | $50.77 | $49.34 | $50.72 | $50.72 | 136,125 |
2022-02-14 | $47.67 | $48.94 | $46.99 | $48.06 | $48.06 | 155,302 |
2022-02-11 | $51.47 | $52.04 | $47.55 | $48.05 | $48.05 | 259,149 |
2022-02-10 | $51.81 | $54.00 | $50.98 | $51.47 | $51.47 | 152,994 |
2022-02-09 | $52.81 | $54.06 | $52.44 | $54.00 | $54.00 | 160,835 |
2022-02-08 | $49.77 | $51.74 | $49.61 | $51.49 | $51.49 | 190,932 |
2022-02-07 | $51.34 | $52.11 | $49.92 | $50.23 | $50.23 | 220,657 |
2022-02-04 | $49.93 | $52.26 | $49.39 | $51.29 | $51.29 | 393,984 |
2022-02-03 | $52.34 | $53.18 | $49.89 | $50.30 | $50.30 | 224,295 |
2022-02-02 | $55.80 | $55.98 | $54.00 | $55.40 | $55.40 | 180,495 |
2022-02-01 | $53.54 | $53.69 | $51.80 | $53.62 | $53.62 | 156,901 |
2022-01-31 | $50.21 | $53.14 | $49.99 | $53.08 | $53.08 | 216,268 |
2022-01-28 | $47.15 | $50.00 | $45.90 | $49.97 | $49.97 | 292,260 |
2022-01-27 | $48.77 | $49.40 | $46.17 | $46.49 | $46.49 | 75,936 |
2022-01-26 | $49.37 | $50.54 | $46.12 | $47.19 | $47.19 | 280,911 |
2022-01-25 | $47.33 | $48.65 | $45.90 | $46.72 | $46.72 | 202,734 |
2022-01-24 | $46.57 | $49.52 | $43.44 | $49.31 | $49.31 | 730,498 |
2022-01-21 | $50.46 | $51.77 | $48.61 | $48.63 | $48.63 | 574,235 |
2022-01-20 | $53.24 | $54.58 | $50.77 | $50.86 | $50.86 | 206,380 |
2022-01-19 | $54.00 | $55.42 | $52.31 | $52.41 | $52.41 | 178,680 |
2022-01-18 | $54.77 | $55.57 | $53.38 | $53.63 | $53.63 | 180,611 |
2022-01-14 | $54.90 | $56.91 | $54.90 | $56.80 | $56.80 | 91,429 |
2022-01-13 | $59.82 | $59.98 | $55.47 | $55.74 | $55.74 | 189,452 |
2022-01-12 | $119.71 | $120.96 | $117.25 | $118.32 | $59.16 | 304,490 |
2022-01-11 | $113.77 | $117.67 | $112.74 | $117.37 | $58.69 | 163,494 |
2022-01-10 | $110.15 | $114.68 | $106.49 | $114.65 | $57.33 | 377,342 |
2022-01-07 | $116.13 | $117.36 | $111.91 | $113.62 | $56.81 | 186,976 |
2022-01-06 | $114.94 | $117.86 | $113.73 | $115.67 | $57.84 | 156,986 |
2022-01-05 | $123.63 | $123.63 | $115.81 | $116.18 | $58.09 | 330,168 |
2022-01-04 | $129.23 | $129.23 | $122.90 | $125.38 | $62.69 | 154,374 |
2022-01-03 | $128.07 | $129.64 | $126.33 | $128.75 | $64.38 | 142,196 |
2021-12-31 | $128.92 | $129.55 | $127.31 | $127.34 | $63.67 | 114,084 |
2021-12-30 | $130.49 | $131.60 | $128.95 | $129.15 | $64.58 | 71,268 |
2021-12-29 | $130.79 | $131.46 | $129.10 | $130.54 | $65.27 | 84,448 |
2021-12-28 | $133.56 | $133.56 | $129.89 | $130.56 | $65.28 | 116,650 |
2021-12-27 | $128.02 | $132.70 | $128.02 | $132.59 | $66.30 | 349,986 |
2021-12-23 | $126.73 | $128.20 | $126.34 | $127.40 | $63.70 | 103,924 |
2021-12-22 | $122.54 | $125.93 | $122.27 | $125.90 | $62.95 | 108,560 |
2021-12-21 | $119.98 | $123.42 | $117.50 | $123.12 | $61.56 | 125,050 |
2021-12-20 | $116.01 | $117.61 | $115.24 | $117.36 | $58.68 | 375,004 |
2021-12-17 | $117.66 | $121.90 | $117.06 | $119.69 | $59.85 | 215,384 |
2021-12-16 | $129.48 | $129.51 | $119.15 | $120.68 | $60.34 | 194,278 |
2021-12-15 | $122.79 | $128.98 | $119.79 | $128.74 | $64.37 | 269,376 |
2021-12-14 | $123.53 | $124.54 | $119.35 | $122.13 | $61.07 | 229,602 |
2021-12-13 | $130.97 | $131.29 | $126.29 | $126.61 | $63.31 | 95,002 |
2021-12-10 | $129.37 | $130.39 | $127.60 | $130.24 | $65.12 | 223,178 |
2021-12-09 | $129.27 | $130.73 | $126.28 | $126.50 | $63.25 | 86,592 |
2021-12-08 | $127.83 | $129.68 | $126.82 | $129.54 | $64.77 | 103,634 |
2021-12-07 | $123.93 | $128.02 | $123.93 | $127.61 | $63.81 | 160,562 |
2021-12-06 | $117.32 | $119.65 | $114.80 | $119.07 | $59.54 | 176,024 |
2021-12-03 | $122.18 | $122.66 | $114.47 | $117.10 | $58.55 | 323,952 |
2021-12-02 | $118.39 | $122.52 | $117.33 | $121.30 | $60.65 | 107,926 |
2021-12-01 | $127.06 | $128.50 | $119.70 | $119.72 | $59.86 | 177,588 |
2021-11-30 | $127.05 | $128.75 | $122.80 | $124.35 | $62.18 | 131,100 |
2021-11-29 | $125.63 | $128.46 | $124.82 | $127.92 | $63.96 | 185,470 |
2021-11-26 | $124.54 | $126.50 | $121.10 | $121.93 | $60.97 | 126,480 |
2021-11-24 | $124.67 | $127.75 | $122.99 | $127.71 | $63.86 | 114,612 |
2021-11-23 | $126.17 | $126.88 | $122.57 | $125.88 | $62.94 | 168,816 |
2021-11-22 | $132.58 | $135.00 | $127.37 | $127.53 | $63.77 | 176,958 |
2021-11-19 | $130.75 | $132.55 | $130.11 | $131.27 | $65.64 | 207,206 |
2021-11-18 | $128.34 | $130.00 | $126.93 | $129.61 | $64.81 | 86,640 |
2021-11-17 | $127.81 | $128.93 | $126.90 | $127.18 | $63.59 | 61,992 |
2021-11-16 | $125.16 | $128.00 | $125.16 | $127.61 | $63.81 | 98,066 |
2021-11-15 | $126.83 | $127.15 | $124.40 | $125.66 | $62.83 | 90,878 |
2021-11-12 | $123.34 | $126.16 | $122.86 | $125.93 | $62.97 | 103,998 |
2021-11-11 | $122.51 | $123.21 | $122.14 | $122.32 | $61.16 | 86,560 |
2021-11-10 | $124.14 | $124.97 | $120.28 | $120.84 | $60.42 | 259,308 |
2021-11-09 | $127.28 | $127.99 | $125.00 | $126.40 | $63.20 | 146,080 |
2021-11-08 | $125.90 | $127.00 | $125.47 | $126.35 | $63.18 | 288,832 |
2021-11-05 | $126.00 | $126.70 | $123.69 | $124.84 | $62.42 | 142,158 |
2021-11-04 | $121.60 | $124.88 | $121.29 | $124.29 | $62.15 | 122,040 |
2021-11-03 | $119.30 | $120.81 | $118.31 | $120.67 | $60.34 | 128,338 |
2021-11-02 | $117.33 | $119.63 | $117.33 | $119.02 | $59.51 | 126,846 |
2021-11-01 | $117.82 | $117.82 | $116.00 | $116.98 | $58.49 | 83,548 |
2021-10-29 | $113.89 | $117.68 | $113.89 | $117.38 | $58.69 | 141,542 |
2021-10-28 | $114.79 | $115.90 | $114.24 | $115.82 | $57.91 | 86,056 |
2021-10-27 | $112.51 | $115.56 | $112.51 | $113.53 | $56.77 | 72,210 |
2021-10-26 | $113.23 | $113.67 | $111.33 | $111.97 | $55.99 | 104,416 |
2021-10-25 | $111.16 | $112.08 | $109.85 | $111.52 | $55.76 | 104,796 |
2021-10-22 | $112.30 | $112.84 | $109.84 | $110.94 | $55.47 | 147,248 |
2021-10-21 | $111.68 | $113.88 | $111.62 | $113.76 | $56.88 | 41,224 |
2021-10-20 | $113.03 | $113.12 | $111.38 | $112.16 | $56.08 | 91,332 |
2021-10-19 | $111.38 | $112.80 | $110.95 | $112.52 | $56.26 | 125,058 |
2021-10-18 | $107.46 | $110.68 | $107.24 | $110.55 | $55.28 | 213,014 |
2021-10-15 | $108.04 | $108.13 | $107.00 | $108.09 | $54.05 | 92,038 |
2021-10-14 | $105.31 | $107.39 | $105.14 | $107.32 | $53.66 | 129,730 |
2021-10-13 | $102.16 | $103.01 | $101.52 | $102.89 | $51.45 | 125,266 |
2021-10-12 | $102.69 | $102.70 | $100.54 | $101.11 | $50.56 | 165,252 |
2021-10-11 | $101.73 | $104.46 | $101.62 | $101.96 | $50.98 | 120,898 |
2021-10-08 | $104.42 | $104.42 | $102.58 | $102.88 | $51.44 | 41,802 |
2021-10-07 | $103.34 | $105.21 | $103.32 | $103.44 | $51.72 | 145,788 |
2021-10-06 | $97.91 | $101.70 | $97.32 | $101.58 | $50.79 | 427,252 |
2021-10-05 | $97.35 | $101.10 | $97.35 | $100.02 | $50.01 | 103,056 |
2021-10-04 | $100.71 | $100.71 | $95.28 | $96.83 | $48.42 | 249,614 |
2021-10-01 | $100.03 | $102.55 | $98.25 | $102.16 | $51.08 | 148,180 |
2021-09-30 | $101.22 | $102.14 | $99.38 | $99.38 | $49.69 | 177,454 |
2021-09-29 | $102.17 | $102.81 | $99.86 | $100.14 | $50.07 | 168,224 |
2021-09-28 | $105.19 | $105.80 | $100.94 | $100.97 | $50.49 | 357,128 |
2021-09-27 | $108.91 | $108.96 | $107.03 | $108.45 | $54.23 | 137,582 |
2021-09-24 | $109.00 | $111.00 | $108.83 | $110.76 | $55.38 | 97,148 |
2021-09-23 | $109.10 | $110.65 | $108.26 | $110.25 | $55.13 | 178,036 |
2021-09-22 | $106.40 | $108.60 | $105.62 | $107.92 | $53.96 | 122,620 |
2021-09-21 | $106.62 | $107.17 | $105.00 | $105.87 | $52.94 | 146,890 |
2021-09-20 | $106.11 | $107.21 | $102.31 | $105.21 | $52.61 | 525,726 |
2021-09-17 | $112.68 | $112.68 | $109.29 | $109.76 | $54.88 | 150,360 |
2021-09-16 | $112.20 | $113.29 | $110.85 | $113.05 | $56.53 | 103,256 |
2021-09-15 | $111.42 | $113.02 | $109.95 | $112.81 | $56.41 | 99,264 |
2021-09-14 | $111.96 | $112.38 | $110.47 | $110.89 | $55.45 | 71,156 |
2021-09-13 | $112.34 | $112.85 | $109.71 | $111.00 | $55.50 | 160,490 |
2021-09-10 | $114.51 | $115.00 | $110.70 | $110.91 | $55.46 | 245,152 |
2021-09-09 | $113.72 | $114.58 | $113.05 | $113.17 | $56.59 | 99,018 |
2021-09-08 | $115.08 | $115.08 | $112.39 | $113.70 | $56.85 | 106,568 |
2021-09-07 | $115.36 | $115.77 | $114.38 | $115.34 | $57.67 | 93,584 |
2021-09-03 | $114.01 | $115.72 | $113.98 | $115.32 | $57.66 | 50,086 |
2021-09-02 | $115.30 | $115.31 | $113.45 | $114.17 | $57.09 | 92,650 |
2021-09-01 | $114.98 | $116.25 | $114.35 | $114.43 | $57.22 | 100,332 |
2021-08-31 | $115.57 | $115.57 | $113.96 | $114.30 | $57.15 | 74,964 |
2021-08-30 | $113.55 | $115.85 | $113.55 | $115.57 | $57.79 | 126,718 |
2021-08-27 | $110.53 | $113.16 | $110.38 | $112.90 | $56.45 | 124,900 |
2021-08-26 | $111.23 | $111.90 | $110.20 | $110.28 | $55.14 | 106,720 |
2021-08-25 | $111.56 | $112.10 | $111.00 | $111.41 | $55.71 | 68,944 |
2021-08-24 | $111.05 | $111.71 | $110.84 | $111.04 | $55.52 | 138,578 |
2021-08-23 | $107.99 | $110.83 | $107.99 | $110.58 | $55.29 | 118,798 |
2021-08-20 | $105.29 | $107.55 | $105.00 | $107.44 | $53.72 | 275,202 |
2021-08-19 | $101.46 | $105.34 | $101.25 | $104.42 | $52.21 | 99,226 |
2021-08-18 | $104.89 | $105.77 | $102.65 | $102.82 | $51.41 | 126,980 |
2021-08-17 | $106.07 | $106.56 | $104.16 | $105.29 | $52.65 | 82,228 |
2021-08-16 | $106.55 | $107.56 | $104.28 | $107.50 | $53.75 | 128,894 |
2021-08-13 | $106.44 | $107.36 | $106.05 | $107.11 | $53.56 | 59,238 |
2021-08-12 | $104.32 | $106.30 | $103.85 | $106.28 | $53.14 | 82,442 |
2021-08-11 | $105.53 | $105.76 | $103.72 | $104.59 | $52.30 | 54,598 |
2021-08-10 | $106.82 | $107.25 | $104.44 | $104.81 | $52.41 | 126,522 |
2021-08-09 | $106.78 | $106.98 | $105.86 | $106.41 | $53.21 | 73,648 |
2021-08-06 | $106.70 | $106.96 | $105.94 | $106.55 | $53.28 | 104,692 |
2021-08-05 | $106.54 | $107.24 | $105.83 | $107.24 | $53.62 | 86,134 |
2021-08-04 | $105.30 | $106.63 | $104.79 | $106.23 | $53.12 | 131,984 |
2021-08-03 | $104.35 | $105.37 | $102.93 | $105.34 | $52.67 | 136,780 |
2021-08-02 | $104.74 | $105.14 | $103.40 | $103.80 | $51.90 | 104,650 |
2021-07-30 | $102.86 | $104.13 | $102.10 | $103.79 | $51.90 | 92,566 |
2021-07-29 | $103.63 | $105.02 | $103.63 | $104.39 | $52.20 | 70,122 |
2021-07-28 | $103.79 | $105.02 | $102.11 | $104.05 | $52.03 | 125,608 |
2021-07-27 | $105.53 | $105.53 | $100.31 | $102.91 | $51.46 | 151,808 |
2021-07-26 | $105.20 | $105.92 | $104.68 | $105.70 | $52.85 | 144,392 |
2021-07-23 | $103.41 | $105.60 | $102.99 | $105.46 | $52.73 | 634,068 |
2021-07-22 | $100.88 | $102.20 | $100.88 | $102.15 | $51.08 | 73,330 |
2021-07-21 | $98.41 | $100.44 | $98.00 | $100.39 | $50.20 | 90,986 |
2021-07-20 | $96.55 | $99.49 | $95.26 | $98.43 | $49.22 | 168,912 |
2021-07-19 | $95.25 | $96.00 | $94.14 | $95.49 | $47.75 | 234,250 |
2021-07-16 | $99.67 | $100.41 | $97.36 | $97.50 | $48.75 | 220,364 |
2021-07-15 | $101.28 | $101.28 | $98.00 | $99.11 | $49.56 | 150,066 |
2021-07-14 | $102.38 | $103.00 | $100.84 | $101.19 | $50.60 | 136,342 |
2021-07-13 | $100.08 | $102.22 | $99.95 | $100.60 | $50.30 | 117,822 |
2021-07-12 | $101.02 | $101.21 | $99.78 | $100.33 | $50.17 | 190,096 |
2021-07-09 | $98.15 | $100.31 | $98.00 | $100.17 | $50.09 | 109,358 |
2021-07-08 | $96.86 | $99.19 | $96.14 | $98.33 | $49.17 | 150,922 |
2021-07-07 | $101.34 | $101.34 | $99.34 | $100.36 | $50.18 | 107,778 |
2021-07-06 | $99.57 | $100.73 | $98.20 | $99.95 | $49.98 | 200,452 |
2021-07-02 | $97.43 | $99.11 | $97.43 | $99.00 | $49.50 | 248,008 |
2021-07-01 | $96.04 | $96.51 | $95.19 | $96.38 | $48.19 | 76,986 |
2021-06-30 | $96.59 | $96.67 | $95.73 | $96.29 | $48.15 | 78,966 |
2021-06-29 | $96.00 | $96.91 | $95.47 | $96.84 | $48.42 | 100,260 |
2021-06-28 | $94.18 | $95.97 | $94.18 | $95.91 | $47.96 | 109,510 |
2021-06-25 | $93.79 | $93.84 | $92.84 | $93.19 | $46.60 | 57,676 |
2021-06-24 | $93.47 | $94.16 | $93.20 | $93.55 | $46.78 | 113,418 |
2021-06-23 | $92.26 | $93.02 | $91.90 | $92.33 | $46.17 | 121,558 |
2021-06-22 | $90.50 | $92.33 | $90.44 | $92.18 | $46.09 | 75,258 |
2021-06-21 | $88.95 | $90.45 | $87.50 | $90.43 | $45.22 | 77,880 |
2021-06-18 | $89.75 | $90.27 | $88.64 | $88.83 | $44.42 | 209,164 |
2021-06-17 | $87.28 | $91.06 | $87.28 | $90.52 | $45.26 | 94,548 |
2021-06-16 | $89.12 | $89.87 | $86.32 | $88.15 | $44.08 | 123,974 |
2021-06-15 | $90.13 | $90.21 | $88.68 | $88.81 | $44.41 | 72,488 |
2021-06-14 | $88.29 | $90.14 | $88.03 | $90.14 | $45.07 | 126,108 |
2021-06-11 | $87.52 | $88.15 | $87.23 | $88.12 | $44.06 | 97,276 |
2021-06-10 | $86.09 | $87.33 | $85.80 | $87.32 | $43.66 | 55,550 |
2021-06-09 | $86.60 | $86.85 | $85.68 | $85.80 | $42.90 | 78,614 |
2021-06-08 | $86.55 | $87.33 | $85.30 | $85.83 | $42.91 | 87,116 |
2021-06-07 | $85.04 | $85.91 | $84.52 | $85.85 | $42.93 | 135,160 |
2021-06-04 | $82.72 | $85.20 | $82.72 | $85.02 | $42.51 | 79,030 |
2021-06-03 | $81.87 | $82.51 | $80.73 | $81.80 | $40.90 | 75,750 |
2021-06-02 | $83.15 | $84.06 | $82.65 | $83.46 | $41.73 | 84,126 |
2021-06-01 | $84.01 | $84.31 | $82.30 | $82.95 | $41.48 | 97,110 |
2021-05-28 | $83.90 | $84.47 | $83.41 | $83.49 | $41.75 | 89,462 |
2021-05-27 | $83.77 | $84.19 | $83.12 | $83.12 | $41.56 | 76,032 |
2021-05-26 | $83.54 | $84.00 | $83.38 | $83.79 | $41.90 | 83,080 |
2021-05-25 | $84.00 | $84.00 | $82.91 | $83.27 | $41.64 | 102,246 |
2021-05-24 | $81.04 | $83.66 | $81.04 | $83.04 | $41.52 | 134,634 |
2021-05-21 | $81.70 | $81.70 | $79.73 | $79.81 | $39.91 | 197,450 |
2021-05-20 | $78.31 | $81.14 | $78.31 | $80.75 | $40.38 | 169,278 |
2021-05-19 | $74.21 | $77.65 | $74.00 | $77.55 | $38.78 | 184,608 |
2021-05-18 | $78.49 | $79.03 | $76.81 | $76.88 | $38.44 | 83,754 |
2021-05-17 | $78.09 | $78.09 | $76.50 | $77.94 | $38.97 | 1,424,942 |
2021-05-14 | $76.96 | $79.39 | $76.69 | $78.97 | $39.49 | 231,568 |
2021-05-13 | $75.01 | $76.44 | $73.97 | $75.12 | $37.56 | 205,316 |
2021-05-12 | $75.60 | $76.32 | $73.15 | $73.55 | $36.78 | 264,602 |
2021-05-11 | $74.90 | $78.40 | $74.46 | $78.00 | $39.00 | 215,106 |
2021-05-10 | $81.94 | $81.97 | $78.30 | $78.35 | $39.18 | 213,884 |
2021-05-07 | $83.07 | $83.93 | $82.36 | $82.84 | $41.42 | 162,920 |
2021-05-06 | $79.97 | $81.24 | $78.59 | $81.23 | $40.62 | 143,390 |
2021-05-05 | $81.96 | $82.05 | $79.88 | $80.27 | $40.14 | 111,594 |
2021-05-04 | $82.80 | $82.80 | $78.32 | $80.52 | $40.26 | 341,946 |
2021-05-03 | $85.95 | $86.00 | $83.76 | $84.01 | $42.01 | 519,664 |
2021-04-30 | $85.71 | $86.62 | $84.56 | $84.77 | $42.39 | 292,244 |
2021-04-29 | $88.64 | $88.68 | $85.48 | $87.25 | $43.63 | 152,404 |
2021-04-28 | $87.90 | $87.91 | $86.48 | $86.70 | $43.35 | 113,384 |
2021-04-27 | $88.37 | $88.37 | $87.00 | $87.58 | $43.79 | 119,030 |
2021-04-26 | $86.99 | $88.17 | $86.65 | $88.00 | $44.00 | 145,506 |
2021-04-23 | $84.25 | $87.20 | $84.25 | $86.80 | $43.40 | 179,890 |
2021-04-22 | $85.55 | $86.48 | $83.24 | $83.90 | $41.95 | 171,986 |
2021-04-21 | $84.04 | $86.00 | $83.60 | $85.94 | $42.97 | 161,542 |
2021-04-20 | $85.70 | $86.46 | $83.58 | $84.64 | $42.32 | 231,436 |
2021-04-19 | $86.96 | $87.91 | $85.04 | $86.08 | $43.04 | 234,796 |
2021-04-16 | $88.40 | $88.40 | $87.00 | $87.70 | $43.85 | 147,270 |
2021-04-15 | $86.71 | $88.23 | $86.71 | $88.10 | $44.05 | 102,026 |
2021-04-14 | $87.44 | $87.44 | $84.70 | $84.95 | $42.48 | 214,122 |
2021-04-13 | $86.01 | $87.42 | $86.01 | $87.18 | $43.59 | 189,958 |
2021-04-12 | $85.78 | $85.87 | $84.65 | $85.41 | $42.71 | 210,234 |
2021-04-09 | $84.27 | $86.29 | $83.86 | $86.19 | $43.10 | 359,118 |
2021-04-08 | $84.11 | $84.93 | $84.04 | $84.91 | $42.46 | 354,288 |
2021-04-07 | $81.79 | $83.00 | $81.01 | $82.69 | $41.35 | 230,026 |
2021-04-06 | $82.09 | $82.67 | $81.27 | $81.62 | $40.81 | 182,122 |
2021-04-05 | $79.73 | $82.22 | $79.48 | $82.03 | $41.02 | 200,298 |
2021-04-01 | $77.17 | $78.53 | $77.17 | $78.49 | $39.25 | 164,286 |
2021-03-31 | $73.38 | $76.09 | $73.38 | $75.10 | $37.55 | 251,942 |
2021-03-30 | $72.39 | $72.76 | $71.34 | $72.42 | $36.21 | 75,244 |
2021-03-29 | $73.51 | $74.16 | $72.35 | $73.40 | $36.70 | 100,756 |
2021-03-26 | $71.01 | $74.02 | $71.01 | $73.82 | $36.91 | 121,528 |
2021-03-25 | $70.30 | $72.00 | $69.48 | $71.12 | $35.56 | 236,672 |
2021-03-24 | $75.16 | $75.16 | $71.45 | $71.45 | $35.73 | 143,670 |
2021-03-23 | $75.22 | $76.12 | $73.77 | $74.03 | $37.02 | 110,506 |
2021-03-22 | $73.06 | $75.87 | $73.06 | $74.97 | $37.49 | 132,014 |
2021-03-19 | $71.48 | $73.20 | $70.81 | $72.34 | $36.17 | 141,172 |
2021-03-18 | $74.00 | $74.25 | $71.30 | $71.48 | $35.74 | 255,688 |
2021-03-17 | $74.72 | $77.24 | $73.49 | $76.24 | $38.12 | 260,152 |
2021-03-16 | $75.92 | $77.86 | $75.32 | $76.14 | $38.07 | 237,086 |
2021-03-15 | $73.12 | $74.86 | $72.60 | $74.81 | $37.41 | 171,016 |
2021-03-12 | $72.91 | $73.04 | $71.24 | $72.97 | $36.49 | 199,062 |
2021-03-11 | $73.20 | $75.33 | $72.99 | $74.65 | $37.33 | 292,252 |
2021-03-10 | $73.32 | $73.44 | $70.59 | $70.80 | $35.40 | 346,392 |
2021-03-09 | $70.08 | $72.58 | $69.91 | $71.71 | $35.86 | 290,168 |
2021-03-08 | $71.04 | $71.59 | $66.49 | $66.50 | $33.25 | 362,468 |
2021-03-05 | $70.10 | $71.63 | $66.35 | $71.42 | $35.71 | 395,432 |
2021-03-04 | $70.86 | $72.59 | $67.02 | $68.76 | $34.38 | 586,306 |
2021-03-03 | $75.63 | $75.79 | $71.03 | $71.41 | $35.71 | 362,188 |
2021-03-02 | $79.02 | $79.02 | $75.72 | $75.84 | $37.92 | 106,468 |
2021-03-01 | $76.39 | $78.75 | $75.62 | $78.61 | $39.31 | 169,118 |
2021-02-26 | $74.04 | $76.36 | $72.50 | $73.96 | $36.98 | 306,482 |
2021-02-25 | $77.39 | $78.36 | $72.16 | $72.94 | $36.47 | 288,308 |
2021-02-24 | $76.00 | $78.77 | $74.37 | $78.73 | $39.37 | 138,224 |
2021-02-23 | $74.86 | $77.90 | $71.51 | $77.27 | $38.64 | 516,790 |
2021-02-22 | $79.54 | $80.39 | $77.52 | $77.52 | $38.76 | 396,686 |
2021-02-19 | $82.83 | $83.16 | $81.40 | $81.95 | $40.98 | 220,494 |
2021-02-18 | $81.23 | $82.42 | $80.06 | $81.95 | $40.98 | 181,060 |
2021-02-17 | $82.89 | $83.25 | $81.10 | $83.02 | $41.51 | 237,520 |
2021-02-16 | $85.66 | $85.99 | $83.85 | $84.52 | $42.26 | 188,846 |
2021-02-12 | $83.56 | $84.84 | $82.92 | $84.84 | $42.42 | 145,244 |
2021-02-11 | $83.31 | $84.05 | $82.39 | $84.02 | $42.01 | 130,138 |
2021-02-10 | $83.34 | $83.84 | $80.97 | $82.58 | $41.29 | 133,612 |
2021-02-09 | $82.00 | $83.29 | $82.00 | $82.51 | $41.26 | 127,788 |
2021-02-08 | $81.58 | $82.46 | $81.22 | $82.46 | $41.23 | 203,192 |
2021-02-05 | $81.24 | $81.49 | $80.28 | $81.22 | $40.61 | 132,236 |
2021-02-04 | $79.29 | $80.59 | $78.75 | $80.59 | $40.30 | 123,740 |
2021-02-03 | $79.38 | $80.05 | $78.51 | $78.91 | $39.46 | 216,034 |
2021-02-02 | $77.84 | $78.72 | $77.35 | $78.31 | $39.16 | 187,278 |
2021-02-01 | $73.90 | $76.73 | $72.90 | $76.14 | $38.07 | 229,428 |
2021-01-29 | $74.66 | $75.07 | $71.13 | $72.19 | $36.10 | 371,976 |
2021-01-28 | $75.41 | $78.11 | $75.41 | $75.52 | $37.76 | 347,668 |
2021-01-27 | $77.72 | $78.02 | $73.66 | $75.09 | $37.55 | 349,906 |
2021-01-26 | $79.09 | $79.29 | $78.11 | $78.72 | $39.36 | 164,410 |
2021-01-25 | $79.16 | $80.12 | $74.77 | $78.45 | $39.23 | 314,870 |
2021-01-22 | $76.67 | $77.78 | $76.67 | $77.30 | $38.65 | 139,750 |
2021-01-21 | $76.19 | $77.80 | $75.89 | $77.40 | $38.70 | 222,850 |
2021-01-20 | $73.25 | $75.91 | $73.25 | $75.43 | $37.72 | 383,000 |
2021-01-19 | $70.51 | $72.25 | $70.27 | $72.06 | $36.03 | 287,268 |
2021-01-15 | $70.81 | $71.37 | $69.40 | $69.64 | $34.82 | 119,722 |
2021-01-14 | $71.91 | $72.51 | $70.54 | $70.77 | $35.39 | 137,732 |
2021-01-13 | $71.01 | $72.21 | $70.92 | $71.65 | $35.83 | 114,348 |
2021-01-12 | $71.04 | $71.75 | $69.68 | $71.01 | $35.51 | 169,350 |
2021-01-11 | $70.83 | $72.49 | $70.50 | $71.19 | $35.60 | 300,394 |
2021-01-08 | $72.32 | $73.10 | $71.08 | $72.78 | $36.39 | 320,260 |
2021-01-07 | $69.24 | $72.15 | $69.19 | $71.86 | $35.93 | 201,130 |
2021-01-06 | $68.17 | $70.17 | $67.36 | $67.72 | $33.86 | 360,940 |
2021-01-05 | $68.71 | $70.59 | $68.71 | $70.53 | $35.27 | 195,802 |
2021-01-04 | $71.98 | $71.99 | $67.36 | $69.19 | $34.60 | 296,790 |
2020-12-31 | $71.50 | $71.76 | $70.71 | $71.64 | $35.82 | 193,840 |
2020-12-30 | $72.50 | $72.81 | $71.45 | $71.48 | $35.74 | 88,074 |
2020-12-29 | $73.49 | $73.74 | $71.75 | $71.80 | $35.90 | 170,914 |
2020-12-28 | $72.76 | $73.07 | $71.73 | $72.87 | $36.44 | 148,072 |
2020-12-24 | $71.09 | $72.01 | $71.05 | $71.42 | $35.71 | 100,760 |
2020-12-23 | $72.00 | $72.25 | $70.91 | $70.95 | $35.48 | 520,298 |
2020-12-22 | $71.45 | $72.67 | $70.70 | $71.97 | $35.99 | 107,458 |
2020-12-21 | $68.80 | $70.74 | $67.67 | $70.70 | $35.35 | 239,038 |
2020-12-18 | $70.92 | $70.95 | $69.66 | $70.39 | $35.20 | 148,562 |
2020-12-17 | $71.03 | $71.24 | $70.40 | $70.78 | $35.39 | 117,570 |
2020-12-16 | $69.48 | $70.50 | $68.99 | $70.10 | $35.05 | 133,550 |
2020-12-15 | $68.50 | $69.27 | $67.81 | $69.27 | $34.64 | 130,342 |
2020-12-14 | $67.34 | $68.18 | $67.10 | $67.13 | $33.57 | 127,604 |
2020-12-11 | $66.41 | $66.92 | $65.36 | $66.92 | $33.46 | 148,534 |
2020-12-10 | $65.68 | $67.45 | $65.20 | $67.05 | $33.53 | 156,762 |
2020-12-09 | $69.41 | $69.83 | $65.90 | $66.51 | $33.26 | 234,634 |
2020-12-08 | $68.72 | $69.71 | $68.23 | $69.43 | $34.72 | 136,038 |
2020-12-07 | $68.46 | $69.23 | $68.38 | $68.94 | $34.47 | 624,122 |
2020-12-04 | $67.67 | $68.47 | $67.33 | $68.41 | $34.21 | 99,144 |
2020-12-03 | $67.77 | $68.39 | $67.22 | $67.53 | $33.77 | 102,576 |
2020-12-02 | $67.16 | $67.67 | $65.67 | $67.60 | $33.80 | 159,558 |
2020-12-01 | $66.55 | $68.00 | $65.93 | $67.42 | $33.71 | 192,986 |
2020-11-30 | $65.20 | $65.82 | $63.77 | $65.73 | $32.87 | 251,952 |
2020-11-27 | $64.53 | $65.58 | $64.53 | $65.07 | $32.54 | 105,010 |
2020-11-25 | $63.74 | $64.25 | $63.25 | $63.91 | $31.96 | 130,826 |
2020-11-24 | $62.24 | $63.51 | $61.29 | $63.48 | $31.74 | 204,940 |
2020-11-23 | $62.72 | $63.06 | $60.95 | $62.00 | $31.00 | 791,624 |
2020-11-20 | $63.43 | $63.77 | $62.31 | $62.34 | $31.17 | 117,170 |
2020-11-19 | $61.91 | $63.49 | $61.47 | $63.40 | $31.70 | 113,326 |
2020-11-18 | $63.29 | $63.56 | $61.99 | $61.99 | $31.00 | 116,514 |
2020-11-17 | $63.52 | $63.94 | $62.69 | $63.36 | $31.68 | 97,030 |
2020-11-16 | $62.98 | $64.13 | $62.27 | $64.00 | $32.00 | 288,636 |
2020-11-13 | $62.65 | $63.07 | $61.60 | $62.89 | $31.45 | 84,430 |
2020-11-12 | $62.92 | $63.63 | $61.60 | $61.90 | $30.95 | 149,758 |
2020-11-11 | $60.97 | $62.95 | $60.80 | $62.62 | $31.31 | 177,190 |
2020-11-10 | $61.06 | $61.69 | $58.27 | $59.69 | $29.85 | 545,844 |
2020-11-09 | $67.90 | $67.90 | $62.23 | $62.45 | $31.23 | 365,056 |
2020-11-06 | $64.24 | $65.59 | $62.82 | $65.17 | $32.59 | 319,396 |
2020-11-05 | $64.67 | $65.15 | $63.66 | $64.90 | $32.45 | 492,930 |
2020-11-04 | $59.90 | $61.88 | $58.90 | $61.25 | $30.63 | 370,580 |
2020-11-03 | $54.60 | $56.66 | $54.47 | $56.03 | $28.02 | 232,024 |
2020-11-02 | $54.57 | $55.71 | $52.91 | $53.98 | $26.99 | 572,640 |
2020-10-30 | $55.52 | $56.11 | $52.97 | $54.14 | $27.07 | 454,284 |
2020-10-29 | $55.02 | $58.00 | $55.02 | $56.50 | $28.25 | 343,658 |
2020-10-28 | $57.29 | $57.71 | $54.32 | $54.41 | $27.21 | 415,796 |
2020-10-27 | $59.30 | $59.85 | $58.60 | $59.57 | $29.79 | 198,250 |
2020-10-26 | $60.12 | $61.01 | $57.05 | $58.64 | $29.32 | 513,224 |
2020-10-23 | $61.00 | $61.17 | $59.92 | $61.17 | $30.59 | 161,850 |
2020-10-22 | $61.25 | $61.51 | $59.16 | $60.76 | $30.38 | 348,626 |
2020-10-21 | $60.93 | $62.44 | $60.87 | $60.89 | $30.45 | 200,888 |
2020-10-20 | $61.02 | $62.08 | $60.10 | $60.89 | $30.45 | 182,366 |
2020-10-19 | $63.26 | $63.76 | $60.10 | $60.50 | $30.25 | 316,994 |
2020-10-16 | $63.54 | $63.98 | $62.52 | $62.57 | $31.29 | 182,764 |
2020-10-15 | $61.41 | $63.10 | $60.73 | $62.88 | $31.44 | 330,830 |
2020-10-14 | $64.56 | $65.15 | $62.40 | $63.44 | $31.72 | 234,624 |
2020-10-13 | $65.18 | $65.58 | $63.65 | $64.19 | $32.10 | 315,076 |
2020-10-12 | $62.78 | $65.51 | $62.26 | $64.54 | $32.27 | 758,274 |
2020-10-09 | $59.49 | $60.85 | $59.49 | $60.82 | $30.41 | 845,388 |
2020-10-08 | $59.23 | $59.29 | $58.57 | $58.97 | $29.49 | 192,062 |
2020-10-07 | $57.42 | $58.48 | $57.12 | $58.29 | $29.15 | 221,738 |
2020-10-06 | $57.93 | $58.81 | $55.95 | $56.41 | $28.21 | 219,286 |
2020-10-05 | $56.51 | $58.16 | $56.47 | $58.16 | $29.08 | 188,420 |
2020-10-02 | $55.24 | $57.71 | $55.20 | $55.59 | $27.80 | 413,044 |
2020-10-01 | $58.29 | $58.77 | $57.80 | $58.44 | $29.22 | 264,092 |
2020-09-30 | $56.02 | $58.10 | $56.00 | $56.91 | $28.46 | 794,736 |
2020-09-29 | $56.28 | $56.74 | $55.80 | $56.17 | $28.09 | 232,114 |
2020-09-28 | $56.39 | $56.50 | $55.22 | $56.16 | $28.08 | 233,800 |
2020-09-25 | $51.97 | $54.72 | $51.49 | $54.40 | $27.20 | 251,408 |
2020-09-24 | $50.39 | $53.08 | $50.20 | $51.83 | $25.92 | 322,794 |
2020-09-23 | $54.70 | $54.70 | $51.07 | $51.40 | $25.70 | 213,256 |
2020-09-22 | $54.01 | $54.84 | $52.25 | $54.57 | $27.29 | 267,082 |
2020-09-21 | $50.00 | $52.71 | $49.69 | $52.71 | $26.36 | 1,351,428 |
2020-09-18 | $53.88 | $54.23 | $50.40 | $51.90 | $25.95 | 461,362 |
2020-09-17 | $52.44 | $54.41 | $52.16 | $53.59 | $26.80 | 872,632 |
2020-09-16 | $57.49 | $57.55 | $54.93 | $54.98 | $27.49 | 341,946 |
2020-09-15 | $57.34 | $57.80 | $56.28 | $57.02 | $28.51 | 434,014 |
2020-09-14 | $55.72 | $56.77 | $54.94 | $55.59 | $27.80 | 425,220 |
2020-09-11 | $55.89 | $56.00 | $52.50 | $54.03 | $27.02 | 688,002 |
2020-09-10 | $58.88 | $58.90 | $54.17 | $54.81 | $27.41 | 665,476 |
2020-09-09 | $56.54 | $58.25 | $55.31 | $57.18 | $28.59 | 729,888 |
2020-09-08 | $54.58 | $57.59 | $53.84 | $53.91 | $26.96 | 828,010 |
2020-09-04 | $60.30 | $62.23 | $54.25 | $59.10 | $29.55 | 1,875,116 |
2020-09-03 | $67.35 | $67.35 | $60.37 | $61.74 | $30.87 | 1,265,894 |
2020-09-02 | $70.46 | $70.46 | $66.95 | $69.86 | $34.93 | 690,716 |
2020-09-01 | $66.38 | $68.26 | $65.87 | $68.22 | $34.11 | 317,904 |
2020-08-31 | $65.40 | $66.22 | $64.67 | $65.33 | $32.67 | 668,472 |
2020-08-28 | $64.67 | $65.18 | $64.20 | $64.88 | $32.44 | 432,214 |
2020-08-27 | $64.83 | $65.09 | $62.89 | $63.85 | $31.93 | 452,276 |
2020-08-26 | $62.30 | $64.60 | $62.30 | $64.47 | $32.24 | 462,038 |
2020-08-25 | $60.28 | $61.13 | $59.86 | $61.12 | $30.56 | 207,414 |
2020-08-24 | $61.01 | $61.40 | $59.35 | $60.26 | $30.13 | 356,092 |
2020-08-21 | $58.34 | $59.53 | $58.15 | $59.38 | $29.69 | 479,336 |
2020-08-20 | $56.35 | $58.36 | $56.00 | $58.23 | $29.12 | 195,734 |
2020-08-19 | $56.79 | $57.59 | $56.33 | $56.43 | $28.22 | 242,590 |
2020-08-18 | $56.83 | $56.89 | $55.66 | $56.69 | $28.35 | 252,690 |
2020-08-17 | $223.16 | $224.29 | $222.63 | $223.39 | $27.92 | 225,896 |
2020-08-14 | $221.64 | $222.34 | $219.03 | $220.64 | $27.58 | 147,200 |
2020-08-13 | $221.72 | $224.94 | $219.73 | $221.47 | $27.68 | 255,000 |
2020-08-12 | $214.23 | $221.68 | $214.22 | $220.48 | $27.56 | 464,728 |
2020-08-11 | $217.57 | $219.12 | $209.96 | $210.94 | $26.37 | 350,416 |
2020-08-10 | $222.08 | $222.78 | $214.30 | $219.29 | $27.41 | 281,616 |
2020-08-07 | $225.16 | $227.32 | $217.19 | $220.75 | $27.59 | 370,368 |
2020-08-06 | $219.90 | $227.69 | $218.63 | $226.82 | $28.35 | 245,784 |
2020-08-05 | $220.00 | $221.00 | $218.01 | $219.67 | $27.46 | 227,912 |
2020-08-04 | $218.30 | $219.32 | $215.50 | $219.00 | $27.38 | 231,184 |
2020-08-03 | $213.99 | $219.79 | $213.99 | $218.51 | $27.31 | 552,552 |
2020-07-31 | $207.00 | $210.28 | $200.00 | $210.28 | $26.29 | 546,888 |
2020-07-30 | $192.88 | $200.12 | $191.40 | $199.79 | $24.97 | 373,568 |
2020-07-29 | $193.19 | $198.18 | $193.19 | $197.08 | $24.64 | 239,744 |
2020-07-28 | $195.52 | $196.13 | $191.18 | $191.43 | $23.93 | 145,784 |
2020-07-27 | $192.36 | $197.01 | $191.99 | $196.35 | $24.54 | 315,856 |
2020-07-24 | $189.13 | $192.67 | $183.84 | $190.53 | $23.82 | 396,040 |
2020-07-23 | $204.85 | $206.90 | $193.00 | $194.93 | $24.37 | 427,744 |
2020-07-22 | $205.08 | $207.93 | $203.41 | $206.57 | $25.82 | 246,176 |
2020-07-21 | $212.14 | $212.14 | $203.87 | $204.50 | $25.56 | 432,208 |
2020-07-20 | $199.10 | $209.53 | $196.44 | $209.14 | $26.14 | 443,304 |
2020-07-17 | $198.51 | $198.63 | $194.25 | $197.78 | $24.72 | 260,648 |
2020-07-16 | $195.84 | $197.50 | $192.34 | $196.36 | $24.55 | 352,984 |
2020-07-15 | $203.04 | $204.00 | $195.73 | $200.11 | $25.01 | 479,152 |
2020-07-14 | $192.00 | $199.79 | $187.91 | $199.53 | $24.94 | 761,424 |
2020-07-13 | $209.51 | $211.99 | $194.86 | $195.67 | $24.46 | 797,448 |
2020-07-10 | $204.46 | $205.42 | $199.85 | $205.31 | $25.66 | 265,264 |
2020-07-09 | $205.00 | $206.29 | $198.72 | $204.72 | $25.59 | 759,552 |
2020-07-08 | $197.83 | $201.98 | $196.25 | $201.73 | $25.22 | 416,680 |
2020-07-07 | $197.85 | $202.75 | $195.00 | $195.15 | $24.39 | 360,680 |
2020-07-06 | $195.31 | $200.17 | $195.31 | $198.25 | $24.78 | 695,728 |
2020-07-02 | $192.79 | $193.78 | $190.19 | $190.59 | $23.82 | 445,616 |
2020-07-01 | $186.80 | $190.69 | $185.77 | $188.80 | $23.60 | 361,376 |
2020-06-30 | $179.77 | $187.24 | $179.77 | $186.57 | $23.32 | 381,720 |
2020-06-29 | $174.87 | $179.87 | $170.77 | $179.87 | $22.48 | 492,008 |
2020-06-26 | $184.34 | $184.34 | $174.92 | $175.05 | $21.88 | 768,912 |
2020-06-25 | $180.93 | $185.26 | $177.41 | $185.26 | $23.16 | 521,352 |
2020-06-24 | $188.00 | $190.49 | $179.39 | $180.93 | $22.62 | 801,096 |
2020-06-23 | $190.00 | $193.21 | $188.68 | $189.50 | $23.69 | 767,568 |
2020-06-22 | $181.54 | $186.90 | $180.38 | $186.90 | $23.36 | 522,992 |
2020-06-19 | $185.57 | $186.02 | $178.19 | $180.92 | $22.62 | 626,960 |
2020-06-18 | $179.95 | $181.86 | $178.92 | $181.86 | $22.73 | 312,704 |
2020-06-17 | $181.92 | $183.46 | $179.43 | $181.06 | $22.63 | 298,184 |
2020-06-16 | $181.53 | $182.57 | $175.00 | $179.28 | $22.41 | 695,744 |
2020-06-15 | $162.24 | $174.55 | $162.24 | $173.13 | $21.64 | 748,248 |
2020-06-12 | $174.37 | $175.37 | $163.84 | $169.00 | $21.13 | 660,512 |
2020-06-11 | $177.04 | $180.25 | $165.06 | $165.06 | $20.63 | 1,168,760 |
2020-06-10 | $182.54 | $188.00 | $182.17 | $185.67 | $23.21 | 526,992 |
2020-06-09 | $175.67 | $181.82 | $175.67 | $180.43 | $22.55 | 415,936 |
2020-06-08 | $174.98 | $177.99 | $172.03 | $177.99 | $22.25 | 433,256 |
2020-06-05 | $170.67 | $176.33 | $168.60 | $175.55 | $21.94 | 524,912 |
2020-06-04 | $169.87 | $172.11 | $166.10 | $167.97 | $21.00 | 306,944 |
2020-06-03 | $170.64 | $172.07 | $168.96 | $171.40 | $21.43 | 423,224 |
2020-06-02 | $167.23 | $169.09 | $163.25 | $169.09 | $21.14 | 289,504 |
2020-06-01 | $164.24 | $167.22 | $163.26 | $166.76 | $20.85 | 1,045,432 |
2020-05-29 | $161.85 | $166.25 | $160.14 | $164.95 | $20.62 | 395,400 |
2020-05-28 | $160.86 | $167.21 | $160.47 | $161.19 | $20.15 | 345,176 |
2020-05-27 | $162.34 | $162.51 | $154.05 | $162.41 | $20.30 | 517,568 |
2020-05-26 | $168.37 | $168.37 | $161.01 | $161.07 | $20.13 | 749,088 |
2020-05-22 | $160.31 | $162.50 | $158.50 | $162.34 | $20.29 | 402,296 |
2020-05-21 | $163.88 | $165.30 | $160.01 | $160.27 | $20.03 | 513,904 |
2020-05-20 | $161.00 | $163.86 | $160.57 | $163.41 | $20.43 | 498,328 |
2020-05-19 | $156.65 | $160.25 | $156.00 | $156.25 | $19.53 | 400,608 |
2020-05-18 | $156.28 | $157.85 | $154.27 | $156.36 | $19.55 | 1,004,040 |
2020-05-15 | $144.78 | $150.66 | $143.88 | $150.60 | $18.83 | 557,120 |
2020-05-14 | $142.92 | $149.02 | $140.36 | $149.02 | $18.63 | 591,096 |
2020-05-13 | $151.62 | $153.57 | $141.76 | $145.52 | $18.19 | 705,672 |
2020-05-12 | $159.24 | $159.87 | $151.58 | $151.59 | $18.95 | 536,560 |
2020-05-11 | $153.04 | $159.70 | $152.89 | $158.17 | $19.77 | 513,920 |
2020-05-08 | $153.43 | $155.11 | $150.93 | $154.71 | $19.34 | 1,211,528 |
2020-05-07 | $150.02 | $151.13 | $148.23 | $150.32 | $18.79 | 413,224 |
2020-05-06 | $146.57 | $148.95 | $144.88 | $146.12 | $18.27 | 304,816 |
2020-05-05 | $143.16 | $147.50 | $143.01 | $143.82 | $17.98 | 323,712 |
2020-05-04 | $133.31 | $139.78 | $133.31 | $139.73 | $17.47 | 778,552 |
2020-05-01 | $138.00 | $141.50 | $135.00 | $135.75 | $16.97 | 376,384 |
2020-04-30 | $145.00 | $145.16 | $141.88 | $144.39 | $18.05 | 484,472 |
2020-04-29 | $138.07 | $144.86 | $138.07 | $143.56 | $17.95 | 638,656 |
2020-04-28 | $139.92 | $139.92 | $131.47 | $131.52 | $16.44 | 373,760 |
2020-04-27 | $137.50 | $138.45 | $135.55 | $136.68 | $17.09 | 416,784 |
2020-04-24 | $131.11 | $135.18 | $128.85 | $134.86 | $16.86 | 310,368 |
2020-04-23 | $131.84 | $134.75 | $129.95 | $130.08 | $16.26 | 387,032 |
2020-04-22 | $128.39 | $132.25 | $127.40 | $131.32 | $16.42 | 346,776 |
2020-04-21 | $129.71 | $129.76 | $119.87 | $121.26 | $15.16 | 667,016 |
2020-04-20 | $133.14 | $136.88 | $132.48 | $133.34 | $16.67 | 1,852,608 |
2020-04-17 | $138.56 | $138.56 | $133.29 | $136.54 | $17.07 | 542,224 |
2020-04-16 | $133.79 | $134.55 | $129.90 | $133.96 | $16.75 | 326,832 |
2020-04-15 | $129.72 | $132.62 | $127.15 | $130.33 | $16.29 | 722,840 |
2020-04-14 | $128.72 | $135.00 | $128.72 | $134.29 | $16.79 | 619,848 |
2020-04-13 | $121.48 | $124.12 | $118.57 | $124.12 | $15.52 | 382,816 |
2020-04-09 | $125.00 | $125.71 | $120.54 | $122.15 | $15.27 | 618,816 |
2020-04-08 | $118.82 | $123.00 | $116.96 | $122.09 | $15.26 | 537,496 |
2020-04-07 | $125.63 | $125.63 | $116.46 | $116.46 | $14.56 | 898,488 |
2020-04-06 | $108.97 | $118.55 | $108.07 | $117.40 | $14.68 | 800,120 |
2020-04-03 | $103.05 | $105.52 | $98.58 | $100.77 | $12.60 | 668,976 |
2020-04-02 | $99.88 | $104.65 | $98.79 | $104.53 | $13.07 | 480,272 |
2020-04-01 | $103.87 | $108.00 | $99.23 | $100.99 | $12.62 | 777,336 |
2020-03-31 | $113.67 | $118.33 | $109.99 | $111.22 | $13.90 | 593,608 |
2020-03-30 | $107.13 | $114.35 | $106.79 | $113.64 | $14.21 | 599,024 |
2020-03-27 | $108.55 | $111.63 | $104.79 | $105.39 | $13.17 | 603,304 |
2020-03-26 | $104.36 | $115.05 | $104.36 | $114.88 | $14.36 | 822,344 |
2020-03-25 | $105.35 | $111.36 | $99.47 | $102.08 | $12.76 | 1,166,704 |
2020-03-24 | $97.16 | $104.59 | $97.16 | $104.27 | $13.02 | 1,012,344 |
2020-03-23 | $88.00 | $91.79 | $82.01 | $89.35 | $11.15 | 1,506,312 |
2020-03-20 | $101.24 | $102.54 | $88.80 | $89.33 | $11.15 | 1,025,656 |
2020-03-19 | $92.59 | $102.79 | $89.02 | $96.35 | $12.03 | 968,928 |
2020-03-18 | $88.44 | $96.68 | $84.00 | $94.85 | $11.84 | 888,736 |
2020-03-17 | $94.19 | $102.98 | $87.50 | $100.37 | $12.53 | 1,164,808 |
2020-03-16 | $94.69 | $107.71 | $88.49 | $94.00 | $11.73 | 1,180,768 |
2020-03-13 | $113.03 | $122.63 | $102.43 | $122.62 | $15.31 | 1,585,744 |
2020-03-12 | $106.35 | $118.71 | $100.02 | $100.02 | $12.49 | 2,281,992 |
2020-03-11 | $130.81 | $132.50 | $121.22 | $125.05 | $15.61 | 839,240 |
2020-03-10 | $132.49 | $138.23 | $124.42 | $138.23 | $17.26 | 1,292,448 |
2020-03-09 | $122.81 | $133.81 | $120.00 | $123.08 | $15.36 | 1,391,384 |
2020-03-06 | $141.23 | $146.35 | $136.79 | $144.27 | $18.01 | 960,752 |
2020-03-05 | $153.42 | $158.87 | $149.58 | $151.14 | $18.87 | 506,224 |
2020-03-04 | $156.04 | $161.85 | $152.21 | $161.84 | $20.20 | 802,456 |
2020-03-03 | $163.31 | $165.85 | $146.88 | $149.54 | $18.67 | 1,273,456 |
2020-03-02 | $152.05 | $162.24 | $146.52 | $162.24 | $20.25 | 1,421,504 |
2020-02-28 | $134.39 | $148.39 | $132.94 | $148.00 | $18.48 | 2,634,896 |
2020-02-27 | $151.01 | $157.17 | $144.66 | $144.66 | $18.06 | 1,702,032 |
2020-02-26 | $161.39 | $167.94 | $159.61 | $161.91 | $20.21 | 1,465,624 |
2020-02-25 | $172.47 | $173.58 | $158.93 | $160.34 | $20.02 | 1,354,256 |
2020-02-24 | $168.17 | $173.96 | $164.04 | $169.16 | $21.12 | 1,601,840 |
2020-02-21 | $192.01 | $192.01 | $182.79 | $184.90 | $23.08 | 929,104 |
2020-02-20 | $197.57 | $198.43 | $189.21 | $193.93 | $24.21 | 438,856 |
2020-02-19 | $196.68 | $198.87 | $196.54 | $198.23 | $24.75 | 325,992 |
2020-02-18 | $192.46 | $195.15 | $191.59 | $194.44 | $24.27 | 379,144 |
2020-02-14 | $194.90 | $195.70 | $193.50 | $195.11 | $24.36 | 392,808 |
2020-02-13 | $192.32 | $195.76 | $191.55 | $193.85 | $24.20 | 378,568 |
2020-02-12 | $193.34 | $195.24 | $191.89 | $195.17 | $24.36 | 404,752 |
2020-02-11 | $195.03 | $195.28 | $190.00 | $190.91 | $23.83 | 485,416 |
2020-02-10 | $185.50 | $192.42 | $184.49 | $192.42 | $24.02 | 323,440 |
2020-02-07 | $188.29 | $190.05 | $186.19 | $187.10 | $23.36 | 347,384 |
2020-02-06 | $187.48 | $190.00 | $186.00 | $190.00 | $23.72 | 323,560 |
2020-02-05 | $190.14 | $190.14 | $183.64 | $186.12 | $23.23 | 546,328 |
2020-02-04 | $181.32 | $184.30 | $180.03 | $184.30 | $23.01 | 423,920 |
2020-02-03 | $172.27 | $176.82 | $172.00 | $176.47 | $22.03 | 546,344 |
2020-01-31 | $179.19 | $179.19 | $170.09 | $171.19 | $21.37 | 1,206,200 |
2020-01-30 | $178.34 | $180.56 | $175.82 | $180.54 | $22.54 | 562,616 |
2020-01-29 | $181.00 | $181.86 | $178.00 | $179.61 | $22.42 | 411,872 |
2020-01-28 | $174.83 | $179.07 | $173.93 | $178.59 | $22.29 | 550,520 |
2020-01-27 | $171.78 | $173.98 | $167.09 | $171.73 | $21.44 | 1,421,936 |
2020-01-24 | $185.18 | $185.96 | $179.08 | $180.44 | $22.52 | 530,720 |
2020-01-23 | $181.72 | $182.70 | $180.00 | $182.56 | $22.79 | 170,008 |
2020-01-22 | $182.65 | $183.60 | $181.04 | $181.42 | $22.65 | 265,968 |
2020-01-21 | $179.77 | $181.66 | $179.77 | $180.44 | $22.52 | 367,376 |
2020-01-17 | $179.82 | $180.54 | $177.86 | $180.44 | $22.52 | 294,024 |
2020-01-16 | $175.99 | $177.94 | $175.68 | $177.87 | $22.20 | 252,312 |
2020-01-15 | $173.93 | $175.65 | $172.59 | $173.72 | $21.69 | 234,640 |
2020-01-14 | $175.90 | $176.12 | $173.44 | $173.55 | $21.66 | 247,608 |
2020-01-13 | $172.80 | $175.90 | $172.74 | $175.90 | $21.96 | 368,976 |
2020-01-10 | $173.29 | $173.55 | $170.75 | $171.25 | $21.38 | 399,440 |
2020-01-09 | $170.73 | $171.81 | $169.16 | $171.63 | $21.42 | 358,832 |
2020-01-08 | $164.82 | $169.28 | $164.16 | $167.69 | $20.93 | 238,896 |
2020-01-07 | $165.02 | $165.95 | $163.72 | $164.60 | $20.55 | 158,624 |
2020-01-06 | $159.26 | $164.40 | $158.49 | $164.40 | $20.52 | 196,472 |
2020-01-03 | $160.83 | $164.20 | $160.59 | $162.32 | $20.26 | 287,544 |
2020-01-02 | $161.81 | $165.18 | $161.81 | $165.18 | $20.62 | 510,040 |
2019-12-31 | $157.00 | $159.06 | $156.55 | $159.04 | $19.85 | 304,680 |
2019-12-30 | $160.12 | $160.12 | $156.47 | $158.03 | $19.73 | 476,056 |
2019-12-27 | $161.93 | $161.93 | $159.53 | $160.36 | $20.02 | 214,040 |
2019-12-26 | $158.48 | $160.69 | $158.48 | $160.68 | $20.06 | 218,640 |
2019-12-24 | $158.63 | $158.80 | $157.59 | $158.16 | $19.74 | 147,104 |
2019-12-23 | $158.65 | $159.02 | $158.23 | $158.36 | $19.75 | 233,280 |
2019-12-20 | $157.50 | $157.90 | $156.60 | $157.25 | $19.62 | 212,976 |
2019-12-19 | $153.89 | $155.99 | $153.89 | $155.99 | $19.46 | 133,560 |
2019-12-18 | $153.27 | $154.78 | $153.27 | $153.81 | $19.19 | 143,704 |
2019-12-17 | $154.18 | $154.44 | $152.72 | $153.15 | $19.10 | 157,160 |
2019-12-16 | $152.78 | $154.71 | $152.78 | $153.75 | $19.18 | 213,048 |
2019-12-13 | $149.75 | $151.20 | $149.07 | $150.38 | $18.76 | 183,616 |
2019-12-12 | $146.77 | $150.52 | $146.30 | $149.56 | $18.66 | 207,176 |
2019-12-11 | $146.57 | $147.56 | $146.00 | $147.56 | $18.41 | 74,864 |
2019-12-10 | $145.70 | $146.68 | $145.00 | $145.48 | $18.15 | 78,168 |
2019-12-09 | $146.26 | $147.47 | $145.42 | $145.47 | $18.15 | 113,392 |
2019-12-06 | $145.06 | $146.77 | $145.06 | $146.62 | $18.29 | 234,304 |
2019-12-05 | $143.85 | $143.97 | $142.21 | $143.50 | $17.90 | 306,672 |
2019-12-04 | $142.91 | $143.17 | $142.28 | $142.52 | $17.78 | 217,176 |
2019-12-03 | $137.77 | $141.06 | $137.23 | $140.90 | $17.58 | 467,328 |
2019-12-02 | $147.32 | $147.59 | $141.85 | $143.17 | $17.86 | 413,576 |
2019-11-29 | $147.73 | $148.07 | $147.23 | $147.24 | $18.37 | 67,048 |
2019-11-27 | $148.00 | $148.24 | $147.34 | $148.24 | $18.49 | 83,920 |
2019-11-26 | $147.30 | $147.65 | $146.92 | $147.00 | $18.34 | 265,872 |
2019-11-25 | $144.55 | $147.23 | $144.55 | $147.23 | $18.37 | 250,240 |
2019-11-22 | $143.90 | $144.65 | $142.26 | $143.26 | $17.87 | 210,656 |
2019-11-21 | $143.87 | $144.37 | $142.86 | $143.38 | $17.89 | 563,104 |
2019-11-20 | $145.30 | $146.24 | $142.13 | $144.18 | $17.99 | 275,456 |
2019-11-19 | $147.01 | $147.01 | $145.28 | $146.26 | $18.24 | 219,296 |
2019-11-18 | $145.06 | $146.40 | $143.89 | $145.82 | $18.19 | 295,248 |
2019-11-15 | $144.18 | $145.23 | $143.47 | $145.23 | $18.12 | 141,960 |
2019-11-14 | $141.68 | $142.43 | $141.00 | $142.24 | $17.74 | 116,736 |
2019-11-13 | $141.22 | $142.72 | $141.22 | $142.61 | $17.79 | 186,232 |
2019-11-12 | $141.55 | $143.10 | $141.51 | $142.30 | $17.75 | 119,656 |
2019-11-11 | $139.67 | $141.13 | $139.34 | $140.93 | $17.58 | 156,040 |
2019-11-08 | $138.91 | $141.03 | $138.07 | $141.03 | $17.59 | 223,512 |
2019-11-07 | $139.62 | $141.40 | $139.00 | $139.69 | $17.43 | 343,816 |
2019-11-06 | $138.10 | $138.10 | $136.50 | $137.69 | $17.18 | 202,448 |
2019-11-05 | $138.78 | $139.00 | $137.79 | $138.30 | $17.25 | 301,400 |
2019-11-04 | $137.73 | $138.33 | $137.32 | $138.04 | $17.22 | 252,016 |
2019-11-01 | $133.54 | $135.79 | $133.29 | $135.79 | $16.94 | 238,616 |
2019-10-31 | $133.92 | $133.92 | $130.99 | $132.49 | $16.53 | 428,216 |
2019-10-30 | $132.03 | $132.97 | $129.85 | $132.53 | $16.53 | 407,456 |
2019-10-29 | $133.82 | $133.82 | $131.15 | $131.21 | $16.37 | 425,872 |
2019-10-28 | $132.53 | $134.46 | $132.53 | $134.18 | $16.74 | 255,504 |
2019-10-25 | $127.50 | $130.80 | $127.50 | $130.57 | $16.29 | 249,520 |
2019-10-24 | $127.15 | $127.80 | $125.68 | $127.71 | $15.93 | 362,592 |
2019-10-23 | $123.95 | $125.37 | $123.52 | $125.37 | $15.64 | 222,624 |
2019-10-22 | $127.94 | $128.31 | $124.50 | $124.53 | $15.53 | 227,624 |
2019-10-21 | $125.70 | $127.45 | $125.70 | $127.45 | $15.90 | 257,888 |
2019-10-18 | $126.91 | $127.42 | $123.05 | $124.62 | $15.55 | 182,160 |
2019-10-17 | $129.00 | $129.01 | $126.38 | $127.42 | $15.89 | 155,784 |
2019-10-16 | $128.44 | $128.44 | $126.83 | $127.63 | $15.92 | 266,688 |
2019-10-15 | $127.10 | $130.35 | $127.10 | $129.75 | $16.19 | 357,072 |
2019-10-14 | $126.35 | $127.35 | $126.10 | $126.36 | $15.76 | 122,032 |
2019-10-11 | $125.87 | $128.44 | $125.73 | $126.67 | $15.80 | 493,120 |
2019-10-10 | $121.12 | $124.00 | $121.00 | $122.84 | $15.32 | 254,336 |
2019-10-09 | $120.65 | $122.24 | $120.28 | $121.35 | $15.14 | 173,008 |
2019-10-08 | $120.89 | $121.60 | $118.16 | $118.16 | $14.74 | 613,896 |
2019-10-07 | $122.50 | $124.60 | $122.50 | $122.66 | $15.30 | 270,520 |
2019-10-04 | $121.19 | $123.57 | $120.89 | $123.45 | $15.40 | 571,800 |
2019-10-03 | $116.10 | $119.58 | $113.54 | $119.51 | $14.91 | 699,800 |
2019-10-02 | $118.84 | $118.88 | $114.90 | $116.32 | $14.51 | 820,840 |
2019-10-01 | $124.55 | $125.88 | $120.55 | $120.59 | $15.04 | 365,792 |
2019-09-30 | $121.90 | $123.71 | $121.21 | $123.27 | $15.38 | 250,304 |
2019-09-27 | $124.84 | $124.90 | $119.21 | $121.03 | $15.10 | 463,664 |
2019-09-26 | $124.79 | $124.98 | $123.08 | $124.65 | $15.55 | 164,040 |
2019-09-25 | $121.18 | $125.44 | $119.03 | $125.01 | $15.59 | 219,568 |
2019-09-24 | $126.94 | $127.51 | $120.79 | $121.74 | $15.19 | 475,400 |
2019-09-23 | $124.95 | $126.16 | $124.50 | $125.29 | $15.63 | 609,632 |
2019-09-20 | $128.02 | $128.36 | $124.18 | $125.14 | $15.61 | 391,760 |
2019-09-19 | $127.23 | $129.37 | $126.71 | $127.30 | $15.88 | 389,512 |
2019-09-18 | $125.96 | $126.58 | $123.78 | $126.54 | $15.79 | 226,024 |
2019-09-17 | $125.39 | $126.23 | $124.88 | $126.21 | $15.74 | 80,504 |
2019-09-16 | $123.71 | $125.38 | $122.77 | $125.31 | $15.63 | 151,256 |
2019-09-13 | $126.60 | $126.68 | $125.34 | $125.77 | $15.69 | 161,232 |
2019-09-12 | $127.92 | $129.25 | $126.66 | $127.37 | $15.89 | 349,144 |
2019-09-11 | $123.84 | $126.64 | $123.78 | $126.64 | $15.80 | 647,560 |
2019-09-10 | $122.46 | $123.07 | $120.96 | $123.07 | $15.35 | 293,144 |
2019-09-09 | $125.32 | $125.32 | $122.39 | $123.79 | $15.44 | 279,872 |
2019-09-06 | $125.76 | $125.76 | $124.08 | $124.43 | $15.52 | 262,072 |
2019-09-05 | $123.25 | $125.78 | $122.41 | $125.32 | $15.63 | 367,344 |
2019-09-04 | $118.76 | $120.24 | $118.60 | $120.21 | $15.00 | 420,720 |
2019-09-03 | $117.76 | $118.30 | $115.61 | $116.29 | $14.51 | 393,816 |
2019-08-30 | $121.20 | $121.25 | $118.27 | $119.48 | $14.90 | 289,096 |
2019-08-29 | $118.65 | $120.33 | $118.07 | $119.79 | $14.94 | 685,544 |
2019-08-28 | $114.43 | $115.55 | $113.05 | $115.54 | $14.41 | 298,328 |
2019-08-27 | $117.71 | $118.08 | $114.35 | $115.52 | $14.41 | 361,392 |
2019-08-26 | $115.74 | $116.08 | $114.02 | $116.08 | $14.48 | 449,896 |
2019-08-23 | $119.63 | $121.63 | $112.24 | $112.97 | $14.09 | 897,936 |
2019-08-22 | $122.01 | $122.50 | $118.85 | $120.84 | $15.07 | 369,424 |
2019-08-21 | $121.07 | $122.31 | $120.96 | $121.55 | $15.16 | 281,632 |
2019-08-20 | $120.35 | $120.97 | $119.00 | $119.00 | $14.84 | 371,216 |
2019-08-19 | $120.61 | $121.31 | $119.53 | $120.62 | $15.05 | 1,093,096 |
2019-08-16 | $115.35 | $117.55 | $115.31 | $116.81 | $14.57 | 284,688 |
2019-08-15 | $114.25 | $114.58 | $111.13 | $112.97 | $14.09 | 413,440 |
2019-08-14 | $116.29 | $117.54 | $113.46 | $113.75 | $14.19 | 513,904 |
2019-08-13 | $115.77 | $122.65 | $115.24 | $121.43 | $15.15 | 604,200 |
2019-08-12 | $117.31 | $118.13 | $115.00 | $115.92 | $14.46 | 365,808 |
2019-08-09 | $120.59 | $121.07 | $117.58 | $118.90 | $14.83 | 480,664 |
2019-08-08 | $117.83 | $122.00 | $117.08 | $122.00 | $15.22 | 561,072 |
2019-08-07 | $112.52 | $116.61 | $111.29 | $116.17 | $14.49 | 1,140,080 |
2019-08-06 | $114.45 | $116.33 | $113.09 | $115.21 | $14.37 | 870,184 |
2019-08-05 | $115.34 | $115.47 | $109.83 | $111.88 | $13.96 | 1,236,792 |
2019-08-02 | $124.35 | $124.35 | $120.32 | $121.53 | $15.16 | 743,368 |
2019-08-01 | $128.45 | $133.61 | $125.27 | $126.23 | $15.75 | 662,504 |
2019-07-31 | $132.64 | $132.85 | $125.63 | $127.91 | $15.96 | 912,344 |
2019-07-30 | $131.02 | $132.86 | $130.81 | $131.56 | $16.41 | 247,416 |
2019-07-29 | $134.02 | $134.13 | $131.03 | $133.25 | $16.62 | 290,888 |
2019-07-26 | $132.50 | $134.75 | $132.50 | $133.94 | $16.71 | 413,712 |
2019-07-25 | $132.00 | $132.03 | $129.47 | $130.06 | $16.22 | 273,688 |
2019-07-24 | $129.48 | $132.50 | $129.29 | $132.50 | $16.53 | 289,816 |
2019-07-23 | $130.00 | $130.00 | $127.99 | $129.92 | $16.21 | 260,472 |
2019-07-22 | $126.24 | $129.00 | $126.24 | $128.51 | $16.03 | 329,216 |
2019-07-19 | $129.46 | $129.46 | $125.36 | $125.36 | $15.64 | 246,968 |
2019-07-18 | $125.30 | $127.29 | $124.86 | $127.22 | $15.87 | 298,520 |
2019-07-17 | $127.06 | $127.62 | $125.93 | $125.96 | $15.71 | 208,184 |
2019-07-16 | $128.40 | $128.40 | $126.27 | $126.71 | $15.81 | 524,616 |
2019-07-15 | $128.31 | $128.75 | $127.83 | $128.56 | $16.04 | 341,832 |
2019-07-12 | $126.42 | $128.00 | $126.20 | $128.00 | $15.97 | 220,816 |
2019-07-11 | $125.98 | $126.82 | $125.05 | $125.70 | $15.68 | 325,936 |
2019-07-10 | $124.27 | $126.33 | $124.12 | $125.30 | $15.63 | 383,672 |
2019-07-09 | $120.49 | $123.09 | $120.41 | $122.95 | $15.34 | 208,824 |
2019-07-08 | $122.06 | $122.06 | $120.60 | $121.64 | $15.17 | 342,784 |
2019-07-05 | $122.16 | $124.18 | $121.30 | $123.74 | $15.44 | 350,528 |
2019-07-03 | $122.81 | $123.91 | $122.58 | $123.91 | $15.46 | 261,368 |
2019-07-02 | $121.05 | $122.14 | $120.70 | $122.14 | $15.24 | 424,792 |
2019-07-01 | $122.41 | $123.03 | $120.27 | $121.11 | $15.11 | 793,888 |
2019-06-28 | $117.69 | $118.16 | $116.68 | $117.72 | $14.68 | 325,312 |
2019-06-27 | $117.31 | $118.07 | $117.05 | $117.37 | $14.64 | 146,144 |
2019-06-26 | $116.46 | $118.06 | $116.22 | $116.32 | $14.51 | 447,008 |
2019-06-25 | $119.02 | $119.17 | $114.07 | $114.27 | $14.25 | 388,808 |
2019-06-24 | $119.69 | $120.04 | $119.16 | $119.28 | $14.87 | 214,992 |
2019-06-21 | $119.09 | $121.00 | $118.82 | $119.21 | $14.87 | 498,576 |
2019-06-20 | $120.48 | $120.48 | $118.14 | $119.70 | $14.93 | 443,976 |
2019-06-19 | $116.74 | $117.39 | $115.21 | $116.91 | $14.58 | 415,248 |
2019-06-18 | $114.92 | $117.94 | $114.73 | $116.36 | $14.51 | 685,320 |
2019-06-17 | $111.38 | $113.11 | $111.38 | $112.25 | $14.00 | 475,104 |
2019-06-14 | $111.23 | $111.79 | $110.33 | $111.06 | $13.85 | 616,136 |
2019-06-13 | $112.23 | $113.24 | $112.18 | $112.84 | $14.07 | 606,216 |
2019-06-12 | $112.28 | $112.50 | $111.07 | $111.62 | $13.92 | 623,080 |
2019-06-11 | $115.47 | $115.86 | $112.26 | $113.21 | $14.12 | 1,820,384 |
2019-06-10 | $112.00 | $115.10 | $112.00 | $112.88 | $14.08 | 523,096 |
2019-06-07 | $107.32 | $111.12 | $107.10 | $110.18 | $13.74 | 371,824 |
2019-06-06 | $104.30 | $106.53 | $103.50 | $106.23 | $13.25 | 206,632 |
2019-06-05 | $104.67 | $104.87 | $101.89 | $104.18 | $12.99 | 867,080 |
2019-06-04 | $98.41 | $102.41 | $97.56 | $102.38 | $12.77 | 637,088 |
2019-06-03 | $101.29 | $101.50 | $95.04 | $96.24 | $12.00 | 1,479,760 |
2019-05-31 | $103.05 | $103.74 | $101.66 | $101.76 | $12.69 | 1,024,912 |
2019-05-30 | $104.91 | $105.91 | $104.47 | $105.46 | $13.15 | 211,704 |
2019-05-29 | $104.62 | $105.84 | $103.28 | $104.49 | $13.03 | 855,128 |
2019-05-28 | $107.29 | $108.65 | $106.06 | $106.07 | $13.23 | 350,936 |
2019-05-24 | $108.25 | $108.75 | $106.51 | $106.71 | $13.31 | 421,272 |
2019-05-23 | $107.80 | $108.18 | $105.24 | $107.01 | $13.34 | 1,167,224 |
2019-05-22 | $110.62 | $111.95 | $110.50 | $110.85 | $13.82 | 412,976 |
2019-05-21 | $111.50 | $112.65 | $110.95 | $112.06 | $13.97 | 472,784 |
2019-05-20 | $110.00 | $110.86 | $108.33 | $109.36 | $13.64 | 588,392 |
2019-05-17 | $113.60 | $116.94 | $113.51 | $113.70 | $14.18 | 511,024 |
2019-05-16 | $114.05 | $117.56 | $114.00 | $116.13 | $14.48 | 599,816 |
2019-05-15 | $109.10 | $114.84 | $108.55 | $114.16 | $14.24 | 472,472 |
2019-05-14 | $109.25 | $111.97 | $108.47 | $110.61 | $13.79 | 570,480 |
2019-05-13 | $110.82 | $111.97 | $107.40 | $108.05 | $13.47 | 1,381,448 |
2019-05-10 | $115.64 | $118.54 | $112.05 | $117.31 | $14.63 | 761,680 |
2019-05-09 | $115.75 | $117.85 | $113.10 | $116.91 | $14.58 | 1,227,352 |
2019-05-08 | $118.29 | $120.40 | $118.00 | $118.53 | $14.78 | 733,640 |
2019-05-07 | $121.63 | $122.69 | $116.82 | $119.18 | $14.86 | 1,261,408 |
2019-05-06 | $120.70 | $125.00 | $120.00 | $124.75 | $15.56 | 1,404,112 |
2019-05-03 | $125.01 | $126.50 | $124.15 | $126.43 | $15.77 | 1,735,432 |
2019-05-02 | $124.12 | $125.64 | $121.67 | $123.23 | $15.37 | 518,048 |
2019-05-01 | $127.50 | $127.88 | $124.37 | $124.38 | $15.51 | 826,792 |
2019-04-30 | $125.11 | $125.69 | $123.46 | $125.39 | $15.64 | 805,224 |
2019-04-29 | $127.30 | $128.40 | $127.05 | $127.94 | $15.95 | 176,232 |
2019-04-26 | $126.86 | $127.30 | $124.87 | $127.30 | $15.88 | 362,664 |
2019-04-25 | $129.46 | $130.30 | $126.59 | $128.00 | $15.96 | 636,704 |
2019-04-24 | $127.20 | $128.29 | $126.68 | $126.68 | $15.80 | 327,488 |
2019-04-23 | $124.43 | $127.28 | $124.43 | $127.01 | $15.84 | 492,888 |
2019-04-22 | $121.81 | $123.82 | $121.53 | $123.78 | $15.44 | 252,736 |
2019-04-18 | $122.28 | $122.60 | $120.85 | $122.50 | $15.28 | 248,232 |
2019-04-17 | $122.38 | $122.69 | $121.13 | $121.93 | $15.21 | 206,032 |
2019-04-16 | $120.85 | $121.41 | $120.29 | $120.99 | $15.09 | 381,208 |
2019-04-15 | $119.87 | $120.13 | $118.67 | $119.76 | $14.93 | 123,792 |
2019-04-12 | $119.81 | $119.81 | $118.41 | $119.76 | $14.93 | 177,456 |
2019-04-11 | $119.00 | $119.05 | $117.93 | $118.28 | $14.75 | 202,600 |
2019-04-10 | $117.29 | $118.55 | $117.11 | $118.41 | $14.77 | 371,752 |
2019-04-09 | $116.51 | $117.58 | $116.30 | $116.64 | $14.55 | 298,368 |
2019-04-08 | $116.42 | $117.60 | $115.52 | $117.42 | $14.64 | 319,848 |
2019-04-05 | $116.94 | $117.19 | $116.32 | $116.76 | $14.56 | 294,944 |
2019-04-04 | $117.07 | $117.77 | $114.82 | $116.13 | $14.48 | 309,336 |
2019-04-03 | $116.22 | $118.34 | $115.90 | $116.64 | $14.55 | 1,068,456 |
2019-04-02 | $113.74 | $115.17 | $113.38 | $114.88 | $14.33 | 341,896 |
2019-04-01 | $112.75 | $113.83 | $111.50 | $113.53 | $14.16 | 860,296 |
2019-03-29 | $110.11 | $110.55 | $109.17 | $110.44 | $13.77 | 568,952 |
2019-03-28 | $108.76 | $109.21 | $107.09 | $108.37 | $13.51 | 286,472 |
2019-03-27 | $110.25 | $110.75 | $106.21 | $108.07 | $13.48 | 689,272 |
2019-03-26 | $110.92 | $112.32 | $108.60 | $109.82 | $13.70 | 803,152 |
2019-03-25 | $109.31 | $110.16 | $107.59 | $109.06 | $13.60 | 7,884,856 |
2019-03-22 | $114.58 | $115.53 | $109.97 | $110.08 | $13.73 | 868,800 |
2019-03-21 | $110.66 | $115.95 | $110.32 | $115.49 | $14.40 | 505,920 |
2019-03-20 | $110.72 | $112.19 | $109.07 | $110.76 | $13.81 | 327,464 |
2019-03-19 | $110.78 | $111.18 | $109.50 | $110.47 | $13.76 | 745,544 |
2019-03-18 | $109.15 | $110.35 | $108.45 | $109.59 | $13.65 | 847,496 |
2019-03-15 | $107.85 | $110.15 | $107.85 | $109.15 | $13.60 | 468,616 |
2019-03-14 | $107.85 | $108.19 | $107.36 | $107.64 | $13.41 | 410,264 |
2019-03-13 | $107.66 | $108.95 | $107.20 | $107.79 | $13.43 | 614,264 |
2019-03-12 | $105.68 | $107.22 | $105.17 | $106.51 | $13.27 | 415,992 |
2019-03-11 | $101.67 | $105.24 | $101.67 | $105.12 | $13.10 | 278,264 |
2019-03-08 | $98.06 | $100.59 | $97.56 | $100.59 | $12.53 | 272,768 |
2019-03-07 | $102.50 | $102.50 | $99.85 | $100.52 | $12.52 | 686,680 |
2019-03-06 | $103.98 | $104.12 | $102.58 | $102.86 | $12.81 | 323,024 |
2019-03-05 | $103.81 | $104.41 | $102.69 | $103.91 | $12.95 | 315,976 |
2019-03-04 | $105.09 | $105.79 | $101.30 | $103.96 | $12.95 | 8,105,896 |
2019-03-01 | $104.05 | $104.35 | $102.72 | $104.10 | $12.97 | 556,384 |
2019-02-28 | $102.70 | $103.45 | $102.17 | $102.69 | $12.79 | 403,728 |
2019-02-27 | $102.99 | $103.60 | $101.36 | $103.46 | $12.89 | 277,728 |
2019-02-26 | $102.75 | $104.21 | $102.75 | $103.61 | $12.91 | 429,264 |
2019-02-25 | $103.94 | $104.73 | $103.33 | $103.36 | $12.88 | 457,512 |
2019-02-22 | $100.70 | $102.20 | $100.70 | $102.20 | $12.73 | 364,312 |
2019-02-21 | $99.73 | $100.44 | $98.56 | $99.52 | $12.40 | 327,592 |
2019-02-20 | $100.66 | $101.26 | $99.22 | $100.20 | $12.48 | 430,008 |
2019-02-19 | $99.25 | $100.84 | $99.25 | $100.15 | $12.48 | 1,363,808 |
2019-02-15 | $100.41 | $100.54 | $99.01 | $99.78 | $12.43 | 181,488 |
2019-02-14 | $98.24 | $99.66 | $98.05 | $99.09 | $12.35 | 189,680 |
2019-02-13 | $99.52 | $99.99 | $98.45 | $98.55 | $12.28 | 255,840 |
2019-02-12 | $96.87 | $98.92 | $96.87 | $98.58 | $12.28 | 171,000 |
2019-02-11 | $96.72 | $97.26 | $95.44 | $95.88 | $11.95 | 1,530,840 |
2019-02-08 | $93.20 | $95.99 | $93.20 | $95.99 | $11.96 | 307,336 |
2019-02-07 | $96.21 | $96.85 | $93.90 | $94.92 | $11.83 | 568,912 |
2019-02-06 | $98.34 | $99.18 | $97.30 | $98.13 | $12.23 | 189,568 |
2019-02-05 | $97.06 | $98.44 | $96.77 | $98.24 | $12.24 | 458,560 |
2019-02-04 | $93.22 | $96.46 | $93.22 | $96.40 | $12.01 | 361,136 |
2019-02-01 | $92.68 | $94.43 | $92.68 | $93.26 | $11.62 | 971,208 |
2019-01-31 | $91.20 | $93.84 | $91.20 | $92.84 | $11.57 | 417,448 |
2019-01-30 | $87.76 | $90.77 | $87.08 | $90.42 | $11.26 | 322,448 |
2019-01-29 | $87.20 | $87.50 | $84.93 | $85.10 | $10.60 | 205,080 |
2019-01-28 | $86.97 | $87.37 | $85.97 | $87.31 | $10.88 | 265,048 |
2019-01-25 | $88.17 | $90.03 | $87.69 | $89.63 | $11.17 | 865,744 |
2019-01-24 | $86.14 | $87.30 | $85.77 | $86.93 | $10.83 | 218,568 |
2019-01-23 | $86.11 | $87.05 | $83.91 | $85.51 | $10.65 | 514,296 |
2019-01-22 | $87.25 | $87.26 | $84.09 | $85.25 | $10.62 | 634,488 |
2019-01-18 | $87.36 | $89.35 | $86.75 | $88.59 | $11.04 | 1,124,760 |
2019-01-17 | $84.13 | $86.87 | $84.13 | $85.93 | $10.71 | 374,072 |
2019-01-16 | $85.16 | $86.19 | $84.75 | $84.80 | $10.56 | 268,616 |
2019-01-15 | $82.18 | $85.09 | $82.18 | $84.90 | $10.58 | 308,560 |
2019-01-14 | $81.75 | $82.25 | $81.10 | $81.79 | $10.19 | 232,056 |
2019-01-11 | $82.97 | $83.46 | $82.41 | $83.26 | $10.37 | 191,544 |
2019-01-10 | $82.10 | $83.75 | $81.32 | $83.75 | $10.43 | 272,848 |
2019-01-09 | $82.30 | $84.01 | $81.88 | $83.18 | $10.36 | 512,536 |
2019-01-08 | $81.23 | $82.10 | $79.38 | $81.60 | $10.17 | 498,672 |
2019-01-07 | $78.49 | $80.73 | $78.10 | $79.80 | $9.94 | 560,120 |
2019-01-04 | $74.28 | $78.98 | $74.23 | $78.58 | $9.79 | 572,448 |
2019-01-03 | $75.52 | $75.99 | $71.81 | $71.91 | $8.96 | 610,496 |
2019-01-02 | $75.56 | $80.19 | $75.40 | $79.29 | $9.88 | 318,480 |
2018-12-31 | $79.12 | $79.65 | $77.60 | $78.85 | $9.82 | 510,392 |
2018-12-28 | $79.09 | $80.42 | $76.71 | $77.83 | $9.70 | 857,384 |
2018-12-27 | $74.72 | $78.11 | $72.10 | $78.10 | $9.73 | 644,760 |
2018-12-26 | $69.24 | $77.08 | $69.04 | $77.07 | $9.60 | 1,054,176 |
2018-12-24 | $70.75 | $72.85 | $68.54 | $68.54 | $8.52 | 1,255,240 |
2018-12-21 | $77.32 | $78.50 | $71.53 | $72.10 | $8.97 | 1,501,352 |
2018-12-20 | $79.29 | $80.94 | $75.00 | $77.24 | $9.61 | 1,227,912 |
2018-12-19 | $83.48 | $85.75 | $78.39 | $79.94 | $9.94 | 746,624 |
2018-12-18 | $83.24 | $85.20 | $82.68 | $83.78 | $10.42 | 575,776 |
2018-12-17 | $85.38 | $86.70 | $80.80 | $81.89 | $10.18 | 917,496 |
2018-12-14 | $88.06 | $88.88 | $85.90 | $86.07 | $10.70 | 339,072 |
2018-12-13 | $90.81 | $92.05 | $89.17 | $90.16 | $11.21 | 229,336 |
2018-12-12 | $90.98 | $92.78 | $89.95 | $90.06 | $11.20 | 382,784 |
2018-12-11 | $90.47 | $90.66 | $86.96 | $88.24 | $10.97 | 324,072 |
2018-12-10 | $84.59 | $88.43 | $83.87 | $87.63 | $10.90 | 680,920 |
2018-12-07 | $90.60 | $91.61 | $84.75 | $85.18 | $10.59 | 577,424 |
2018-12-06 | $86.54 | $91.52 | $85.97 | $91.52 | $11.38 | 771,024 |
2018-12-04 | $96.64 | $97.50 | $90.38 | $90.60 | $11.27 | 586,712 |
2018-12-03 | $99.34 | $99.36 | $96.82 | $98.23 | $12.22 | 864,688 |
2018-11-30 | $93.32 | $94.72 | $92.40 | $94.69 | $11.78 | 568,776 |
2018-11-29 | $93.32 | $94.32 | $91.64 | $93.06 | $11.57 | 394,880 |
2018-11-28 | $89.48 | $93.81 | $88.31 | $93.75 | $11.66 | 498,992 |
2018-11-27 | $86.88 | $88.63 | $85.88 | $87.95 | $10.94 | 516,352 |
2018-11-26 | $86.12 | $87.97 | $85.65 | $87.96 | $10.94 | 592,496 |
2018-11-23 | $83.85 | $85.78 | $83.75 | $84.06 | $10.45 | 256,424 |
2018-11-21 | $86.04 | $87.18 | $85.00 | $85.57 | $10.64 | 623,536 |
2018-11-20 | $82.04 | $86.10 | $81.32 | $83.95 | $10.44 | 2,912,448 |
2018-11-19 | $93.67 | $93.67 | $86.28 | $86.77 | $10.79 | 1,118,960 |
2018-11-16 | $92.56 | $95.16 | $92.29 | $94.37 | $11.74 | 721,944 |
2018-11-15 | $90.80 | $95.53 | $89.89 | $94.94 | $11.81 | 1,395,288 |
2018-11-14 | $94.28 | $94.45 | $89.92 | $90.81 | $11.29 | 722,096 |
2018-11-13 | $92.83 | $95.70 | $91.94 | $92.48 | $11.50 | 639,384 |
2018-11-12 | $97.27 | $97.30 | $91.58 | $92.11 | $11.46 | 943,488 |
2018-11-09 | $100.92 | $101.00 | $97.18 | $98.96 | $12.31 | 559,696 |
2018-11-08 | $103.00 | $103.47 | $101.69 | $102.60 | $12.76 | 312,240 |
2018-11-07 | $100.46 | $103.83 | $100.32 | $103.81 | $12.91 | 593,648 |
2018-11-06 | $96.78 | $99.22 | $96.32 | $98.31 | $12.23 | 768,704 |
2018-11-05 | $97.80 | $97.80 | $94.45 | $96.76 | $12.03 | 794,288 |
2018-11-02 | $100.70 | $101.74 | $96.48 | $97.84 | $12.17 | 2,343,296 |
2018-11-01 | $100.00 | $101.91 | $98.25 | $101.85 | $12.67 | 508,328 |
2018-10-31 | $98.12 | $101.48 | $98.12 | $99.79 | $12.41 | 1,395,200 |
2018-10-30 | $91.05 | $95.00 | $90.53 | $94.93 | $11.81 | 1,759,680 |
2018-10-29 | $98.74 | $99.74 | $87.93 | $91.90 | $11.43 | 2,465,400 |
2018-10-26 | $94.04 | $99.42 | $92.43 | $95.53 | $11.88 | 1,606,032 |
2018-10-25 | $96.39 | $101.12 | $96.39 | $100.13 | $12.45 | 860,272 |
2018-10-24 | $103.38 | $103.38 | $93.44 | $93.73 | $11.66 | 1,371,448 |
2018-10-23 | $100.49 | $104.55 | $97.94 | $103.66 | $12.89 | 1,289,536 |
2018-10-22 | $103.75 | $105.54 | $102.30 | $104.29 | $12.97 | 957,576 |
2018-10-19 | $104.74 | $106.13 | $101.90 | $102.43 | $12.74 | 507,240 |
2018-10-18 | $107.62 | $107.62 | $102.04 | $103.36 | $12.85 | 540,600 |
2018-10-17 | $109.28 | $109.28 | $106.00 | $108.04 | $13.44 | 551,576 |
2018-10-16 | $105.00 | $109.37 | $104.95 | $108.82 | $13.53 | 540,192 |
2018-10-15 | $105.05 | $105.05 | $102.42 | $102.65 | $12.77 | 1,346,800 |
2018-10-12 | $105.07 | $106.09 | $101.82 | $105.68 | $13.14 | 769,760 |
2018-10-11 | $101.28 | $104.90 | $98.25 | $100.09 | $12.45 | 1,591,696 |
2018-10-10 | $110.81 | $110.87 | $101.71 | $101.87 | $12.67 | 1,784,000 |
2018-10-09 | $111.72 | $113.79 | $111.39 | $112.30 | $13.97 | 731,384 |
2018-10-08 | $113.43 | $114.30 | $109.25 | $111.81 | $13.91 | 1,112,312 |
2018-10-05 | $117.14 | $117.99 | $111.92 | $114.26 | $14.21 | 499,664 |
2018-10-04 | $121.00 | $121.00 | $115.44 | $117.14 | $14.57 | 838,568 |
2018-10-03 | $122.19 | $122.79 | $121.30 | $121.92 | $15.16 | 202,696 |
2018-10-02 | $120.90 | $122.47 | $120.16 | $120.71 | $15.01 | 519,264 |
2018-10-01 | $121.84 | $122.72 | $120.42 | $121.07 | $15.06 | 1,135,520 |
2018-09-28 | $119.83 | $120.88 | $119.33 | $120.74 | $15.02 | 281,464 |
2018-09-27 | $119.30 | $121.16 | $119.30 | $120.53 | $14.99 | 199,600 |
2018-09-26 | $119.94 | $120.63 | $118.20 | $118.44 | $14.73 | 225,776 |
2018-09-25 | $118.73 | $119.43 | $118.03 | $119.19 | $14.82 | 195,632 |
2018-09-24 | $116.30 | $119.19 | $115.50 | $119.18 | $14.82 | 355,040 |
2018-09-21 | $119.80 | $119.96 | $117.30 | $117.57 | $14.62 | 250,896 |
2018-09-20 | $117.83 | $119.28 | $117.50 | $118.84 | $14.78 | 432,200 |
2018-09-19 | $116.83 | $116.90 | $114.62 | $116.20 | $14.45 | 300,400 |
2018-09-18 | $115.18 | $118.04 | $115.08 | $116.74 | $14.52 | 236,544 |
2018-09-17 | $118.50 | $118.96 | $115.10 | $115.33 | $14.34 | 329,432 |
2018-09-14 | $119.48 | $120.18 | $117.94 | $118.88 | $14.78 | 632,824 |
2018-09-13 | $117.49 | $119.70 | $117.49 | $118.89 | $14.79 | 306,400 |
2018-09-12 | $117.08 | $117.08 | $113.96 | $116.15 | $14.44 | 385,288 |
2018-09-11 | $115.32 | $118.31 | $115.02 | $117.70 | $14.64 | 270,576 |
2018-09-10 | $116.17 | $116.35 | $114.50 | $115.91 | $14.41 | 627,432 |
2018-09-07 | $114.94 | $117.39 | $114.24 | $115.30 | $14.34 | 499,848 |
2018-09-06 | $118.14 | $118.51 | $114.38 | $115.98 | $14.42 | 723,856 |
2018-09-05 | $122.11 | $122.11 | $117.08 | $118.39 | $14.72 | 560,264 |
2018-09-04 | $122.60 | $122.60 | $120.26 | $122.10 | $15.18 | 909,168 |
2018-08-31 | $122.43 | $123.60 | $122.18 | $122.88 | $15.28 | 301,296 |
2018-08-30 | $122.85 | $124.42 | $121.90 | $122.61 | $15.25 | 559,200 |
2018-08-29 | $120.90 | $123.21 | $120.90 | $123.16 | $15.32 | 294,472 |
2018-08-28 | $120.83 | $121.04 | $120.04 | $120.83 | $15.03 | 307,392 |
2018-08-27 | $119.14 | $120.28 | $118.64 | $120.19 | $14.95 | 351,712 |
2018-08-24 | $116.00 | $117.86 | $116.00 | $117.84 | $14.65 | 345,368 |
2018-08-23 | $114.69 | $116.71 | $114.69 | $115.26 | $14.33 | 1,246,848 |
2018-08-22 | $113.52 | $115.25 | $113.00 | $114.92 | $14.29 | 279,216 |
2018-08-21 | $114.54 | $115.44 | $113.75 | $113.92 | $14.17 | 311,976 |
2018-08-20 | $114.25 | $114.36 | $112.35 | $113.37 | $14.10 | 854,544 |
2018-08-17 | $112.79 | $114.25 | $111.82 | $113.75 | $14.15 | 370,144 |
2018-08-16 | $114.87 | $115.05 | $113.00 | $113.42 | $14.11 | 1,150,968 |
2018-08-15 | $114.17 | $114.80 | $111.10 | $113.07 | $14.06 | 877,024 |
2018-08-14 | $114.94 | $115.70 | $113.36 | $115.40 | $14.35 | 1,051,976 |
2018-08-13 | $114.96 | $116.51 | $113.97 | $114.06 | $14.18 | 1,785,064 |
2018-08-10 | $114.82 | $115.49 | $113.78 | $114.36 | $14.22 | 501,888 |
2018-08-09 | $116.80 | $117.54 | $116.28 | $116.46 | $14.48 | 306,152 |
2018-08-08 | $115.42 | $116.76 | $114.94 | $116.29 | $14.46 | 316,776 |
2018-08-07 | $115.99 | $116.70 | $115.26 | $115.55 | $14.37 | 432,824 |
2018-08-06 | $113.28 | $115.07 | $112.83 | $115.07 | $14.31 | 286,096 |
2018-08-03 | $112.94 | $113.26 | $111.68 | $113.26 | $14.09 | 482,832 |
2018-08-02 | $107.59 | $112.83 | $107.33 | $112.59 | $14.00 | 440,960 |
2018-08-01 | $108.54 | $109.96 | $108.19 | $109.20 | $13.58 | 433,064 |
2018-07-31 | $106.48 | $108.50 | $105.83 | $107.00 | $13.31 | 444,584 |
2018-07-30 | $109.83 | $109.83 | $104.88 | $106.15 | $13.20 | 603,496 |
2018-07-27 | $115.39 | $115.39 | $108.64 | $109.76 | $13.65 | 568,336 |
2018-07-26 | $114.10 | $115.36 | $113.56 | $114.51 | $14.24 | 1,128,696 |
2018-07-25 | $115.35 | $118.26 | $114.80 | $118.21 | $14.70 | 818,872 |
2018-07-24 | $116.56 | $117.67 | $114.23 | $114.97 | $14.30 | 679,512 |
2018-07-23 | $113.02 | $114.39 | $111.52 | $114.26 | $14.21 | 1,043,064 |
2018-07-20 | $113.42 | $114.33 | $112.68 | $112.90 | $14.04 | 178,472 |
2018-07-19 | $112.80 | $113.90 | $112.56 | $113.09 | $14.06 | 170,040 |
2018-07-18 | $114.07 | $114.34 | $112.86 | $113.72 | $14.14 | 252,176 |
2018-07-17 | $110.25 | $114.30 | $110.25 | $113.92 | $14.17 | 131,240 |
2018-07-16 | $112.85 | $113.41 | $111.80 | $112.21 | $13.95 | 630,376 |
2018-07-13 | $112.88 | $113.38 | $112.34 | $112.85 | $14.03 | 299,984 |
2018-07-12 | $110.95 | $112.84 | $110.00 | $112.80 | $14.03 | 537,576 |
2018-07-11 | $108.45 | $109.97 | $108.34 | $108.79 | $13.53 | 137,120 |
2018-07-10 | $110.25 | $110.88 | $109.77 | $110.23 | $13.71 | 143,136 |
2018-07-09 | $109.06 | $109.80 | $108.10 | $109.79 | $13.65 | 165,336 |
2018-07-06 | $105.05 | $108.40 | $105.00 | $108.07 | $13.44 | 155,264 |
2018-07-05 | $103.37 | $105.35 | $103.02 | $105.31 | $13.10 | 212,368 |
2018-07-03 | $105.68 | $105.68 | $102.26 | $102.26 | $12.72 | 123,248 |
2018-07-02 | $101.11 | $104.91 | $100.75 | $104.91 | $13.05 | 145,088 |
2018-06-29 | $104.09 | $104.69 | $102.76 | $102.76 | $12.78 | 254,656 |
2018-06-28 | $100.38 | $103.42 | $100.06 | $102.70 | $12.77 | 292,928 |
2018-06-27 | $104.58 | $105.50 | $100.72 | $100.75 | $12.53 | 363,520 |
2018-06-26 | $103.92 | $105.31 | $103.35 | $103.91 | $12.92 | 422,360 |
2018-06-25 | $106.02 | $106.71 | $101.17 | $103.12 | $12.82 | 689,032 |
2018-06-22 | $109.56 | $109.56 | $107.10 | $107.78 | $13.40 | 495,712 |
2018-06-21 | $111.54 | $112.15 | $108.73 | $109.04 | $13.56 | 462,288 |
2018-06-20 | $111.98 | $112.24 | $110.93 | $111.18 | $13.83 | 230,016 |
2018-06-19 | $109.50 | $110.53 | $107.50 | $110.53 | $13.74 | 785,792 |
2018-06-18 | $110.05 | $112.10 | $109.35 | $111.94 | $13.92 | 1,249,112 |
2018-06-15 | $111.91 | $111.91 | $110.17 | $111.44 | $13.85 | 154,816 |
2018-06-14 | $111.51 | $113.10 | $111.50 | $112.38 | $13.97 | 108,776 |
2018-06-13 | $111.90 | $113.00 | $110.92 | $110.98 | $13.80 | 377,136 |
2018-06-12 | $111.37 | $111.63 | $110.56 | $111.62 | $13.88 | 158,096 |
2018-06-11 | $110.07 | $110.97 | $109.56 | $110.31 | $13.71 | 206,752 |
2018-06-08 | $109.21 | $110.36 | $108.38 | $110.15 | $13.69 | 402,704 |
2018-06-07 | $112.75 | $112.75 | $109.00 | $110.37 | $13.72 | 260,240 |
2018-06-06 | $112.31 | $112.65 | $110.78 | $112.65 | $14.00 | 287,232 |
2018-06-05 | $111.21 | $112.30 | $111.20 | $111.96 | $13.92 | 350,728 |
2018-06-04 | $110.00 | $111.15 | $109.60 | $110.91 | $13.79 | 317,248 |
2018-06-01 | $106.74 | $109.18 | $106.74 | $109.18 | $13.57 | 644,552 |
2018-05-31 | $105.44 | $106.94 | $105.00 | $105.34 | $13.09 | 163,568 |
2018-05-30 | $105.44 | $105.63 | $104.39 | $105.28 | $13.09 | 359,384 |
2018-05-29 | $103.82 | $104.97 | $102.74 | $103.74 | $12.90 | 390,000 |
2018-05-25 | $104.85 | $105.60 | $104.55 | $105.02 | $13.05 | 293,104 |
2018-05-24 | $105.47 | $105.47 | $102.87 | $104.77 | $13.02 | 198,504 |
2018-05-23 | $101.82 | $105.10 | $101.10 | $105.04 | $13.06 | 151,696 |
2018-05-22 | $104.65 | $104.81 | $103.05 | $103.34 | $12.85 | 140,552 |
2018-05-21 | $103.96 | $104.95 | $102.87 | $103.74 | $12.90 | 508,960 |
2018-05-18 | $102.72 | $103.06 | $101.93 | $102.04 | $12.68 | 104,856 |
2018-05-17 | $103.01 | $104.62 | $102.18 | $103.01 | $12.81 | 322,160 |
2018-05-16 | $103.24 | $104.57 | $102.91 | $104.07 | $12.94 | 273,472 |
2018-05-15 | $103.59 | $103.59 | $102.00 | $103.16 | $12.82 | 255,072 |
2018-05-14 | $106.08 | $106.98 | $104.98 | $105.07 | $13.06 | 712,616 |
2018-05-11 | $105.93 | $106.10 | $104.73 | $105.01 | $13.05 | 238,248 |
2018-05-10 | $104.00 | $106.04 | $104.00 | $105.99 | $13.18 | 369,256 |
2018-05-09 | $101.00 | $103.35 | $100.65 | $103.34 | $12.85 | 373,592 |
2018-05-08 | $99.62 | $100.67 | $98.74 | $100.39 | $12.48 | 230,072 |
2018-05-07 | $99.26 | $100.83 | $99.00 | $99.95 | $12.42 | 738,552 |
2018-05-04 | $93.55 | $98.57 | $93.55 | $98.10 | $12.19 | 592,152 |
2018-05-03 | $93.10 | $95.12 | $91.26 | $94.38 | $11.73 | 266,552 |
2018-05-02 | $94.90 | $95.78 | $93.89 | $94.03 | $11.69 | 253,752 |
2018-05-01 | $91.51 | $94.03 | $90.72 | $93.99 | $11.68 | 788,056 |
2018-04-30 | $93.16 | $94.39 | $91.10 | $91.65 | $11.39 | 280,016 |
2018-04-27 | $95.21 | $95.30 | $91.76 | $92.90 | $11.55 | 465,256 |
2018-04-26 | $91.84 | $93.87 | $91.68 | $93.28 | $11.60 | 305,584 |
2018-04-25 | $89.92 | $90.20 | $87.26 | $89.55 | $11.13 | 481,816 |
2018-04-24 | $94.21 | $94.70 | $88.38 | $89.68 | $11.15 | 867,368 |
2018-04-23 | $95.10 | $95.56 | $92.43 | $93.35 | $11.60 | 1,396,496 |
2018-04-20 | $96.44 | $96.44 | $93.40 | $94.12 | $11.70 | 366,040 |
2018-04-19 | $98.65 | $98.65 | $96.34 | $97.13 | $12.07 | 199,216 |
2018-04-18 | $99.99 | $100.36 | $98.38 | $99.48 | $12.37 | 292,512 |
2018-04-17 | $98.09 | $100.90 | $98.09 | $100.36 | $12.48 | 416,544 |
2018-04-16 | $96.18 | $96.91 | $95.00 | $96.26 | $11.97 | 186,912 |
2018-04-13 | $96.63 | $97.00 | $94.07 | $94.88 | $11.79 | 289,872 |
2018-04-12 | $94.59 | $96.45 | $94.59 | $95.78 | $11.91 | 254,000 |
2018-04-11 | $92.67 | $94.92 | $92.67 | $93.36 | $11.61 | 356,552 |
2018-04-10 | $92.37 | $94.60 | $91.36 | $94.00 | $11.69 | 435,240 |
2018-04-09 | $89.58 | $93.04 | $89.36 | $89.37 | $11.11 | 375,312 |
2018-04-06 | $90.97 | $92.45 | $87.45 | $88.26 | $10.97 | 317,736 |
2018-04-05 | $93.82 | $93.86 | $91.40 | $92.65 | $11.52 | 776,664 |
2018-04-04 | $85.99 | $92.53 | $85.25 | $92.04 | $11.44 | 460,232 |
2018-04-03 | $89.25 | $89.75 | $86.40 | $89.39 | $11.11 | 699,344 |
2018-04-02 | $91.46 | $92.10 | $85.73 | $87.42 | $10.87 | 1,547,496 |
2018-03-29 | $89.86 | $94.15 | $88.50 | $92.36 | $11.48 | 415,672 |
2018-03-28 | $89.63 | $91.27 | $87.50 | $88.54 | $11.01 | 565,528 |
2018-03-27 | $98.49 | $98.49 | $88.79 | $90.15 | $11.21 | 745,912 |
2018-03-26 | $93.39 | $97.36 | $91.19 | $97.21 | $12.08 | 1,066,496 |
2018-03-23 | $95.00 | $95.39 | $89.89 | $89.89 | $11.17 | 457,544 |
2018-03-22 | $97.87 | $98.96 | $95.00 | $95.00 | $11.81 | 566,040 |
2018-03-21 | $100.68 | $102.94 | $100.00 | $100.19 | $12.45 | 348,168 |
2018-03-20 | $101.00 | $102.19 | $100.22 | $101.26 | $12.58 | 160,480 |
2018-03-19 | $104.07 | $104.07 | $99.97 | $101.57 | $12.62 | 585,288 |
2018-03-16 | $107.05 | $107.62 | $105.90 | $106.22 | $13.20 | 212,896 |
2018-03-15 | $106.57 | $107.88 | $105.54 | $106.54 | $13.24 | 429,976 |
2018-03-14 | $107.65 | $107.79 | $105.70 | $106.67 | $13.25 | 249,952 |
2018-03-13 | $110.57 | $111.39 | $105.88 | $106.73 | $13.26 | 402,904 |
2018-03-12 | $109.26 | $110.28 | $108.77 | $109.56 | $13.61 | 559,040 |
2018-03-09 | $105.60 | $108.51 | $105.60 | $108.51 | $13.48 | 441,104 |
2018-03-08 | $104.71 | $104.72 | $103.19 | $104.05 | $12.93 | 153,144 |
2018-03-07 | $100.63 | $103.79 | $100.63 | $103.62 | $12.87 | 345,160 |
2018-03-06 | $102.83 | $103.22 | $101.45 | $102.12 | $12.69 | 306,920 |
2018-03-05 | $98.95 | $102.17 | $98.04 | $101.56 | $12.62 | 510,624 |
2018-03-02 | $95.07 | $99.75 | $94.34 | $99.41 | $12.35 | 447,160 |
2018-03-01 | $100.86 | $101.87 | $95.67 | $97.32 | $12.09 | 637,136 |
2018-02-28 | $103.12 | $103.96 | $100.69 | $100.69 | $12.51 | 265,280 |
2018-02-27 | $104.07 | $104.82 | $101.96 | $102.07 | $12.68 | 457,056 |
2018-02-26 | $101.59 | $103.77 | $101.59 | $103.66 | $12.88 | 424,664 |
2018-02-23 | $98.08 | $100.52 | $97.84 | $100.48 | $12.48 | 349,888 |
2018-02-22 | $97.09 | $98.27 | $96.00 | $96.44 | $11.98 | 480,624 |
2018-02-21 | $98.47 | $99.86 | $96.40 | $96.48 | $11.99 | 791,952 |
2018-02-20 | $96.17 | $99.04 | $95.96 | $97.39 | $12.10 | 844,104 |
2018-02-16 | $97.00 | $99.07 | $96.67 | $96.89 | $12.04 | 633,784 |
2018-02-15 | $95.53 | $97.48 | $93.45 | $97.48 | $12.11 | 912,192 |
2018-02-14 | $88.89 | $93.98 | $88.89 | $93.78 | $11.65 | 636,400 |
2018-02-13 | $88.57 | $90.27 | $88.00 | $90.00 | $11.18 | 363,808 |
2018-02-12 | $88.06 | $90.35 | $86.61 | $89.45 | $11.11 | 612,648 |
2018-02-09 | $84.60 | $87.10 | $79.37 | $86.21 | $10.71 | 999,480 |
2018-02-08 | $90.00 | $90.02 | $82.14 | $82.14 | $10.21 | 676,968 |
2018-02-07 | $91.65 | $93.03 | $89.66 | $89.80 | $11.16 | 736,760 |
2018-02-06 | $84.44 | $92.30 | $83.53 | $91.99 | $11.43 | 1,018,360 |
2018-02-05 | $92.95 | $96.42 | $87.26 | $87.28 | $10.84 | 1,643,400 |
2018-02-02 | $99.16 | $99.16 | $94.74 | $94.76 | $11.77 | 739,584 |
2018-02-01 | $99.79 | $102.17 | $99.79 | $100.78 | $12.52 | 230,920 |
2018-01-31 | $100.44 | $101.02 | $99.46 | $100.79 | $12.52 | 624,920 |
2018-01-30 | $99.50 | $100.54 | $98.79 | $99.42 | $12.35 | 796,384 |
2018-01-29 | $103.00 | $103.00 | $101.26 | $101.62 | $12.63 | 288,888 |
2018-01-26 | $101.13 | $103.39 | $101.05 | $103.37 | $12.84 | 225,624 |
2018-01-25 | $102.26 | $102.41 | $99.54 | $99.95 | $12.42 | 180,776 |
2018-01-24 | $103.09 | $103.44 | $100.01 | $100.93 | $12.54 | 311,928 |
2018-01-23 | $101.72 | $102.98 | $101.72 | $102.83 | $12.78 | 296,536 |
2018-01-22 | $99.30 | $101.24 | $99.03 | $101.24 | $12.58 | 494,064 |
2018-01-19 | $99.95 | $99.95 | $98.75 | $99.48 | $12.36 | 891,624 |
2018-01-18 | $99.14 | $99.90 | $98.69 | $99.35 | $12.34 | 379,288 |
2018-01-17 | $96.72 | $99.22 | $96.57 | $99.21 | $12.33 | 429,584 |
2018-01-16 | $98.23 | $99.18 | $95.73 | $96.09 | $11.94 | 254,264 |
2018-01-12 | $95.55 | $97.33 | $95.55 | $97.16 | $12.07 | 231,952 |
2018-01-11 | $95.68 | $95.93 | $95.00 | $95.88 | $11.91 | 543,384 |
2018-01-10 | $94.57 | $94.99 | $94.00 | $94.91 | $11.79 | 676,840 |
2018-01-09 | $96.84 | $96.84 | $95.16 | $95.62 | $11.88 | 149,312 |
2018-01-08 | $95.45 | $96.32 | $95.23 | $96.21 | $11.95 | 399,168 |
2018-01-05 | $94.56 | $95.44 | $94.45 | $95.23 | $11.83 | 268,312 |
2018-01-04 | $93.34 | $94.06 | $93.00 | $93.50 | $11.62 | 437,248 |
2018-01-03 | $90.99 | $92.84 | $90.91 | $92.67 | $11.51 | 252,152 |
2018-01-02 | $88.39 | $90.82 | $88.35 | $90.70 | $11.27 | 437,640 |
2017-12-29 | $88.84 | $89.45 | $87.76 | $87.76 | $10.90 | 342,352 |
2017-12-28 | $89.28 | $89.61 | $88.65 | $88.83 | $11.04 | 106,808 |
2017-12-27 | $88.79 | $89.22 | $88.64 | $88.98 | $11.06 | 150,168 |
2017-12-26 | $89.02 | $89.03 | $87.94 | $88.44 | $10.99 | 217,120 |
2017-12-22 | $90.29 | $90.29 | $89.59 | $90.27 | $11.21 | 150,576 |
2017-12-21 | $91.38 | $91.39 | $90.06 | $90.37 | $11.22 | 192,936 |
2017-12-20 | $92.12 | $92.12 | $90.31 | $91.17 | $11.32 | 302,704 |
2017-12-19 | $91.81 | $91.93 | $90.36 | $91.24 | $11.33 | 260,792 |
2017-12-18 | $91.94 | $92.62 | $91.25 | $92.12 | $11.44 | 378,736 |
2017-12-15 | $88.63 | $90.44 | $88.03 | $90.07 | $11.18 | 185,984 |
2017-12-14 | $88.31 | $89.19 | $87.76 | $87.95 | $10.92 | 233,832 |
2017-12-13 | $88.69 | $89.00 | $88.01 | $88.12 | $10.94 | 268,048 |
2017-12-12 | $88.62 | $88.93 | $87.81 | $88.27 | $10.96 | 204,736 |
2017-12-11 | $87.04 | $89.00 | $87.04 | $88.81 | $11.03 | 399,056 |
2017-12-08 | $87.81 | $88.72 | $86.95 | $87.23 | $10.83 | 292,824 |
2017-12-07 | $85.65 | $86.86 | $85.62 | $86.59 | $10.75 | 369,232 |
2017-12-06 | $83.65 | $85.68 | $83.47 | $85.52 | $10.62 | 477,104 |
2017-12-05 | $83.96 | $86.35 | $83.49 | $84.20 | $10.45 | 324,744 |
2017-12-04 | $88.33 | $88.33 | $83.85 | $84.23 | $10.46 | 637,480 |
2017-12-01 | $87.11 | $88.34 | $84.48 | $87.24 | $10.83 | 480,192 |
2017-11-30 | $87.58 | $88.75 | $87.25 | $88.25 | $10.96 | 277,672 |
2017-11-29 | $91.32 | $91.32 | $85.69 | $87.02 | $10.80 | 532,816 |
2017-11-28 | $91.95 | $92.00 | $90.69 | $91.68 | $11.38 | 192,376 |
2017-11-27 | $91.99 | $91.99 | $90.84 | $91.90 | $11.41 | 170,696 |
2017-11-24 | $90.89 | $91.86 | $90.89 | $91.86 | $11.41 | 95,872 |
2017-11-22 | $91.31 | $91.31 | $90.30 | $90.62 | $11.25 | 186,408 |
2017-11-21 | $89.96 | $91.31 | $89.82 | $91.31 | $11.34 | 338,768 |
2017-11-20 | $88.55 | $89.04 | $88.50 | $89.01 | $11.05 | 516,688 |
2017-11-17 | $89.25 | $89.25 | $87.92 | $88.13 | $10.94 | 185,952 |
2017-11-16 | $87.54 | $89.35 | $87.54 | $89.35 | $11.09 | 243,560 |
2017-11-15 | $87.10 | $87.34 | $85.91 | $86.66 | $10.76 | 348,464 |
2017-11-14 | $88.00 | $88.10 | $86.96 | $88.09 | $10.94 | 112,648 |
2017-11-13 | $87.81 | $88.57 | $87.81 | $88.57 | $11.00 | 355,504 |
2017-11-10 | $88.94 | $88.94 | $88.00 | $88.50 | $10.99 | 163,672 |
2017-11-09 | $89.24 | $89.24 | $86.77 | $88.56 | $11.00 | 464,720 |
2017-11-08 | $89.64 | $90.46 | $88.84 | $90.25 | $11.21 | 368,176 |
2017-11-07 | $89.55 | $89.81 | $88.84 | $89.47 | $11.11 | 456,472 |
2017-11-06 | $88.75 | $89.54 | $88.75 | $89.54 | $11.12 | 412,792 |
2017-11-03 | $87.85 | $88.81 | $87.00 | $88.62 | $11.00 | 311,952 |
2017-11-02 | $86.38 | $87.19 | $85.66 | $86.88 | $10.79 | 397,984 |
2017-11-01 | $87.78 | $88.45 | $86.00 | $86.64 | $10.76 | 393,760 |
2017-10-31 | $86.69 | $87.44 | $86.20 | $87.13 | $10.82 | 407,080 |
2017-10-30 | $85.41 | $86.70 | $85.32 | $86.16 | $10.70 | 284,664 |
2017-10-27 | $83.42 | $85.76 | $83.42 | $85.41 | $10.60 | 364,808 |
2017-10-26 | $80.58 | $81.10 | $80.19 | $80.72 | $10.02 | 308,504 |
2017-10-25 | $80.56 | $80.99 | $78.74 | $79.97 | $9.93 | 250,136 |
2017-10-24 | $80.31 | $81.17 | $80.18 | $80.74 | $10.02 | 292,184 |
2017-10-23 | $81.29 | $81.65 | $80.01 | $80.14 | $9.95 | 381,288 |
2017-10-20 | $80.83 | $81.35 | $80.25 | $81.07 | $10.07 | 304,952 |
2017-10-19 | $80.32 | $80.32 | $78.54 | $79.78 | $9.91 | 259,960 |
2017-10-18 | $80.20 | $80.80 | $79.94 | $80.54 | $10.00 | 137,608 |
2017-10-17 | $79.91 | $79.99 | $79.46 | $79.91 | $9.92 | 56,768 |
2017-10-16 | $80.03 | $80.03 | $79.36 | $79.93 | $9.92 | 136,040 |
2017-10-13 | $78.96 | $79.64 | $78.96 | $79.15 | $9.83 | 117,072 |
2017-10-12 | $78.57 | $79.05 | $77.78 | $78.53 | $9.75 | 179,136 |
2017-10-11 | $77.24 | $78.76 | $77.24 | $78.60 | $9.76 | 273,120 |
2017-10-10 | $78.30 | $78.53 | $77.06 | $77.54 | $9.63 | 194,448 |
2017-10-09 | $77.70 | $78.17 | $77.63 | $77.65 | $9.64 | 207,928 |
2017-10-06 | $76.59 | $77.34 | $76.47 | $77.20 | $9.59 | 110,448 |
2017-10-05 | $75.75 | $77.00 | $75.72 | $76.86 | $9.54 | 215,040 |
2017-10-04 | $75.38 | $75.49 | $74.96 | $75.19 | $9.34 | 249,984 |
2017-10-03 | $75.02 | $75.62 | $75.02 | $75.47 | $9.37 | 113,120 |
2017-10-02 | $75.16 | $75.71 | $74.41 | $75.03 | $9.32 | 206,688 |
2017-09-29 | $74.16 | $75.01 | $73.87 | $74.94 | $9.30 | 212,024 |
2017-09-28 | $74.01 | $74.01 | $73.32 | $73.75 | $9.16 | 70,920 |
2017-09-27 | $72.80 | $74.09 | $72.63 | $74.02 | $9.19 | 87,720 |
2017-09-26 | $71.99 | $72.54 | $71.41 | $71.82 | $8.92 | 159,192 |
2017-09-25 | $73.02 | $73.02 | $70.64 | $71.23 | $8.84 | 200,776 |
2017-09-22 | $73.17 | $73.49 | $72.62 | $73.20 | $9.09 | 92,720 |
2017-09-21 | $73.88 | $73.88 | $72.89 | $73.46 | $9.12 | 281,768 |
2017-09-20 | $75.39 | $75.39 | $73.02 | $74.10 | $9.20 | 694,208 |
2017-09-19 | $74.79 | $75.31 | $74.52 | $75.12 | $9.33 | 129,416 |
2017-09-18 | $74.77 | $75.38 | $74.13 | $74.80 | $9.29 | 169,144 |
2017-09-15 | $73.96 | $74.84 | $73.82 | $74.33 | $9.23 | 358,888 |
2017-09-14 | $74.07 | $74.50 | $73.65 | $73.92 | $9.18 | 219,224 |
2017-09-13 | $74.50 | $74.75 | $74.15 | $74.75 | $9.28 | 96,680 |
2017-09-12 | $75.04 | $75.42 | $74.19 | $74.54 | $9.26 | 192,936 |
2017-09-11 | $73.74 | $74.81 | $73.74 | $74.42 | $9.24 | 171,864 |
2017-09-08 | $73.70 | $73.88 | $72.27 | $72.48 | $9.00 | 135,400 |
2017-09-07 | $74.01 | $74.01 | $73.10 | $73.74 | $9.16 | 176,656 |
2017-09-06 | $73.65 | $74.05 | $72.62 | $73.41 | $9.11 | 220,088 |
2017-09-05 | $74.15 | $74.55 | $72.00 | $73.19 | $9.09 | 467,808 |
2017-09-01 | $75.12 | $75.40 | $74.26 | $74.51 | $9.25 | 574,208 |
2017-08-31 | $73.71 | $74.94 | $73.70 | $74.72 | $9.28 | 354,528 |
2017-08-30 | $71.91 | $73.55 | $71.91 | $73.27 | $9.10 | 250,136 |
2017-08-29 | $70.24 | $72.23 | $70.24 | $72.14 | $8.96 | 122,848 |
2017-08-28 | $71.31 | $71.70 | $71.01 | $71.39 | $8.86 | 117,368 |
2017-08-25 | $71.61 | $72.05 | $70.96 | $71.01 | $8.82 | 282,000 |
2017-08-24 | $71.74 | $72.00 | $70.65 | $71.18 | $8.84 | 644,632 |
2017-08-23 | $70.89 | $71.68 | $70.65 | $71.61 | $8.89 | 211,376 |
2017-08-22 | $70.34 | $71.74 | $70.00 | $71.67 | $8.90 | 237,512 |
2017-08-21 | $69.67 | $69.91 | $68.50 | $69.54 | $8.63 | 268,888 |
2017-08-18 | $70.03 | $70.75 | $69.20 | $69.72 | $8.66 | 297,736 |
2017-08-17 | $72.32 | $72.52 | $69.72 | $69.72 | $8.66 | 373,232 |
2017-08-16 | $72.83 | $73.35 | $72.23 | $72.80 | $9.04 | 782,600 |
2017-08-15 | $72.79 | $72.79 | $71.86 | $72.36 | $8.98 | 417,816 |
2017-08-14 | $71.13 | $72.15 | $71.13 | $72.13 | $8.96 | 295,792 |
2017-08-11 | $68.52 | $70.18 | $68.52 | $69.77 | $8.66 | 955,080 |
2017-08-10 | $70.97 | $71.19 | $68.57 | $68.61 | $8.52 | 546,728 |
2017-08-09 | $71.10 | $72.00 | $70.99 | $71.71 | $8.90 | 227,512 |
2017-08-08 | $71.87 | $73.33 | $71.60 | $71.85 | $8.92 | 612,632 |
2017-08-07 | $71.60 | $72.13 | $71.33 | $72.03 | $8.94 | 460,768 |
2017-08-04 | $71.14 | $71.72 | $70.85 | $71.18 | $8.84 | 781,040 |
2017-08-03 | $71.56 | $71.56 | $70.44 | $70.62 | $8.77 | 173,320 |
2017-08-02 | $72.00 | $72.02 | $70.05 | $71.22 | $8.84 | 337,856 |
2017-08-01 | $70.53 | $70.60 | $69.82 | $70.56 | $8.76 | 307,216 |
2017-07-31 | $70.90 | $71.36 | $69.64 | $69.96 | $8.69 | 299,896 |
2017-07-28 | $70.00 | $71.15 | $70.00 | $70.70 | $8.78 | 344,216 |
2017-07-27 | $73.09 | $73.43 | $69.52 | $70.84 | $8.80 | 574,776 |
2017-07-26 | $72.85 | $72.85 | $72.18 | $72.36 | $8.98 | 310,896 |
2017-07-25 | $72.77 | $72.85 | $71.81 | $72.55 | $9.01 | 110,144 |
2017-07-24 | $72.09 | $72.94 | $71.98 | $72.94 | $9.06 | 377,976 |
2017-07-21 | $71.87 | $72.34 | $71.87 | $72.28 | $8.97 | 183,232 |
2017-07-20 | $72.90 | $72.99 | $71.82 | $72.61 | $9.02 | 147,568 |
2017-07-19 | $72.05 | $72.85 | $71.99 | $72.69 | $9.03 | 251,640 |
2017-07-18 | $71.05 | $71.90 | $70.50 | $71.82 | $8.92 | 202,000 |
2017-07-17 | $71.26 | $71.67 | $70.69 | $71.18 | $8.84 | 223,192 |
2017-07-14 | $140.72 | $142.60 | $140.30 | $142.24 | $8.83 | 321,280 |
2017-07-13 | $139.21 | $140.43 | $138.82 | $139.76 | $8.68 | 310,592 |
2017-07-12 | $137.01 | $138.99 | $136.58 | $138.76 | $8.61 | 263,536 |
2017-07-11 | $133.78 | $135.54 | $133.37 | $135.28 | $8.40 | 171,728 |
2017-07-10 | $132.12 | $134.81 | $131.75 | $134.40 | $8.34 | 316,240 |
2017-07-07 | $129.59 | $132.79 | $129.59 | $131.77 | $8.18 | 264,176 |
2017-07-06 | $128.99 | $130.00 | $128.00 | $128.58 | $7.98 | 206,368 |
2017-07-05 | $128.79 | $131.40 | $128.44 | $131.18 | $8.14 | 310,480 |
2017-07-03 | $132.13 | $132.38 | $127.88 | $127.99 | $7.95 | 312,400 |
2017-06-30 | $131.30 | $132.64 | $130.60 | $130.83 | $8.12 | 323,536 |
2017-06-29 | $134.47 | $135.45 | $129.00 | $130.82 | $8.12 | 679,312 |
2017-06-28 | $133.43 | $136.26 | $131.09 | $135.90 | $8.44 | 461,632 |
2017-06-27 | $136.50 | $136.76 | $132.44 | $132.67 | $8.24 | 751,152 |
2017-06-26 | $140.95 | $142.13 | $137.39 | $137.50 | $8.54 | 274,576 |
2017-06-23 | $137.22 | $140.00 | $136.93 | $139.44 | $8.66 | 264,144 |
2017-06-22 | $137.79 | $138.26 | $136.49 | $137.33 | $8.53 | 282,592 |
2017-06-21 | $135.58 | $136.87 | $135.38 | $136.76 | $8.49 | 256,032 |
2017-06-20 | $137.00 | $137.08 | $134.54 | $134.65 | $8.36 | 404,272 |
2017-06-19 | $134.89 | $137.41 | $134.71 | $136.82 | $8.49 | 710,288 |
2017-06-16 | $133.18 | $133.25 | $131.39 | $132.23 | $8.21 | 399,808 |
2017-06-15 | $130.96 | $133.40 | $129.48 | $133.29 | $8.27 | 694,256 |
2017-06-14 | $137.45 | $137.45 | $132.06 | $134.13 | $8.33 | 420,080 |
2017-06-13 | $135.27 | $137.43 | $134.22 | $136.33 | $8.46 | 902,704 |
2017-06-12 | $133.01 | $134.34 | $128.52 | $133.79 | $8.31 | 1,395,824 |
2017-06-09 | $145.31 | $145.53 | $132.00 | $136.13 | $8.45 | 1,854,880 |
2017-06-08 | $144.20 | $145.10 | $142.86 | $145.10 | $9.01 | 230,448 |
2017-06-07 | $143.82 | $144.14 | $142.34 | $144.06 | $8.94 | 440,000 |
2017-06-06 | $143.17 | $144.45 | $142.52 | $143.21 | $8.89 | 349,056 |
2017-06-05 | $143.51 | $144.35 | $142.53 | $143.70 | $8.92 | 467,504 |
2017-06-02 | $141.19 | $143.39 | $140.18 | $143.21 | $8.89 | 366,400 |
2017-06-01 | $140.10 | $140.24 | $138.00 | $139.94 | $8.69 | 410,832 |
2017-05-31 | $141.97 | $141.97 | $138.52 | $139.18 | $8.64 | 757,856 |
2017-05-30 | $139.44 | $140.54 | $139.40 | $140.48 | $8.72 | 509,072 |
2017-05-26 | $139.52 | $139.65 | $138.65 | $139.55 | $8.66 | 739,152 |
2017-05-25 | $138.52 | $139.98 | $137.50 | $139.62 | $8.67 | 668,384 |
2017-05-24 | $137.29 | $137.29 | $136.00 | $137.24 | $8.52 | 440,800 |
2017-05-23 | $137.14 | $137.14 | $135.52 | $136.25 | $8.46 | 937,008 |
2017-05-22 | $134.93 | $136.29 | $134.50 | $136.05 | $8.45 | 2,411,888 |
2017-05-19 | $133.68 | $134.63 | $133.32 | $133.69 | $8.30 | 749,728 |
2017-05-18 | $130.00 | $133.11 | $129.12 | $132.34 | $8.22 | 371,616 |
2017-05-17 | $136.36 | $137.00 | $130.12 | $130.16 | $8.08 | 750,864 |
2017-05-16 | $139.05 | $139.05 | $136.71 | $138.77 | $8.62 | 278,784 |
2017-05-15 | $135.90 | $136.94 | $135.90 | $136.83 | $8.49 | 297,664 |
2017-05-12 | $134.56 | $136.37 | $134.56 | $135.20 | $8.39 | 137,360 |
2017-05-11 | $134.43 | $134.76 | $133.20 | $134.41 | $8.34 | 273,632 |
2017-05-10 | $135.97 | $135.97 | $133.75 | $134.82 | $8.37 | 182,304 |
2017-05-09 | $135.35 | $135.35 | $133.75 | $133.75 | $8.30 | 297,904 |
2017-05-08 | $132.59 | $133.84 | $132.22 | $133.76 | $8.30 | 329,216 |
2017-05-05 | $131.88 | $132.54 | $131.00 | $132.54 | $8.23 | 219,856 |
2017-05-04 | $131.75 | $131.75 | $130.36 | $131.25 | $8.15 | 153,008 |
2017-05-03 | $131.59 | $131.59 | $129.87 | $131.18 | $8.14 | 220,608 |
2017-05-02 | $131.53 | $131.68 | $130.74 | $131.26 | $8.15 | 288,192 |
2017-05-01 | $129.10 | $131.10 | $129.10 | $130.89 | $8.13 | 540,912 |
2017-04-28 | $129.28 | $129.28 | $127.67 | $128.22 | $7.96 | 229,184 |
2017-04-27 | $126.80 | $127.62 | $126.60 | $127.62 | $7.92 | 250,208 |
2017-04-26 | $126.90 | $127.24 | $125.80 | $125.82 | $7.81 | 515,696 |
2017-04-25 | $126.00 | $127.22 | $125.82 | $126.84 | $7.87 | 690,736 |
2017-04-24 | $124.55 | $125.30 | $124.20 | $125.05 | $7.76 | 962,528 |
2017-04-21 | $121.69 | $121.98 | $121.31 | $121.50 | $7.54 | 35,248 |
2017-04-20 | $120.55 | $122.33 | $120.55 | $121.92 | $7.57 | 60,880 |
2017-04-19 | $120.90 | $121.12 | $119.59 | $119.86 | $7.44 | 67,600 |
2017-04-18 | $119.90 | $120.50 | $119.75 | $119.88 | $7.44 | 70,176 |
2017-04-17 | $119.50 | $119.56 | $118.64 | $119.56 | $7.42 | 55,488 |
2017-04-13 | $118.08 | $119.06 | $118.08 | $118.60 | $7.36 | 66,544 |
2017-04-12 | $119.27 | $120.29 | $118.75 | $118.75 | $7.37 | 47,408 |
2017-04-11 | $121.12 | $121.12 | $117.74 | $119.39 | $7.41 | 146,016 |
2017-04-10 | $121.47 | $121.90 | $120.60 | $120.75 | $7.50 | 36,368 |
2017-04-07 | $121.18 | $121.93 | $120.79 | $121.66 | $7.55 | 40,208 |
2017-04-06 | $121.10 | $121.79 | $120.57 | $121.79 | $7.56 | 35,360 |
2017-04-05 | $123.00 | $124.08 | $121.54 | $121.54 | $7.55 | 36,704 |
2017-04-04 | $122.61 | $122.61 | $121.72 | $122.48 | $7.60 | 51,264 |
2017-04-03 | $123.12 | $123.45 | $121.00 | $122.00 | $7.57 | 58,496 |
2017-03-31 | $123.10 | $123.31 | $122.73 | $122.84 | $7.63 | 268,064 |
2017-03-30 | $122.91 | $123.46 | $122.55 | $122.63 | $7.61 | 66,976 |
2017-03-29 | $121.99 | $122.72 | $121.72 | $122.72 | $7.62 | 31,680 |
2017-03-28 | $121.92 | $122.61 | $119.64 | $121.99 | $7.57 | 175,552 |
2017-03-27 | $118.10 | $120.46 | $117.21 | $120.36 | $7.47 | 133,360 |
2017-03-24 | $120.94 | $121.50 | $119.08 | $120.00 | $7.45 | 69,024 |
2017-03-23 | $120.57 | $120.57 | $119.42 | $119.68 | $7.43 | 98,016 |
2017-03-22 | $118.29 | $120.33 | $117.94 | $120.33 | $7.47 | 139,568 |
2017-03-21 | $123.95 | $123.95 | $118.31 | $118.66 | $7.37 | 195,552 |
2017-03-20 | $122.51 | $122.69 | $122.10 | $122.22 | $7.59 | 47,296 |
2017-03-17 | $122.38 | $122.61 | $122.21 | $122.58 | $7.61 | 29,104 |
2017-03-16 | $122.08 | $122.42 | $121.31 | $121.66 | $7.55 | 223,392 |
2017-03-15 | $120.24 | $121.38 | $119.37 | $121.38 | $7.53 | 47,376 |
2017-03-14 | $119.09 | $119.85 | $118.71 | $119.85 | $7.44 | 89,376 |
2017-03-13 | $120.00 | $120.69 | $120.00 | $120.38 | $7.47 | 146,304 |
2017-03-10 | $119.86 | $120.54 | $119.23 | $119.76 | $7.43 | 85,632 |
2017-03-09 | $119.09 | $119.09 | $117.56 | $118.85 | $7.38 | 85,808 |
2017-03-08 | $119.06 | $119.57 | $118.91 | $119.06 | $7.39 | 52,912 |
2017-03-07 | $118.67 | $119.11 | $118.35 | $118.35 | $7.35 | 64,144 |
2017-03-06 | $118.44 | $118.67 | $117.37 | $118.56 | $7.36 | 481,136 |
2017-03-03 | $118.25 | $118.71 | $117.79 | $118.44 | $7.35 | 77,488 |
2017-03-02 | $120.31 | $120.31 | $118.30 | $118.41 | $7.35 | 109,216 |
2017-03-01 | $118.36 | $120.37 | $118.36 | $120.22 | $7.46 | 131,440 |
2017-02-28 | $118.00 | $118.17 | $116.75 | $116.75 | $7.25 | 153,120 |
2017-02-27 | $117.60 | $118.40 | $117.60 | $118.30 | $7.34 | 151,696 |
2017-02-24 | $116.35 | $117.54 | $116.00 | $117.54 | $7.30 | 99,744 |
2017-02-23 | $118.57 | $118.57 | $116.77 | $117.67 | $7.30 | 271,232 |
2017-02-22 | $117.83 | $118.80 | $117.83 | $118.80 | $7.37 | 93,120 |
2017-02-21 | $118.27 | $118.35 | $117.60 | $118.30 | $7.34 | 248,032 |
2017-02-17 | $116.00 | $116.96 | $116.00 | $116.96 | $7.26 | 139,904 |
2017-02-16 | $116.00 | $116.94 | $115.76 | $116.25 | $7.22 | 154,512 |
2017-02-15 | $115.31 | $116.04 | $115.00 | $115.70 | $7.18 | 86,608 |
2017-02-14 | $114.65 | $115.10 | $113.05 | $114.62 | $7.11 | 127,184 |
2017-02-13 | $113.07 | $114.46 | $113.07 | $114.17 | $7.09 | 216,576 |
2017-02-10 | $112.98 | $113.18 | $112.22 | $112.86 | $7.01 | 53,744 |
2017-02-09 | $111.99 | $112.91 | $111.99 | $112.45 | $6.98 | 73,376 |
2017-02-08 | $111.68 | $112.08 | $111.00 | $112.05 | $6.95 | 111,520 |
2017-02-07 | $111.36 | $111.95 | $111.01 | $111.12 | $6.90 | 117,456 |
2017-02-06 | $109.71 | $110.34 | $109.71 | $110.25 | $6.84 | 148,448 |
2017-02-03 | $109.40 | $110.27 | $109.40 | $109.77 | $6.81 | 71,936 |
2017-02-02 | $108.64 | $109.01 | $107.90 | $108.42 | $6.73 | 81,808 |
2017-02-01 | $108.15 | $108.90 | $107.37 | $108.56 | $6.74 | 207,008 |
2017-01-31 | $106.35 | $106.65 | $105.15 | $105.31 | $6.54 | 100,800 |
2017-01-30 | $108.48 | $108.48 | $106.12 | $107.13 | $6.65 | 129,056 |
2017-01-27 | $109.44 | $109.62 | $109.05 | $109.38 | $6.79 | 29,008 |
2017-01-26 | $109.19 | $109.19 | $107.94 | $108.48 | $6.73 | 41,392 |
2017-01-25 | $107.25 | $108.75 | $107.25 | $108.49 | $6.73 | 137,776 |
2017-01-24 | $104.80 | $106.44 | $104.80 | $106.12 | $6.59 | 64,944 |
2017-01-23 | $103.40 | $104.04 | $102.77 | $104.04 | $6.46 | 60,864 |
2017-01-20 | $103.52 | $103.93 | $103.23 | $103.52 | $6.43 | 40,064 |
2017-01-19 | $103.42 | $103.42 | $103.05 | $103.25 | $6.41 | 31,856 |
2017-01-18 | $102.44 | $103.40 | $102.44 | $103.11 | $6.40 | 32,256 |
2017-01-17 | $103.65 | $103.65 | $101.95 | $102.54 | $6.36 | 320,880 |
2017-01-13 | $103.17 | $103.94 | $103.17 | $103.56 | $6.43 | 82,512 |
2017-01-12 | $102.84 | $102.84 | $100.71 | $102.77 | $6.38 | 205,360 |
2017-01-11 | $102.05 | $103.47 | $102.00 | $103.39 | $6.42 | 144,912 |
2017-01-10 | $102.56 | $103.25 | $102.00 | $102.30 | $6.35 | 83,424 |
2017-01-09 | $101.74 | $102.73 | $101.74 | $102.13 | $6.34 | 119,216 |
2017-01-06 | $100.10 | $101.98 | $100.10 | $101.62 | $6.31 | 144,448 |
2017-01-05 | $99.92 | $100.20 | $99.00 | $99.75 | $6.19 | 81,760 |
2017-01-04 | $99.30 | $99.55 | $99.20 | $99.52 | $6.18 | 38,752 |
2017-01-03 | $98.08 | $98.58 | $97.29 | $98.40 | $6.11 | 128,096 |
2016-12-30 | $98.69 | $98.69 | $96.45 | $97.00 | $6.02 | 108,880 |
2016-12-29 | $99.02 | $99.02 | $98.26 | $98.99 | $6.14 | 90,128 |
2016-12-28 | $100.55 | $100.55 | $98.96 | $99.28 | $6.16 | 76,064 |
2016-12-27 | $100.11 | $102.00 | $100.11 | $101.14 | $6.28 | 93,152 |
2016-12-23 | $99.99 | $99.99 | $99.22 | $99.97 | $6.20 | 18,800 |
2016-12-22 | $101.05 | $101.05 | $99.74 | $99.74 | $6.19 | 29,536 |
2016-12-21 | $100.57 | $100.93 | $100.48 | $100.93 | $6.26 | 22,544 |
2016-12-20 | $101.55 | $101.60 | $100.96 | $100.98 | $6.27 | 93,680 |
2016-12-19 | $99.35 | $101.41 | $99.35 | $100.59 | $6.24 | 122,864 |
2016-12-16 | $100.73 | $101.00 | $98.74 | $99.01 | $6.14 | 117,024 |
2016-12-15 | $100.30 | $101.55 | $100.30 | $100.83 | $6.26 | 78,160 |
2016-12-14 | $100.41 | $101.29 | $99.59 | $100.21 | $6.22 | 162,784 |
2016-12-13 | $99.99 | $101.81 | $99.99 | $100.68 | $6.25 | 127,600 |
2016-12-12 | $97.99 | $98.32 | $97.29 | $97.40 | $6.04 | 86,496 |
2016-12-09 | $97.87 | $98.89 | $97.87 | $98.73 | $6.13 | 142,432 |
2016-12-08 | $96.21 | $98.33 | $96.21 | $97.54 | $6.05 | 169,808 |
2016-12-07 | $93.48 | $96.56 | $93.18 | $96.56 | $5.99 | 198,656 |
2016-12-06 | $92.99 | $93.46 | $92.30 | $93.14 | $5.78 | 125,824 |
2016-12-05 | $91.71 | $93.04 | $91.71 | $92.63 | $5.75 | 56,192 |
2016-12-02 | $90.17 | $91.17 | $89.79 | $91.11 | $5.65 | 38,000 |
2016-12-01 | $94.95 | $94.95 | $89.60 | $90.41 | $5.61 | 579,040 |
2016-11-30 | $97.51 | $97.51 | $95.01 | $95.01 | $5.90 | 49,648 |
2016-11-29 | $96.60 | $97.78 | $96.08 | $96.91 | $6.01 | 82,528 |
2016-11-28 | $96.46 | $97.88 | $96.38 | $96.85 | $6.01 | 1,089,776 |
2016-11-25 | $96.06 | $96.06 | $96.06 | $96.06 | $5.96 | 1,920 |
2016-11-23 | $96.86 | $96.86 | $95.51 | $96.06 | $5.96 | 78,192 |
2016-11-22 | $97.08 | $97.47 | $96.86 | $96.94 | $6.02 | 129,600 |
2016-11-21 | $96.00 | $96.68 | $95.37 | $96.68 | $6.00 | 101,840 |
2016-11-18 | $95.65 | $95.65 | $94.61 | $94.82 | $5.88 | 53,776 |
2016-11-17 | $93.79 | $95.04 | $93.79 | $94.65 | $5.87 | 113,360 |
2016-11-16 | $92.50 | $94.02 | $92.04 | $93.95 | $5.83 | 45,216 |
2016-11-15 | $92.35 | $93.16 | $91.00 | $92.32 | $5.73 | 320,352 |
2016-11-14 | $92.09 | $92.09 | $88.63 | $89.41 | $5.55 | 267,824 |
2016-11-11 | $90.50 | $92.31 | $90.50 | $92.17 | $5.72 | 164,880 |
2016-11-10 | $94.45 | $94.85 | $88.01 | $90.64 | $5.62 | 405,312 |
2016-11-09 | $90.20 | $94.35 | $90.20 | $94.35 | $5.85 | 239,808 |
2016-11-08 | $93.06 | $95.05 | $93.06 | $94.36 | $5.86 | 130,864 |
2016-11-07 | $91.80 | $93.63 | $91.80 | $93.40 | $5.80 | 260,752 |
2016-11-04 | $89.70 | $90.46 | $89.10 | $89.17 | $5.53 | 151,728 |
2016-11-03 | $91.07 | $91.11 | $89.60 | $89.73 | $5.57 | 99,888 |
2016-11-02 | $92.74 | $93.18 | $91.30 | $91.60 | $5.68 | 101,408 |
2016-11-01 | $94.71 | $94.71 | $91.88 | $92.89 | $5.76 | 107,568 |
2016-10-31 | $94.77 | $95.15 | $94.52 | $94.60 | $5.87 | 150,096 |
2016-10-28 | $95.37 | $96.50 | $94.28 | $94.28 | $5.85 | 83,344 |
2016-10-27 | $95.88 | $95.93 | $94.53 | $94.53 | $5.87 | 26,400 |
2016-10-26 | $94.89 | $96.20 | $94.61 | $95.24 | $5.91 | 91,872 |
2016-10-25 | $97.14 | $97.33 | $96.37 | $96.65 | $6.00 | 37,040 |
2016-10-24 | $95.75 | $97.41 | $95.75 | $97.41 | $6.04 | 57,408 |
2016-10-21 | $94.43 | $94.90 | $93.78 | $94.90 | $5.89 | 24,832 |
2016-10-20 | $94.61 | $94.61 | $92.99 | $94.03 | $5.83 | 80,016 |
2016-10-19 | $94.26 | $94.58 | $94.14 | $94.44 | $5.86 | 44,832 |
2016-10-18 | $94.56 | $95.08 | $94.43 | $94.43 | $5.86 | 40,288 |
2016-10-17 | $93.37 | $93.60 | $93.17 | $93.23 | $5.78 | 37,824 |
2016-10-14 | $94.52 | $94.52 | $93.65 | $93.65 | $5.81 | 15,168 |
2016-10-13 | $92.82 | $93.19 | $91.17 | $93.06 | $5.77 | 98,416 |
2016-10-12 | $93.00 | $94.50 | $92.90 | $94.18 | $5.84 | 48,112 |
2016-10-11 | $96.44 | $96.44 | $93.52 | $94.33 | $5.85 | 59,440 |
2016-10-10 | $96.13 | $97.10 | $96.13 | $96.58 | $5.99 | 136,048 |
2016-10-07 | $95.95 | $95.95 | $94.88 | $95.40 | $5.92 | 81,184 |
2016-10-06 | $95.05 | $95.78 | $94.61 | $95.77 | $5.94 | 50,384 |
2016-10-05 | $94.75 | $95.78 | $94.75 | $95.78 | $5.94 | 35,792 |
2016-10-04 | $95.01 | $95.55 | $93.93 | $94.48 | $5.86 | 55,792 |
2016-10-03 | $95.09 | $95.09 | $94.27 | $94.69 | $5.88 | 47,248 |
2016-09-30 | $94.63 | $95.84 | $94.63 | $95.45 | $5.92 | 59,904 |
2016-09-29 | $94.78 | $95.01 | $93.52 | $94.27 | $5.85 | 21,120 |
2016-09-28 | $94.55 | $94.88 | $94.55 | $94.88 | $5.89 | 11,264 |
2016-09-27 | $93.33 | $94.67 | $93.33 | $94.67 | $5.87 | 20,544 |
2016-09-26 | $93.69 | $93.69 | $92.30 | $92.68 | $5.75 | 68,960 |
2016-09-23 | $95.73 | $95.73 | $93.57 | $94.27 | $5.85 | 34,656 |
2016-09-22 | $95.11 | $95.98 | $95.11 | $95.76 | $5.94 | 122,672 |
2016-09-21 | $93.87 | $94.73 | $92.89 | $94.73 | $5.88 | 59,600 |
2016-09-20 | $93.10 | $93.37 | $92.35 | $92.68 | $5.75 | 27,808 |
2016-09-19 | $93.42 | $94.57 | $92.77 | $92.78 | $5.76 | 111,312 |
2016-09-16 | $93.79 | $93.79 | $92.60 | $93.20 | $5.78 | 111,920 |
2016-09-15 | $90.90 | $93.91 | $90.90 | $93.69 | $5.81 | 120,384 |
2016-09-14 | $89.85 | $91.33 | $89.75 | $89.93 | $5.58 | 101,376 |
2016-09-13 | $89.62 | $90.28 | $88.85 | $89.47 | $5.55 | 53,344 |
2016-09-12 | $86.56 | $90.56 | $86.30 | $90.56 | $5.62 | 254,624 |
2016-09-09 | $90.88 | $90.94 | $87.72 | $87.76 | $5.45 | 301,648 |
2016-09-08 | $92.75 | $92.75 | $91.80 | $91.90 | $5.70 | 60,576 |
2016-09-07 | $93.72 | $94.10 | $92.85 | $93.75 | $5.82 | 412,368 |
2016-09-06 | $93.08 | $93.43 | $92.45 | $93.43 | $5.80 | 276,624 |
2016-09-02 | $92.26 | $93.00 | $91.98 | $92.45 | $5.74 | 65,376 |
2016-09-01 | $90.92 | $91.89 | $90.51 | $91.74 | $5.69 | 79,168 |
2016-08-31 | $91.20 | $91.30 | $90.96 | $91.27 | $5.66 | 29,328 |
2016-08-30 | $92.38 | $92.38 | $90.75 | $91.26 | $5.66 | 331,488 |
2016-08-29 | $91.93 | $92.56 | $91.92 | $91.98 | $5.71 | 116,688 |
2016-08-26 | $91.13 | $92.68 | $90.72 | $91.28 | $5.66 | 34,896 |
2016-08-25 | $90.13 | $91.52 | $90.13 | $91.30 | $5.67 | 65,632 |
2016-08-24 | $91.78 | $91.78 | $90.56 | $90.70 | $5.63 | 84,144 |
2016-08-23 | $91.41 | $92.53 | $91.41 | $91.86 | $5.70 | 182,976 |
2016-08-22 | $90.67 | $91.50 | $90.39 | $91.01 | $5.65 | 236,976 |
2016-08-19 | $90.80 | $91.78 | $90.80 | $91.53 | $5.68 | 48,320 |
2016-08-18 | $90.52 | $91.10 | $90.52 | $90.90 | $5.64 | 314,624 |
2016-08-17 | $90.85 | $91.17 | $89.69 | $90.82 | $5.64 | 215,760 |
2016-08-16 | $92.68 | $92.68 | $91.14 | $91.15 | $5.66 | 47,440 |
2016-08-15 | $91.01 | $92.30 | $91.01 | $92.10 | $5.72 | 47,424 |
2016-08-12 | $90.73 | $90.94 | $90.56 | $90.87 | $5.64 | 67,808 |
2016-08-11 | $91.29 | $91.49 | $90.54 | $91.16 | $5.66 | 248,512 |
2016-08-10 | $90.80 | $90.98 | $90.04 | $90.43 | $5.61 | 109,696 |
2016-08-09 | $90.99 | $91.49 | $90.89 | $91.00 | $5.65 | 62,432 |
2016-08-08 | $90.89 | $90.89 | $90.38 | $90.71 | $5.63 | 161,888 |
2016-08-05 | $89.01 | $90.84 | $89.01 | $90.67 | $5.63 | 394,112 |
2016-08-04 | $88.23 | $88.79 | $87.66 | $88.63 | $5.50 | 209,616 |
2016-08-03 | $87.00 | $87.44 | $86.96 | $87.44 | $5.43 | 28,288 |
2016-08-02 | $87.68 | $87.85 | $85.73 | $86.74 | $5.38 | 285,040 |
2016-08-01 | $87.89 | $88.51 | $87.27 | $88.07 | $5.46 | 240,464 |
2016-07-29 | $88.04 | $88.04 | $87.12 | $87.58 | $5.43 | 98,560 |
2016-07-28 | $87.20 | $87.25 | $86.54 | $87.13 | $5.41 | 74,832 |
2016-07-27 | $86.29 | $87.00 | $85.88 | $86.28 | $5.35 | 132,480 |
2016-07-26 | $84.22 | $85.32 | $84.22 | $84.97 | $5.27 | 226,560 |
2016-07-25 | $83.67 | $84.08 | $83.55 | $83.77 | $5.20 | 86,800 |
2016-07-22 | $82.84 | $84.15 | $82.84 | $84.09 | $5.22 | 57,408 |
2016-07-21 | $84.95 | $84.95 | $82.90 | $83.12 | $5.16 | 307,072 |
2016-07-20 | $82.65 | $84.46 | $82.65 | $84.40 | $5.24 | 1,109,552 |
2016-07-19 | $81.65 | $82.11 | $81.50 | $81.67 | $5.07 | 786,112 |
2016-07-18 | $80.48 | $82.16 | $80.48 | $82.09 | $5.09 | 189,776 |
2016-07-15 | $81.16 | $81.27 | $80.29 | $80.62 | $5.00 | 194,480 |
2016-07-14 | $80.21 | $81.13 | $80.21 | $81.00 | $5.03 | 293,936 |
2016-07-13 | $79.96 | $80.31 | $79.55 | $79.55 | $4.94 | 187,248 |
2016-07-12 | $79.01 | $80.10 | $79.01 | $79.84 | $4.95 | 366,224 |
2016-07-11 | $77.87 | $78.76 | $77.87 | $78.43 | $4.87 | 547,568 |
2016-07-08 | $75.58 | $77.43 | $75.47 | $77.27 | $4.79 | 1,424,864 |
2016-07-07 | $74.38 | $75.50 | $74.37 | $74.74 | $4.64 | 77,088 |
2016-07-06 | $72.56 | $74.43 | $72.00 | $74.31 | $4.61 | 159,440 |
2016-07-05 | $74.00 | $74.00 | $72.70 | $73.39 | $4.55 | 165,040 |
2016-07-01 | $74.49 | $75.31 | $74.07 | $74.86 | $4.65 | 220,432 |
2016-06-30 | $73.42 | $74.59 | $72.99 | $74.59 | $4.63 | 114,880 |
2016-06-29 | $71.54 | $72.78 | $71.38 | $72.58 | $4.50 | 277,312 |
2016-06-28 | $68.97 | $70.02 | $68.87 | $70.02 | $4.35 | 262,384 |
2016-06-27 | $70.10 | $70.10 | $66.93 | $67.44 | $4.18 | 637,040 |
2016-06-24 | $72.40 | $74.25 | $70.60 | $70.88 | $4.40 | 759,840 |
2016-06-23 | $76.96 | $77.65 | $76.10 | $77.65 | $4.82 | 109,856 |
2016-06-22 | $76.96 | $76.96 | $75.19 | $75.19 | $4.67 | 124,864 |
2016-06-21 | $75.63 | $76.17 | $75.63 | $75.92 | $4.71 | 94,160 |
2016-06-20 | $75.37 | $76.38 | $74.95 | $74.95 | $4.65 | 115,680 |
2016-06-17 | $75.35 | $75.35 | $73.72 | $74.10 | $4.60 | 194,560 |
2016-06-16 | $75.45 | $75.73 | $73.50 | $75.53 | $4.68 | 129,536 |
2016-06-15 | $75.78 | $76.62 | $75.27 | $75.27 | $4.67 | 139,056 |
2016-06-14 | $75.07 | $76.15 | $74.73 | $75.70 | $4.69 | 189,648 |
2016-06-13 | $77.14 | $77.14 | $75.39 | $75.62 | $4.69 | 268,112 |
2016-06-10 | $78.39 | $78.39 | $76.85 | $77.19 | $4.79 | 258,800 |
2016-06-09 | $79.12 | $79.21 | $78.25 | $79.01 | $4.90 | 167,888 |
2016-06-08 | $78.78 | $79.26 | $78.44 | $79.00 | $4.90 | 263,072 |
2016-06-07 | $79.20 | $79.20 | $78.46 | $78.46 | $4.87 | 369,904 |
2016-06-06 | $77.99 | $78.70 | $77.87 | $78.15 | $4.85 | 542,944 |
2016-06-03 | $78.98 | $78.98 | $76.99 | $77.58 | $4.81 | 1,620,784 |
2016-06-02 | $78.30 | $78.30 | $77.14 | $78.08 | $4.84 | 96,448 |
2016-06-01 | $78.24 | $78.75 | $78.24 | $78.75 | $4.88 | 32,016 |
2016-05-31 | $78.32 | $78.73 | $77.79 | $78.73 | $4.88 | 47,408 |
2016-05-27 | $78.24 | $78.24 | $78.10 | $78.24 | $4.85 | 31,968 |
2016-05-26 | $77.57 | $77.79 | $76.97 | $77.79 | $4.82 | 91,536 |
2016-05-25 | $77.12 | $77.61 | $76.77 | $77.05 | $4.78 | 87,760 |
2016-05-24 | $74.80 | $75.96 | $74.76 | $75.67 | $4.69 | 221,680 |
2016-05-23 | $73.00 | $73.42 | $72.95 | $73.42 | $4.55 | 76,288 |
2016-05-20 | $72.00 | $73.19 | $72.00 | $72.72 | $4.51 | 62,112 |
2016-05-19 | $71.11 | $71.40 | $70.17 | $71.01 | $4.40 | 79,312 |
2016-05-18 | $70.36 | $72.42 | $70.36 | $71.52 | $4.44 | 63,248 |
2016-05-17 | $72.08 | $72.08 | $70.70 | $70.73 | $4.39 | 60,368 |
2016-05-16 | $70.54 | $72.79 | $70.54 | $72.55 | $4.50 | 43,488 |
2016-05-13 | $70.37 | $71.08 | $70.06 | $70.27 | $4.36 | 73,488 |
2016-05-12 | $71.50 | $71.50 | $69.50 | $70.54 | $4.37 | 96,384 |
2016-05-11 | $72.82 | $72.82 | $71.45 | $71.46 | $4.43 | 29,808 |
2016-05-10 | $70.64 | $72.10 | $70.64 | $72.10 | $4.47 | 79,568 |
2016-05-09 | $70.06 | $71.11 | $70.06 | $70.64 | $4.38 | 302,528 |
2016-05-06 | $68.87 | $70.32 | $68.82 | $70.32 | $4.36 | 155,312 |
2016-05-05 | $69.66 | $70.17 | $69.28 | $69.62 | $4.32 | 48,432 |
2016-05-04 | $69.69 | $69.88 | $69.23 | $69.46 | $4.31 | 84,128 |
2016-05-03 | $70.36 | $70.76 | $69.80 | $70.22 | $4.35 | 268,176 |
2016-05-02 | $70.72 | $71.42 | $70.16 | $71.41 | $4.43 | 170,992 |
2016-04-29 | $71.53 | $71.53 | $69.41 | $70.76 | $4.39 | 175,024 |
2016-04-28 | $73.81 | $75.00 | $71.59 | $71.94 | $4.46 | 226,384 |
2016-04-27 | $73.24 | $74.23 | $72.61 | $74.23 | $4.60 | 207,328 |
2016-04-26 | $76.23 | $76.40 | $75.22 | $75.50 | $4.68 | 121,952 |
2016-04-25 | $75.77 | $76.34 | $75.62 | $75.91 | $4.71 | 63,104 |
2016-04-22 | $76.94 | $77.22 | $75.39 | $76.35 | $4.73 | 147,280 |
2016-04-21 | $79.12 | $79.69 | $78.89 | $79.31 | $4.92 | 60,880 |
2016-04-20 | $78.95 | $79.90 | $78.95 | $79.06 | $4.90 | 36,704 |
2016-04-19 | $80.04 | $80.04 | $77.91 | $78.51 | $4.87 | 139,920 |
2016-04-18 | $78.66 | $79.72 | $78.61 | $79.70 | $4.94 | 178,528 |
2016-04-15 | $79.74 | $80.13 | $79.30 | $79.31 | $4.92 | 232,864 |
2016-04-14 | $80.36 | $80.52 | $79.68 | $79.99 | $4.96 | 166,912 |
2016-04-13 | $79.79 | $80.43 | $79.30 | $80.25 | $4.98 | 132,192 |
2016-04-12 | $77.72 | $78.44 | $76.10 | $78.04 | $4.84 | 212,256 |
2016-04-11 | $78.84 | $78.97 | $77.78 | $77.80 | $4.82 | 117,456 |
2016-04-08 | $78.91 | $79.04 | $77.43 | $77.62 | $4.81 | 75,200 |
2016-04-07 | $79.18 | $79.18 | $77.16 | $77.67 | $4.82 | 245,840 |
2016-04-06 | $78.49 | $80.26 | $78.38 | $80.26 | $4.98 | 134,640 |
2016-04-05 | $78.53 | $79.31 | $78.32 | $78.56 | $4.87 | 76,240 |
2016-04-04 | $80.61 | $81.00 | $79.80 | $79.80 | $4.95 | 604,160 |
2016-04-01 | $78.66 | $80.81 | $78.66 | $80.81 | $5.01 | 162,096 |
2016-03-31 | $79.74 | $80.50 | $79.60 | $79.75 | $4.95 | 154,720 |
2016-03-30 | $79.64 | $80.89 | $79.58 | $79.82 | $4.95 | 594,736 |
2016-03-29 | $76.45 | $78.98 | $76.45 | $78.84 | $4.89 | 75,856 |
2016-03-28 | $77.02 | $77.02 | $76.06 | $76.14 | $4.72 | 119,472 |
2016-03-24 | $75.62 | $76.75 | $75.61 | $76.74 | $4.76 | 261,984 |
2016-03-23 | $78.07 | $78.07 | $76.37 | $76.53 | $4.75 | 69,600 |
2016-03-22 | $77.05 | $78.46 | $77.05 | $78.45 | $4.86 | 45,408 |
2016-03-21 | $76.60 | $77.76 | $76.60 | $77.64 | $4.81 | 104,832 |
2016-03-18 | $76.86 | $77.46 | $76.61 | $77.21 | $4.78 | 192,720 |
2016-03-17 | $76.22 | $77.32 | $75.82 | $76.87 | $4.76 | 175,280 |
2016-03-16 | $74.27 | $76.47 | $74.27 | $76.27 | $4.72 | 127,584 |
2016-03-15 | $73.50 | $74.58 | $73.50 | $74.28 | $4.60 | 91,552 |
2016-03-14 | $73.81 | $74.28 | $73.81 | $74.08 | $4.59 | 55,296 |
2016-03-11 | $73.00 | $73.96 | $73.00 | $73.81 | $4.57 | 212,144 |
2016-03-10 | $72.51 | $72.88 | $69.90 | $71.23 | $4.41 | 329,328 |
2016-03-09 | $71.17 | $71.73 | $70.87 | $71.69 | $4.44 | 55,008 |
2016-03-08 | $70.21 | $71.60 | $70.04 | $70.13 | $4.34 | 94,096 |
2016-03-07 | $71.31 | $72.07 | $70.32 | $71.40 | $4.42 | 598,176 |
2016-03-04 | $71.60 | $72.88 | $71.60 | $72.02 | $4.46 | 144,288 |
2016-03-03 | $71.00 | $71.51 | $70.70 | $71.51 | $4.43 | 114,480 |
2016-03-02 | $71.22 | $71.52 | $70.46 | $71.52 | $4.43 | 121,952 |
2016-03-01 | $68.06 | $71.06 | $68.06 | $70.99 | $4.40 | 300,416 |
2016-02-29 | $68.06 | $68.95 | $67.74 | $67.83 | $4.20 | 44,352 |
2016-02-26 | $68.84 | $69.00 | $67.74 | $67.99 | $4.21 | 105,696 |
2016-02-25 | $67.42 | $68.00 | $65.67 | $68.00 | $4.21 | 170,208 |
2016-02-24 | $64.01 | $66.48 | $63.12 | $66.48 | $4.12 | 247,920 |
2016-02-23 | $66.37 | $67.20 | $65.06 | $65.20 | $4.04 | 210,160 |
2016-02-22 | $67.20 | $67.86 | $67.09 | $67.63 | $4.19 | 333,792 |
2016-02-19 | $64.93 | $66.10 | $64.92 | $65.80 | $4.07 | 92,976 |
2016-02-18 | $67.04 | $67.04 | $65.44 | $65.44 | $4.05 | 405,712 |
2016-02-17 | $63.83 | $66.74 | $63.83 | $66.47 | $4.12 | 443,696 |
2016-02-16 | $62.36 | $63.37 | $61.68 | $63.07 | $3.91 | 195,056 |
2016-02-12 | $60.46 | $60.71 | $59.60 | $60.71 | $3.76 | 935,376 |
2016-02-11 | $57.92 | $60.00 | $57.83 | $59.11 | $3.66 | 394,464 |
2016-02-10 | $60.29 | $61.77 | $59.25 | $59.25 | $3.67 | 280,704 |
2016-02-09 | $58.48 | $61.22 | $58.02 | $58.95 | $3.65 | 334,528 |
2016-02-08 | $59.76 | $60.18 | $57.54 | $59.71 | $3.70 | 1,123,024 |
2016-02-05 | $65.71 | $65.71 | $61.29 | $61.40 | $3.80 | 677,472 |
2016-02-04 | $65.94 | $67.31 | $65.32 | $66.20 | $4.10 | 75,712 |
2016-02-03 | $66.90 | $67.28 | $64.04 | $66.03 | $4.09 | 169,520 |
2016-02-02 | $67.89 | $68.40 | $66.09 | $66.54 | $4.12 | 118,880 |
2016-02-01 | $68.48 | $69.95 | $68.10 | $69.50 | $4.30 | 158,864 |
2016-01-29 | $65.95 | $69.00 | $65.95 | $69.00 | $4.27 | 317,056 |
2016-01-28 | $64.93 | $65.08 | $63.85 | $64.84 | $4.01 | 139,200 |
2016-01-27 | $64.75 | $65.38 | $62.54 | $62.79 | $3.89 | 312,016 |
2016-01-26 | $65.57 | $66.48 | $64.67 | $65.82 | $4.08 | 155,616 |
2016-01-25 | $66.63 | $66.86 | $64.85 | $64.98 | $4.02 | 157,312 |
2016-01-22 | $65.13 | $66.73 | $65.13 | $66.72 | $4.13 | 210,048 |
2016-01-21 | $63.41 | $65.01 | $62.08 | $63.24 | $3.92 | 201,344 |
2016-01-20 | $61.04 | $63.66 | $58.88 | $63.10 | $3.91 | 1,310,912 |
2016-01-19 | $65.22 | $65.30 | $62.46 | $63.58 | $3.94 | 869,312 |
2016-01-15 | $66.42 | $66.42 | $62.16 | $63.74 | $3.95 | 819,408 |
2016-01-14 | $66.12 | $69.22 | $64.03 | $68.08 | $4.22 | 335,760 |
2016-01-13 | $70.44 | $70.44 | $65.45 | $65.45 | $4.05 | 353,792 |
2016-01-12 | $69.10 | $70.12 | $67.91 | $69.66 | $4.31 | 250,960 |
2016-01-11 | $68.18 | $68.63 | $66.22 | $67.91 | $4.20 | 1,145,216 |
2016-01-08 | $69.54 | $69.86 | $67.15 | $67.25 | $4.16 | 577,904 |
2016-01-07 | $70.02 | $71.70 | $68.30 | $68.30 | $4.23 | 689,376 |
2016-01-06 | $72.53 | $73.69 | $72.31 | $73.05 | $4.52 | 213,920 |
2016-01-05 | $76.70 | $76.98 | $75.02 | $75.12 | $4.65 | 168,800 |
2016-01-04 | $76.97 | $76.97 | $73.80 | $75.00 | $4.64 | 392,832 |
2015-12-31 | $79.51 | $79.51 | $78.55 | $78.74 | $4.88 | 66,320 |
2015-12-30 | $81.25 | $81.41 | $80.52 | $80.65 | $4.99 | 108,704 |
2015-12-29 | $80.31 | $82.29 | $80.31 | $81.77 | $5.06 | 303,424 |
2015-12-28 | $79.42 | $79.52 | $78.14 | $79.52 | $4.92 | 155,568 |
2015-12-24 | $79.33 | $79.96 | $79.33 | $79.59 | $4.93 | 34,896 |
2015-12-23 | $79.09 | $79.66 | $78.95 | $79.57 | $4.93 | 133,200 |
2015-12-22 | $77.88 | $78.47 | $77.36 | $78.47 | $4.86 | 69,920 |
2015-12-21 | $77.33 | $77.65 | $76.32 | $77.46 | $4.79 | 90,784 |
2015-12-18 | $78.71 | $78.71 | $76.08 | $76.12 | $4.71 | 200,560 |
2015-12-17 | $81.91 | $82.16 | $79.02 | $79.02 | $4.89 | 119,248 |
2015-12-16 | $80.53 | $81.80 | $79.31 | $81.48 | $5.04 | 169,856 |
2015-12-15 | $79.97 | $80.65 | $79.56 | $79.56 | $4.92 | 223,424 |
2015-12-14 | $78.21 | $79.15 | $76.16 | $78.88 | $4.88 | 400,528 |
2015-12-11 | $80.12 | $80.21 | $78.11 | $78.27 | $4.84 | 357,728 |
2015-12-10 | $81.39 | $82.69 | $81.11 | $81.66 | $5.05 | 136,688 |
2015-12-09 | $82.92 | $83.95 | $80.38 | $81.07 | $5.02 | 705,792 |
2015-12-08 | $82.31 | $84.10 | $82.20 | $83.82 | $5.19 | 165,888 |
2015-12-07 | $85.02 | $85.02 | $83.55 | $84.03 | $5.20 | 134,064 |
2015-12-04 | $81.56 | $85.40 | $81.56 | $85.24 | $5.27 | 879,968 |
2015-12-03 | $84.47 | $84.47 | $80.74 | $81.40 | $5.04 | 209,376 |
2015-12-02 | $84.71 | $85.68 | $83.54 | $83.85 | $5.19 | 271,920 |
2015-12-01 | $83.78 | $84.60 | $83.51 | $84.59 | $5.23 | 451,184 |
2015-11-30 | $83.41 | $83.60 | $82.64 | $83.00 | $5.14 | 197,472 |
2015-11-27 | $82.87 | $83.09 | $82.84 | $82.84 | $5.13 | 14,464 |
2015-11-25 | $83.00 | $83.00 | $82.50 | $82.50 | $5.10 | 127,616 |
2015-11-24 | $81.54 | $83.26 | $81.33 | $82.94 | $5.13 | 669,680 |
2015-11-23 | $83.85 | $83.85 | $82.18 | $82.62 | $5.11 | 323,648 |
2015-11-20 | $82.87 | $83.71 | $82.73 | $83.66 | $5.18 | 323,056 |
2015-11-19 | $81.66 | $83.25 | $81.66 | $82.16 | $5.08 | 305,776 |
2015-11-18 | $79.54 | $81.62 | $79.54 | $81.45 | $5.04 | 384,912 |
2015-11-17 | $79.21 | $80.16 | $78.67 | $78.80 | $4.88 | 185,760 |
2015-11-16 | $76.46 | $78.84 | $76.46 | $78.78 | $4.87 | 209,376 |
2015-11-13 | $79.60 | $79.60 | $76.70 | $76.70 | $4.75 | 628,640 |
2015-11-12 | $80.77 | $81.76 | $80.16 | $80.17 | $4.96 | 315,376 |
2015-11-11 | $82.11 | $82.85 | $81.30 | $81.66 | $5.05 | 220,624 |
2015-11-10 | $82.07 | $82.07 | $81.09 | $81.73 | $5.06 | 580,720 |
2015-11-09 | $84.68 | $84.68 | $82.55 | $83.43 | $5.16 | 696,368 |
2015-11-06 | $84.01 | $85.15 | $83.60 | $85.02 | $5.26 | 2,258,944 |
2015-11-05 | $85.12 | $85.47 | $83.58 | $83.86 | $5.19 | 353,424 |
2015-11-04 | $84.69 | $85.15 | $84.17 | $84.72 | $5.24 | 173,936 |
2015-11-03 | $83.04 | $85.16 | $83.00 | $84.43 | $5.22 | 380,608 |
2015-11-02 | $82.05 | $83.62 | $81.76 | $83.56 | $5.17 | 304,112 |
2015-10-30 | $82.74 | $83.01 | $81.67 | $81.69 | $5.05 | 440,528 |
2015-10-29 | $82.47 | $82.82 | $81.88 | $82.61 | $5.11 | 179,840 |
2015-10-28 | $81.63 | $83.46 | $81.21 | $83.40 | $5.16 | 166,816 |
2015-10-27 | $80.86 | $81.70 | $80.47 | $80.64 | $4.99 | 152,656 |
2015-10-26 | $81.97 | $82.19 | $80.98 | $81.52 | $5.04 | 1,097,888 |
2015-10-23 | $80.02 | $83.25 | $80.02 | $82.65 | $5.11 | 764,416 |
2015-10-22 | $75.77 | $78.00 | $75.77 | $77.69 | $4.81 | 395,840 |
2015-10-21 | $75.51 | $76.18 | $74.03 | $74.34 | $4.60 | 128,704 |
2015-10-20 | $75.59 | $75.74 | $75.04 | $75.43 | $4.67 | 101,872 |
2015-10-19 | $75.37 | $75.99 | $75.16 | $75.99 | $4.70 | 354,928 |
2015-10-16 | $75.50 | $75.56 | $74.71 | $75.56 | $4.67 | 241,280 |
2015-10-15 | $74.09 | $75.33 | $74.00 | $75.07 | $4.64 | 230,176 |
2015-10-14 | $73.41 | $74.27 | $73.10 | $73.45 | $4.54 | 88,400 |
2015-10-13 | $73.35 | $74.70 | $73.30 | $73.55 | $4.55 | 44,416 |
2015-10-12 | $74.31 | $74.31 | $73.79 | $74.03 | $4.58 | 405,008 |
2015-10-09 | $73.41 | $74.29 | $73.39 | $74.00 | $4.58 | 106,384 |
2015-10-08 | $72.24 | $73.28 | $71.58 | $73.28 | $4.53 | 146,240 |
2015-10-07 | $73.12 | $73.12 | $71.10 | $72.37 | $4.48 | 104,192 |
2015-10-06 | $71.83 | $72.47 | $71.59 | $72.13 | $4.46 | 171,952 |
2015-10-05 | $70.00 | $72.13 | $69.80 | $71.77 | $4.44 | 319,520 |
2015-10-02 | $65.38 | $69.09 | $65.21 | $69.04 | $4.27 | 281,072 |
2015-10-01 | $67.14 | $67.14 | $65.15 | $67.01 | $4.15 | 68,528 |
2015-09-30 | $65.97 | $67.26 | $65.66 | $67.04 | $4.15 | 285,840 |
2015-09-29 | $65.46 | $66.19 | $63.29 | $64.26 | $3.98 | 382,240 |
2015-09-28 | $67.66 | $67.66 | $65.14 | $65.14 | $4.03 | 366,848 |
2015-09-25 | $70.18 | $70.18 | $67.62 | $68.31 | $4.23 | 162,960 |
2015-09-24 | $67.29 | $69.12 | $66.30 | $68.64 | $4.25 | 404,960 |
2015-09-23 | $68.68 | $69.11 | $68.02 | $68.55 | $4.24 | 133,040 |
2015-09-22 | $68.64 | $69.10 | $67.55 | $68.46 | $4.24 | 273,824 |
2015-09-21 | $70.00 | $71.37 | $69.43 | $70.76 | $4.38 | 268,704 |
2015-09-18 | $69.40 | $70.58 | $69.00 | $69.44 | $4.30 | 231,984 |
2015-09-17 | $72.06 | $73.71 | $71.21 | $71.29 | $4.41 | 403,824 |
2015-09-16 | $71.75 | $72.57 | $71.57 | $72.52 | $4.49 | 145,776 |
2015-09-15 | $70.28 | $72.12 | $70.14 | $71.71 | $4.44 | 415,504 |
2015-09-14 | $70.94 | $70.94 | $69.65 | $69.92 | $4.33 | 113,568 |
2015-09-11 | $68.81 | $70.19 | $68.55 | $70.19 | $4.34 | 194,496 |
2015-09-10 | $68.04 | $70.22 | $67.91 | $69.53 | $4.30 | 148,048 |
2015-09-09 | $71.59 | $71.59 | $67.79 | $67.89 | $4.20 | 272,688 |
2015-09-08 | $67.85 | $69.87 | $67.85 | $69.80 | $4.32 | 220,816 |
2015-09-04 | $66.12 | $66.81 | $65.30 | $65.88 | $4.08 | 527,280 |
2015-09-03 | $68.48 | $69.80 | $67.69 | $68.26 | $4.22 | 359,632 |
2015-09-02 | $65.54 | $68.23 | $65.37 | $68.23 | $4.22 | 391,584 |
2015-09-01 | $66.53 | $67.47 | $64.37 | $64.72 | $4.00 | 387,600 |
2015-08-31 | $69.73 | $70.99 | $69.08 | $69.84 | $4.32 | 215,856 |
2015-08-28 | $69.74 | $70.79 | $69.61 | $70.37 | $4.35 | 182,496 |
2015-08-27 | $69.35 | $70.31 | $67.49 | $70.16 | $4.34 | 1,084,272 |
2015-08-26 | $60.73 | $67.23 | $60.73 | $66.98 | $4.14 | 869,504 |
2015-08-25 | $66.00 | $66.62 | $60.13 | $60.13 | $3.72 | 1,378,464 |
2015-08-24 | $59.40 | $67.00 | $29.01 | $61.65 | $3.81 | 3,251,488 |
2015-08-21 | $70.82 | $71.53 | $66.53 | $66.53 | $4.12 | 1,064,064 |
2015-08-20 | $75.28 | $75.28 | $72.51 | $72.51 | $4.49 | 318,448 |
2015-08-19 | $76.88 | $77.76 | $75.95 | $76.63 | $4.74 | 308,608 |
2015-08-18 | $78.20 | $78.20 | $77.82 | $77.82 | $4.81 | 26,624 |
2015-08-17 | $77.00 | $78.70 | $76.76 | $78.68 | $4.87 | 44,112 |
2015-08-14 | $76.68 | $77.82 | $76.68 | $77.71 | $4.81 | 57,840 |
2015-08-13 | $77.56 | $78.17 | $77.03 | $77.18 | $4.78 | 104,000 |
2015-08-12 | $75.26 | $77.73 | $74.25 | $77.41 | $4.79 | 618,656 |
2015-08-11 | $78.46 | $78.94 | $76.04 | $76.58 | $4.74 | 145,936 |
ProShares Ultra Technology (ROM) News Headlines
Recent ProShares Ultra Technology (ROM) News
Similar Companies to ProShares Ultra Technology (ROM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |