Invesco S&P 500 Pure Value ETF (RPV) Exchange: NYSE ARCA
Data as of May 2, 2025
$87.50 ($0.68) 0.78%
Invesco S&P 500 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P 500 Pure Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $88.05 |
Previous Close | $87.50 |
High | $89.13 |
Low | $87.13 |
Adjusted Open | $88.05 |
Previous Adjusted Close | $87.50 |
Adjusted High | $89.13 |
Adjusted Low | $87.13 |
About Invesco S&P 500 Pure Value ETF (RPV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P & DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P 500® Index (the “Parent Index”) that exhibit strong value characteristics. First, each security in the Parent Index is assigned two “style scores” – one for value and one for growth – based on the characteristics of the issuer. The “value score” is measured using three factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The “growth score” is measured using three other factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating both value and growth characteristics. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest value characteristics receive proportionally greater weights As of June 30, 2020, the Underlying Index was comprised of 103 constituents with market capitalizations ranging from $2.4 billion to $433.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Pure Value ETF (RPV)
Historical Stock Data for Invesco S&P 500 Pure Value ETF (RPV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $88.05 | $89.13 | $87.13 | $87.50 | $87.50 | 241,283 |
2025-04-22 | $85.44 | $86.91 | $85.44 | $86.82 | $86.82 | 289,770 |
2025-04-21 | $85.59 | $85.59 | $83.93 | $84.64 | $84.64 | 114,286 |
2025-04-17 | $84.71 | $86.66 | $84.71 | $86.13 | $86.13 | 198,390 |
2025-04-16 | $85.82 | $86.62 | $84.75 | $85.27 | $85.27 | 296,207 |
2025-04-15 | $86.32 | $86.82 | $85.85 | $85.90 | $85.90 | 574,429 |
2025-04-14 | $86.60 | $86.89 | $85.55 | $86.46 | $86.46 | 450,449 |
2025-04-11 | $84.28 | $85.80 | $83.19 | $85.50 | $85.50 | 384,656 |
2025-04-10 | $85.77 | $85.78 | $82.48 | $84.37 | $84.37 | 624,197 |
2025-04-09 | $80.48 | $87.56 | $80.40 | $87.10 | $87.10 | 640,295 |
2025-04-08 | $85.87 | $85.87 | $80.67 | $81.66 | $81.66 | 556,096 |
2025-04-07 | $82.10 | $85.95 | $80.66 | $83.04 | $83.04 | 568,416 |
2025-04-04 | $86.74 | $86.97 | $83.80 | $84.04 | $84.04 | 632,418 |
2025-04-03 | $90.33 | $91.00 | $88.89 | $89.02 | $89.02 | 346,269 |
2025-04-02 | $91.44 | $93.02 | $91.44 | $92.91 | $92.91 | 109,203 |
2025-04-01 | $92.28 | $92.43 | $91.37 | $92.16 | $92.16 | 267,798 |
2025-03-31 | $90.82 | $92.73 | $90.82 | $92.35 | $92.35 | 169,399 |
2025-03-28 | $92.55 | $92.66 | $91.13 | $91.38 | $91.38 | 189,675 |
2025-03-27 | $92.37 | $92.89 | $91.97 | $92.57 | $92.57 | 158,613 |
2025-03-26 | $92.26 | $93.24 | $92.26 | $92.67 | $92.67 | 165,203 |
2025-03-25 | $92.40 | $92.59 | $91.69 | $92.04 | $92.04 | 85,341 |
2025-03-24 | $91.81 | $92.43 | $91.72 | $92.32 | $92.32 | 176,095 |
2025-03-21 | $92.02 | $92.25 | $91.47 | $91.93 | $91.27 | 127,638 |
2025-03-20 | $92.37 | $93.09 | $92.19 | $92.57 | $91.90 | 141,483 |
2025-03-19 | $92.28 | $93.07 | $92.15 | $92.74 | $92.07 | 70,546 |
2025-03-18 | $92.20 | $92.50 | $91.88 | $92.34 | $91.67 | 167,177 |
2025-03-17 | $90.77 | $92.43 | $90.77 | $92.17 | $91.50 | 90,678 |
2025-03-14 | $89.88 | $90.90 | $89.62 | $90.77 | $90.77 | 203,291 |
2025-03-13 | $89.73 | $90.61 | $88.94 | $89.39 | $89.39 | 460,965 |
2025-03-12 | $90.52 | $90.52 | $89.10 | $89.45 | $89.45 | 213,347 |
2025-03-11 | $91.75 | $91.78 | $89.93 | $90.34 | $90.34 | 298,214 |
2025-03-10 | $91.68 | $93.03 | $91.03 | $91.63 | $91.63 | 237,042 |
2025-03-07 | $90.82 | $92.65 | $90.71 | $92.28 | $92.28 | 274,716 |
2025-03-06 | $90.27 | $91.38 | $90.11 | $91.05 | $91.05 | 261,801 |
2025-03-05 | $90.17 | $91.32 | $89.76 | $90.94 | $90.94 | 255,761 |
2025-03-04 | $90.90 | $91.24 | $89.89 | $89.94 | $89.94 | 122,270 |
2025-03-03 | $93.35 | $93.99 | $91.08 | $91.53 | $91.53 | 286,432 |
2025-02-28 | $92.10 | $93.17 | $91.92 | $93.13 | $93.13 | 134,931 |
2025-02-27 | $92.23 | $93.00 | $92.04 | $92.10 | $92.10 | 142,114 |
2025-02-26 | $93.43 | $93.43 | $92.07 | $92.30 | $92.30 | 67,576 |
2025-02-25 | $92.95 | $93.52 | $92.79 | $93.33 | $93.33 | 115,056 |
2025-02-24 | $92.50 | $93.05 | $92.07 | $92.78 | $92.78 | 318,739 |
2025-02-21 | $93.27 | $93.54 | $92.22 | $92.37 | $92.37 | 138,694 |
2025-02-20 | $93.20 | $93.60 | $92.75 | $93.53 | $93.53 | 77,068 |
2025-02-19 | $92.71 | $93.47 | $92.52 | $93.30 | $93.30 | 134,246 |
2025-02-18 | $92.45 | $93.39 | $92.20 | $93.29 | $93.29 | 69,896 |
2025-02-14 | $92.29 | $93.02 | $92.29 | $92.37 | $92.37 | 174,019 |
2025-02-13 | $91.34 | $92.10 | $90.96 | $91.99 | $91.99 | 250,089 |
2025-02-12 | $90.79 | $91.23 | $90.55 | $90.79 | $90.79 | 199,079 |
2025-02-11 | $91.00 | $91.35 | $90.74 | $91.35 | $91.35 | 161,179 |
2025-02-10 | $91.42 | $91.42 | $90.76 | $91.10 | $91.10 | 1,737,282 |
2025-02-07 | $91.66 | $91.68 | $90.91 | $91.01 | $91.01 | 298,096 |
2025-02-06 | $92.46 | $92.58 | $90.96 | $91.38 | $91.38 | 322,715 |
2025-02-05 | $92.40 | $92.55 | $91.84 | $92.31 | $92.31 | 204,901 |
2025-02-04 | $91.76 | $92.86 | $91.72 | $92.56 | $92.56 | 94,833 |
2025-02-03 | $91.71 | $92.70 | $90.84 | $92.09 | $92.09 | 515,636 |
2025-01-31 | $93.77 | $94.27 | $92.88 | $92.99 | $92.99 | 266,388 |
2025-01-30 | $94.27 | $94.47 | $93.47 | $94.10 | $94.10 | 113,406 |
2025-01-29 | $93.93 | $94.62 | $93.77 | $93.90 | $93.90 | 182,600 |
2025-01-28 | $94.89 | $94.90 | $93.63 | $93.94 | $93.94 | 199,555 |
2025-01-27 | $94.03 | $95.17 | $94.03 | $95.17 | $95.17 | 122,062 |
2025-01-24 | $93.85 | $94.12 | $93.56 | $93.88 | $93.88 | 103,324 |
2025-01-23 | $93.21 | $93.91 | $93.00 | $93.91 | $93.91 | 5,489,790 |
2025-01-22 | $93.55 | $93.55 | $92.83 | $92.87 | $92.87 | 101,561 |
2025-01-21 | $93.05 | $93.71 | $93.05 | $93.70 | $93.70 | 140,412 |
2025-01-17 | $92.80 | $93.09 | $92.57 | $92.83 | $92.83 | 123,835 |
2025-01-16 | $91.84 | $92.59 | $91.57 | $92.45 | $92.45 | 109,438 |
2025-01-15 | $93.05 | $93.05 | $92.06 | $92.32 | $92.32 | 129,084 |
2025-01-14 | $91.19 | $91.79 | $90.82 | $91.71 | $91.71 | 148,081 |
2025-01-13 | $89.42 | $90.92 | $89.42 | $90.90 | $90.90 | 131,454 |
2025-01-10 | $89.83 | $90.19 | $89.25 | $89.33 | $89.33 | 206,312 |
2025-01-08 | $90.10 | $90.17 | $89.30 | $90.13 | $90.13 | 104,686 |
2025-01-07 | $91.02 | $91.55 | $90.21 | $90.48 | $90.48 | 214,953 |
2025-01-06 | $91.07 | $91.93 | $90.56 | $90.76 | $90.76 | 134,955 |
2025-01-03 | $90.22 | $90.62 | $89.49 | $90.48 | $90.48 | 128,805 |
2025-01-02 | $90.77 | $91.20 | $89.57 | $89.88 | $89.88 | 247,167 |
2024-12-31 | $89.88 | $90.61 | $89.77 | $90.21 | $90.21 | 114,480 |
2024-12-30 | $89.87 | $89.98 | $89.04 | $89.60 | $89.60 | 110,652 |
2024-12-27 | $90.40 | $91.21 | $90.04 | $90.49 | $90.49 | 141,229 |
2024-12-26 | $90.12 | $90.90 | $89.99 | $90.75 | $90.75 | 110,207 |
2024-12-24 | $89.84 | $90.44 | $89.55 | $90.44 | $90.44 | 66,141 |
2024-12-23 | $89.49 | $89.96 | $88.92 | $89.89 | $89.89 | 190,983 |
2024-12-20 | $88.62 | $90.67 | $88.53 | $90.20 | $89.70 | 163,648 |
2024-12-19 | $89.75 | $90.14 | $88.76 | $88.76 | $88.27 | 97,682 |
2024-12-18 | $91.39 | $91.83 | $88.79 | $88.83 | $88.34 | 197,249 |
2024-12-17 | $91.76 | $91.94 | $91.09 | $91.24 | $90.73 | 108,654 |
2024-12-16 | $93.03 | $93.17 | $92.18 | $92.30 | $91.79 | 74,692 |
2024-12-13 | $93.65 | $93.65 | $93.02 | $93.11 | $92.59 | 73,786 |
2024-12-12 | $93.81 | $94.15 | $93.54 | $93.54 | $93.02 | 174,108 |
2024-12-11 | $94.13 | $94.13 | $93.23 | $93.58 | $93.06 | 122,137 |
2024-12-10 | $94.37 | $94.39 | $93.34 | $93.85 | $93.33 | 159,412 |
2024-12-09 | $94.99 | $95.29 | $94.23 | $94.26 | $93.74 | 120,321 |
2024-12-06 | $95.61 | $95.61 | $94.59 | $94.70 | $94.17 | 221,398 |
2024-12-05 | $95.36 | $95.72 | $95.06 | $95.10 | $94.57 | 173,623 |
2024-12-04 | $95.57 | $95.67 | $94.85 | $95.24 | $94.71 | 169,518 |
2024-12-03 | $96.37 | $96.46 | $95.48 | $95.53 | $95.00 | 73,090 |
2024-12-02 | $96.76 | $96.82 | $95.75 | $96.15 | $95.62 | 231,259 |
2024-11-29 | $96.73 | $97.07 | $96.51 | $96.81 | $96.81 | 80,333 |
2024-11-27 | $96.45 | $96.99 | $96.30 | $96.45 | $96.45 | 60,592 |
2024-11-26 | $96.73 | $96.77 | $96.12 | $96.37 | $96.37 | 67,694 |
2024-11-25 | $96.78 | $97.73 | $96.78 | $97.21 | $97.21 | 194,728 |
2024-11-22 | $95.04 | $96.25 | $95.04 | $96.05 | $96.05 | 90,988 |
2024-11-21 | $94.02 | $95.24 | $93.92 | $95.06 | $95.06 | 125,627 |
2024-11-20 | $93.60 | $93.86 | $93.24 | $93.85 | $93.85 | 175,269 |
2024-11-19 | $93.28 | $94.03 | $93.01 | $93.60 | $93.60 | 95,083 |
2024-11-18 | $94.04 | $94.54 | $93.99 | $94.32 | $94.32 | 126,102 |
2024-11-15 | $93.95 | $94.39 | $93.58 | $93.96 | $93.96 | 100,676 |
2024-11-14 | $94.46 | $94.62 | $93.96 | $94.03 | $94.03 | 69,630 |
2024-11-13 | $94.30 | $94.86 | $94.07 | $94.30 | $94.30 | 112,485 |
2024-11-12 | $94.49 | $94.80 | $93.78 | $94.05 | $94.05 | 89,197 |
2024-11-11 | $94.11 | $95.14 | $94.11 | $94.76 | $94.76 | 166,973 |
2024-11-08 | $93.55 | $93.71 | $93.09 | $93.46 | $93.46 | 130,092 |
2024-11-07 | $93.66 | $94.09 | $93.23 | $93.42 | $93.42 | 86,311 |
2024-11-06 | $92.72 | $93.78 | $92.45 | $93.67 | $93.67 | 207,602 |
2024-11-05 | $88.37 | $89.73 | $88.30 | $89.72 | $89.72 | 46,708 |
2024-11-04 | $88.89 | $89.25 | $88.44 | $88.51 | $88.51 | 41,824 |
2024-11-01 | $88.93 | $89.54 | $88.66 | $88.73 | $88.73 | 66,206 |
2024-10-31 | $89.43 | $89.70 | $88.61 | $88.65 | $88.65 | 55,428 |
2024-10-30 | $88.56 | $89.73 | $88.56 | $89.33 | $89.33 | 61,139 |
2024-10-29 | $89.03 | $89.15 | $88.57 | $88.57 | $88.57 | 75,381 |
2024-10-28 | $88.87 | $89.72 | $88.87 | $89.62 | $89.62 | 50,212 |
2024-10-25 | $89.73 | $89.87 | $88.45 | $88.49 | $88.49 | 60,090 |
2024-10-24 | $89.73 | $89.77 | $89.12 | $89.45 | $89.45 | 67,148 |
2024-10-23 | $89.53 | $89.72 | $88.91 | $89.45 | $89.45 | 106,297 |
2024-10-22 | $89.25 | $89.77 | $88.98 | $89.66 | $89.66 | 198,190 |
2024-10-21 | $90.50 | $90.63 | $89.32 | $89.43 | $89.43 | 163,977 |
2024-10-18 | $90.72 | $90.77 | $90.12 | $90.60 | $90.60 | 122,146 |
2024-10-17 | $90.87 | $91.05 | $90.58 | $90.79 | $90.79 | 73,426 |
2024-10-16 | $90.17 | $91.28 | $90.17 | $91.15 | $91.15 | 146,593 |
2024-10-15 | $89.82 | $90.86 | $89.71 | $89.83 | $89.83 | 192,117 |
2024-10-14 | $89.32 | $89.96 | $89.04 | $89.90 | $89.90 | 114,055 |
2024-10-11 | $88.57 | $89.56 | $88.57 | $89.33 | $89.33 | 44,421 |
2024-10-10 | $88.35 | $88.60 | $88.05 | $88.37 | $88.37 | 74,092 |
2024-10-09 | $87.81 | $88.69 | $87.74 | $88.42 | $88.42 | 67,552 |
2024-10-08 | $87.97 | $88.10 | $87.57 | $87.83 | $87.83 | 1,202,209 |
2024-10-07 | $88.38 | $88.45 | $87.42 | $88.04 | $88.04 | 356,928 |
2024-10-04 | $88.16 | $88.71 | $87.96 | $88.52 | $88.52 | 77,589 |
2024-10-03 | $87.50 | $87.52 | $86.77 | $87.41 | $87.41 | 227,385 |
2024-10-02 | $88.08 | $88.44 | $87.60 | $87.80 | $87.80 | 171,197 |
2024-10-01 | $88.76 | $88.77 | $87.77 | $88.29 | $88.29 | 339,382 |
2024-09-30 | $88.67 | $88.99 | $88.22 | $88.92 | $88.92 | 70,577 |
2024-09-27 | $88.90 | $89.63 | $88.67 | $88.89 | $88.89 | 135,559 |
2024-09-26 | $87.55 | $88.47 | $87.55 | $88.36 | $88.36 | 132,726 |
2024-09-25 | $87.91 | $88.06 | $87.05 | $87.17 | $87.17 | 1,281,296 |
2024-09-24 | $88.28 | $88.50 | $87.78 | $88.12 | $88.12 | 137,800 |
2024-09-23 | $88.04 | $88.43 | $87.88 | $88.18 | $88.18 | 103,651 |
2024-09-20 | $88.97 | $88.97 | $88.26 | $88.57 | $88.57 | 97,333 |
2024-09-19 | $89.56 | $89.71 | $88.94 | $89.39 | $89.39 | 135,086 |
2024-09-18 | $88.21 | $89.44 | $88.12 | $88.39 | $88.39 | 108,944 |
2024-09-17 | $88.10 | $88.94 | $87.92 | $88.21 | $88.21 | 81,629 |
2024-09-16 | $87.34 | $88.08 | $87.34 | $87.80 | $87.80 | 74,657 |
2024-09-13 | $86.45 | $87.28 | $86.45 | $87.02 | $87.02 | 70,523 |
2024-09-12 | $85.43 | $86.20 | $84.92 | $86.17 | $86.17 | 65,647 |
2024-09-11 | $85.33 | $85.33 | $83.75 | $85.15 | $85.15 | 43,537 |
2024-09-10 | $86.66 | $86.66 | $84.95 | $85.56 | $85.56 | 112,802 |
2024-09-09 | $86.48 | $87.33 | $86.34 | $86.76 | $86.76 | 76,683 |
2024-09-06 | $87.31 | $87.86 | $85.94 | $86.06 | $86.06 | 106,418 |
2024-09-05 | $88.45 | $88.45 | $87.17 | $87.28 | $87.28 | 79,257 |
2024-09-04 | $88.60 | $89.03 | $87.99 | $88.29 | $88.29 | 88,796 |
2024-09-03 | $89.03 | $89.48 | $88.41 | $88.71 | $88.71 | 127,482 |
2024-08-30 | $88.86 | $89.59 | $88.63 | $89.49 | $89.49 | 124,944 |
2024-08-29 | $88.70 | $89.09 | $87.81 | $88.66 | $88.66 | 369,744 |
2024-08-28 | $87.86 | $88.47 | $87.78 | $88.22 | $88.22 | 66,732 |
2024-08-27 | $88.21 | $88.31 | $87.85 | $88.02 | $88.02 | 89,117 |
2024-08-26 | $88.66 | $89.11 | $88.25 | $88.38 | $88.38 | 58,108 |
2024-08-23 | $86.94 | $88.35 | $86.89 | $88.35 | $88.35 | 118,518 |
2024-08-22 | $86.65 | $86.82 | $86.36 | $86.58 | $86.58 | 87,781 |
2024-08-21 | $86.42 | $86.61 | $86.11 | $86.54 | $86.54 | 57,312 |
2024-08-20 | $86.43 | $86.50 | $85.97 | $86.05 | $86.05 | 115,685 |
2024-08-19 | $86.09 | $86.70 | $86.06 | $86.70 | $86.70 | 112,790 |
2024-08-16 | $85.19 | $86.04 | $85.19 | $86.04 | $86.04 | 69,391 |
2024-08-15 | $85.00 | $85.60 | $84.98 | $85.44 | $85.44 | 61,317 |
2024-08-14 | $83.99 | $84.36 | $83.83 | $84.11 | $84.11 | 81,361 |
2024-08-13 | $83.14 | $83.84 | $82.97 | $83.76 | $83.76 | 152,891 |
2024-08-12 | $83.89 | $84.00 | $82.87 | $82.90 | $82.90 | 61,295 |
2024-08-09 | $83.58 | $83.95 | $83.04 | $83.68 | $83.68 | 95,557 |
2024-08-08 | $82.38 | $83.58 | $82.38 | $83.50 | $83.50 | 91,601 |
2024-08-07 | $83.46 | $83.92 | $82.09 | $82.14 | $82.14 | 160,211 |
2024-08-06 | $82.22 | $83.55 | $82.06 | $82.47 | $82.47 | 115,527 |
2024-08-05 | $82.18 | $82.67 | $81.26 | $82.04 | $82.04 | 500,963 |
2024-08-02 | $85.73 | $85.73 | $83.71 | $84.34 | $84.34 | 171,967 |
2024-08-01 | $88.53 | $88.91 | $86.38 | $86.84 | $86.84 | 176,732 |
2024-07-31 | $88.76 | $89.41 | $88.32 | $88.38 | $88.38 | 147,335 |
2024-07-30 | $88.00 | $88.99 | $88.00 | $88.72 | $88.72 | 152,009 |
2024-07-29 | $88.21 | $88.21 | $87.47 | $87.82 | $87.82 | 138,845 |
2024-07-26 | $87.35 | $88.29 | $87.32 | $88.13 | $88.13 | 167,137 |
2024-07-25 | $86.14 | $87.62 | $86.09 | $86.74 | $86.74 | 144,758 |
2024-07-24 | $86.76 | $87.38 | $86.58 | $86.70 | $86.70 | 63,694 |
2024-07-23 | $87.29 | $87.29 | $86.80 | $86.97 | $86.97 | 76,806 |
2024-07-22 | $87.01 | $87.47 | $86.26 | $87.47 | $87.47 | 36,899 |
2024-07-19 | $87.47 | $87.53 | $86.76 | $87.01 | $87.01 | 127,676 |
2024-07-18 | $88.41 | $89.35 | $87.56 | $87.64 | $87.64 | 123,591 |
2024-07-17 | $87.49 | $88.93 | $87.49 | $88.63 | $88.63 | 120,420 |
2024-07-16 | $86.26 | $88.04 | $86.23 | $87.99 | $87.99 | 140,708 |
2024-07-15 | $86.04 | $86.55 | $85.89 | $86.10 | $86.10 | 148,285 |
2024-07-12 | $85.28 | $86.05 | $85.10 | $85.77 | $85.77 | 77,041 |
2024-07-11 | $84.14 | $85.19 | $84.03 | $85.08 | $85.08 | 87,271 |
2024-07-10 | $83.42 | $84.05 | $83.28 | $84.05 | $84.05 | 75,076 |
2024-07-09 | $82.79 | $83.86 | $82.59 | $83.20 | $83.20 | 255,617 |
2024-07-08 | $82.93 | $83.44 | $82.72 | $83.02 | $83.02 | 172,866 |
2024-07-05 | $83.07 | $83.19 | $82.32 | $82.69 | $82.69 | 279,170 |
2024-07-03 | $83.69 | $83.88 | $83.19 | $83.25 | $83.25 | 184,570 |
2024-07-02 | $82.92 | $83.49 | $82.92 | $83.49 | $83.49 | 458,718 |
2024-07-01 | $83.58 | $84.03 | $82.85 | $82.92 | $82.92 | 108,426 |
2024-06-28 | $83.06 | $83.62 | $83.01 | $83.42 | $83.42 | 193,283 |
2024-06-27 | $82.59 | $82.79 | $82.30 | $82.79 | $82.79 | 68,439 |
2024-06-26 | $83.06 | $83.24 | $82.71 | $83.16 | $83.16 | 76,057 |
2024-06-25 | $84.29 | $84.30 | $83.31 | $83.46 | $83.46 | 66,986 |
2024-06-24 | $83.57 | $84.74 | $83.51 | $84.45 | $84.45 | 67,091 |
2024-06-21 | $83.84 | $83.89 | $83.28 | $83.86 | $83.45 | 164,408 |
2024-06-20 | $83.50 | $84.01 | $83.40 | $83.83 | $83.42 | 235,359 |
2024-06-18 | $83.30 | $83.94 | $83.30 | $83.46 | $83.05 | 163,795 |
2024-06-17 | $82.49 | $83.22 | $82.35 | $83.19 | $82.79 | 143,032 |
2024-06-14 | $82.75 | $82.91 | $82.00 | $82.52 | $82.12 | 42,358 |
2024-06-13 | $83.68 | $83.68 | $82.74 | $83.33 | $82.92 | 117,006 |
2024-06-12 | $84.78 | $84.82 | $83.68 | $83.87 | $83.46 | 155,561 |
2024-06-11 | $84.31 | $84.36 | $83.70 | $83.79 | $83.38 | 71,355 |
2024-06-10 | $84.31 | $84.86 | $83.94 | $84.76 | $84.35 | 227,210 |
2024-06-07 | $84.25 | $85.03 | $84.17 | $84.58 | $84.17 | 43,324 |
2024-06-06 | $84.56 | $85.01 | $84.40 | $84.66 | $84.25 | 77,936 |
2024-06-05 | $84.82 | $84.82 | $84.02 | $84.74 | $84.33 | 272,399 |
2024-06-04 | $84.85 | $85.22 | $84.40 | $84.50 | $84.09 | 162,181 |
2024-06-03 | $85.85 | $85.86 | $84.70 | $85.38 | $84.96 | 211,269 |
2024-05-31 | $84.08 | $85.63 | $84.08 | $85.63 | $85.63 | 58,242 |
2024-05-30 | $83.22 | $84.01 | $83.06 | $83.94 | $83.94 | 62,798 |
2024-05-29 | $83.13 | $83.13 | $82.67 | $82.99 | $82.99 | 102,119 |
2024-05-28 | $84.79 | $84.86 | $83.78 | $84.01 | $84.01 | 69,267 |
2024-05-24 | $84.78 | $85.08 | $84.66 | $84.87 | $84.87 | 210,565 |
2024-05-23 | $85.65 | $85.65 | $84.23 | $84.40 | $84.40 | 91,115 |
2024-05-22 | $85.66 | $85.86 | $85.32 | $85.50 | $85.50 | 117,392 |
2024-05-21 | $86.15 | $86.35 | $85.90 | $86.08 | $86.08 | 62,384 |
2024-05-20 | $86.92 | $86.96 | $86.18 | $86.25 | $86.25 | 90,320 |
2024-05-17 | $86.76 | $86.92 | $86.69 | $86.89 | $86.89 | 194,744 |
2024-05-16 | $86.66 | $87.03 | $86.58 | $86.74 | $86.74 | 236,250 |
2024-05-15 | $86.97 | $87.16 | $86.47 | $86.70 | $86.70 | 142,075 |
2024-05-14 | $86.85 | $87.15 | $86.37 | $86.58 | $86.58 | 53,964 |
2024-05-13 | $86.46 | $87.10 | $86.38 | $86.45 | $86.45 | 49,925 |
2024-05-10 | $86.32 | $86.36 | $85.96 | $86.09 | $86.09 | 50,427 |
2024-05-09 | $85.25 | $86.03 | $85.16 | $86.03 | $86.03 | 81,763 |
2024-05-08 | $84.77 | $85.44 | $84.77 | $85.31 | $85.31 | 120,425 |
2024-05-07 | $85.25 | $85.67 | $85.02 | $85.07 | $85.07 | 59,833 |
2024-05-06 | $84.86 | $85.15 | $84.64 | $85.10 | $85.10 | 76,101 |
2024-05-03 | $84.77 | $84.99 | $84.33 | $84.40 | $84.40 | 149,940 |
2024-05-02 | $83.80 | $84.31 | $83.27 | $84.17 | $84.17 | 115,743 |
2024-05-01 | $83.05 | $84.12 | $82.87 | $83.14 | $83.14 | 111,814 |
2024-04-30 | $84.61 | $84.61 | $83.49 | $83.53 | $83.53 | 70,437 |
2024-04-29 | $84.90 | $85.30 | $84.77 | $85.15 | $85.15 | 144,682 |
2024-04-26 | $84.63 | $85.03 | $84.47 | $84.63 | $84.63 | 164,121 |
2024-04-25 | $84.91 | $85.26 | $84.26 | $84.91 | $84.91 | 171,681 |
2024-04-24 | $85.09 | $85.48 | $84.81 | $85.40 | $85.40 | 61,451 |
2024-04-23 | $85.09 | $85.76 | $84.91 | $85.42 | $85.42 | 142,028 |
2024-04-22 | $84.52 | $85.50 | $84.11 | $85.11 | $85.11 | 73,322 |
2024-04-19 | $83.23 | $84.39 | $83.19 | $84.24 | $84.24 | 126,424 |
2024-04-18 | $82.96 | $83.43 | $82.64 | $82.94 | $82.94 | 158,874 |
2024-04-17 | $82.68 | $83.17 | $82.26 | $82.59 | $82.59 | 156,431 |
2024-04-16 | $82.98 | $82.98 | $82.00 | $82.18 | $82.18 | 166,162 |
2024-04-15 | $84.24 | $84.73 | $82.59 | $82.94 | $82.94 | 262,667 |
2024-04-12 | $84.29 | $84.52 | $83.12 | $83.38 | $83.38 | 183,490 |
2024-04-11 | $85.24 | $85.24 | $84.09 | $84.81 | $84.81 | 133,336 |
2024-04-10 | $85.80 | $86.09 | $84.78 | $85.15 | $85.15 | 251,614 |
2024-04-09 | $87.11 | $87.34 | $86.33 | $86.93 | $86.93 | 154,943 |
2024-04-08 | $86.83 | $87.25 | $86.69 | $86.89 | $86.89 | 204,509 |
2024-04-05 | $86.39 | $86.93 | $86.07 | $86.70 | $86.70 | 126,966 |
2024-04-04 | $88.03 | $88.23 | $86.26 | $86.40 | $86.40 | 191,241 |
2024-04-03 | $86.98 | $87.62 | $86.98 | $87.57 | $87.57 | 139,837 |
2024-04-02 | $87.29 | $87.32 | $86.76 | $87.00 | $87.00 | 238,854 |
2024-04-01 | $88.49 | $88.51 | $87.72 | $87.85 | $87.85 | 138,972 |
2024-03-28 | $87.87 | $88.63 | $87.87 | $88.44 | $88.44 | 90,792 |
2024-03-27 | $86.42 | $87.84 | $86.42 | $87.83 | $87.83 | 107,778 |
2024-03-26 | $86.39 | $86.55 | $86.07 | $86.08 | $86.08 | 98,993 |
2024-03-25 | $86.06 | $86.70 | $86.06 | $86.22 | $86.22 | 183,591 |
2024-03-22 | $86.86 | $87.13 | $86.07 | $86.08 | $86.08 | 250,870 |
2024-03-21 | $86.39 | $86.95 | $86.35 | $86.75 | $86.75 | 406,773 |
2024-03-20 | $84.62 | $86.26 | $84.52 | $86.20 | $86.20 | 275,677 |
2024-03-19 | $84.06 | $84.78 | $84.06 | $84.73 | $84.73 | 211,857 |
2024-03-18 | $84.10 | $84.30 | $83.38 | $84.12 | $84.12 | 151,642 |
2024-03-15 | $83.85 | $84.72 | $83.85 | $84.51 | $83.98 | 284,687 |
2024-03-14 | $84.90 | $85.01 | $83.62 | $84.10 | $83.57 | 5,509,920 |
2024-03-13 | $84.61 | $85.37 | $84.61 | $85.05 | $84.52 | 384,858 |
2024-03-12 | $84.94 | $85.00 | $84.25 | $84.51 | $83.98 | 126,960 |
2024-03-11 | $84.16 | $84.94 | $84.16 | $84.84 | $84.31 | 114,804 |
2024-03-08 | $84.57 | $85.10 | $84.45 | $84.48 | $83.95 | 167,989 |
2024-03-07 | $84.17 | $84.67 | $84.10 | $84.37 | $84.37 | 415,930 |
2024-03-06 | $83.77 | $84.06 | $83.30 | $83.78 | $83.78 | 241,423 |
2024-03-05 | $82.90 | $83.85 | $82.79 | $83.41 | $83.41 | 176,504 |
2024-03-04 | $83.11 | $83.67 | $83.11 | $83.18 | $83.18 | 83,211 |
2024-03-01 | $83.21 | $83.43 | $82.62 | $83.26 | $83.26 | 206,263 |
2024-02-29 | $83.15 | $83.50 | $82.83 | $83.27 | $83.27 | 73,463 |
2024-02-28 | $82.60 | $83.15 | $82.49 | $82.60 | $82.60 | 86,932 |
2024-02-27 | $82.70 | $82.96 | $82.55 | $82.95 | $82.95 | 151,546 |
2024-02-26 | $82.82 | $83.38 | $82.36 | $82.36 | $82.36 | 71,229 |
2024-02-23 | $82.73 | $83.22 | $82.59 | $82.88 | $82.88 | 73,329 |
2024-02-22 | $82.54 | $83.05 | $82.27 | $82.82 | $82.82 | 219,590 |
2024-02-21 | $82.07 | $82.41 | $81.82 | $82.41 | $82.41 | 445,365 |
2024-02-20 | $81.81 | $82.57 | $81.72 | $82.31 | $82.31 | 221,171 |
2024-02-16 | $82.21 | $82.69 | $82.05 | $82.31 | $82.31 | 110,153 |
2024-02-15 | $81.70 | $82.78 | $81.70 | $82.65 | $82.65 | 287,428 |
2024-02-14 | $81.30 | $81.50 | $80.83 | $81.41 | $81.41 | 326,502 |
2024-02-13 | $81.44 | $81.71 | $80.20 | $80.81 | $80.81 | 213,602 |
2024-02-12 | $81.38 | $82.92 | $81.38 | $82.54 | $82.54 | 461,059 |
2024-02-09 | $81.33 | $81.37 | $80.76 | $81.33 | $81.33 | 270,326 |
2024-02-08 | $81.19 | $81.34 | $80.63 | $81.24 | $81.24 | 180,383 |
2024-02-07 | $81.67 | $81.71 | $80.75 | $81.26 | $81.26 | 271,489 |
2024-02-06 | $80.67 | $81.47 | $80.61 | $81.18 | $81.18 | 242,575 |
2024-02-05 | $81.43 | $81.43 | $80.48 | $80.68 | $80.68 | 259,037 |
2024-02-02 | $81.40 | $82.22 | $81.14 | $81.82 | $81.82 | 282,644 |
2024-02-01 | $81.68 | $81.94 | $80.56 | $81.88 | $81.88 | 550,310 |
2024-01-31 | $82.26 | $82.79 | $81.49 | $81.49 | $81.49 | 244,351 |
2024-01-30 | $81.74 | $82.39 | $81.64 | $82.24 | $82.24 | 90,783 |
2024-01-29 | $81.43 | $81.80 | $81.08 | $81.72 | $81.72 | 109,099 |
2024-01-26 | $81.37 | $81.72 | $81.27 | $81.48 | $81.48 | 113,688 |
2024-01-25 | $80.67 | $81.20 | $80.23 | $81.18 | $81.18 | 159,576 |
2024-01-24 | $80.78 | $81.00 | $80.05 | $80.16 | $80.16 | 236,498 |
2024-01-23 | $80.50 | $80.81 | $79.98 | $80.32 | $80.32 | 298,080 |
2024-01-22 | $79.92 | $80.56 | $79.88 | $80.15 | $80.15 | 208,920 |
2024-01-19 | $79.25 | $79.99 | $78.74 | $79.88 | $79.88 | 344,182 |
2024-01-18 | $79.13 | $79.20 | $78.31 | $79.15 | $79.15 | 225,602 |
2024-01-17 | $79.24 | $80.05 | $79.03 | $79.24 | $79.24 | 221,159 |
2024-01-16 | $80.15 | $80.29 | $79.65 | $80.07 | $80.07 | 289,392 |
2024-01-12 | $81.63 | $81.99 | $80.54 | $80.68 | $80.68 | 776,069 |
2024-01-11 | $82.04 | $82.18 | $81.10 | $81.69 | $81.69 | 184,161 |
2024-01-10 | $82.32 | $82.40 | $81.80 | $82.23 | $82.23 | 110,266 |
2024-01-09 | $82.62 | $82.62 | $82.24 | $82.44 | $82.44 | 100,448 |
2024-01-08 | $82.63 | $83.22 | $82.37 | $83.18 | $83.18 | 222,181 |
2024-01-05 | $81.78 | $83.06 | $81.59 | $82.69 | $82.69 | 172,589 |
2024-01-04 | $81.78 | $82.22 | $81.64 | $81.73 | $81.73 | 149,797 |
2024-01-03 | $82.40 | $82.51 | $81.54 | $81.78 | $81.78 | 259,556 |
2024-01-02 | $81.75 | $83.35 | $81.70 | $82.92 | $82.92 | 267,686 |
2023-12-29 | $82.36 | $82.60 | $81.81 | $82.08 | $82.08 | 137,621 |
2023-12-28 | $82.22 | $82.69 | $82.22 | $82.59 | $82.59 | 124,665 |
2023-12-27 | $82.30 | $82.48 | $82.07 | $82.40 | $82.40 | 158,003 |
2023-12-26 | $81.88 | $82.58 | $81.81 | $82.34 | $82.34 | 143,602 |
2023-12-22 | $81.95 | $82.40 | $81.57 | $81.88 | $81.88 | 167,250 |
2023-12-21 | $81.35 | $81.77 | $80.96 | $81.73 | $81.73 | 196,747 |
2023-12-20 | $82.02 | $82.42 | $80.77 | $80.77 | $80.77 | 232,006 |
2023-12-19 | $81.55 | $82.43 | $81.39 | $82.35 | $82.35 | 103,388 |
2023-12-18 | $82.05 | $82.31 | $81.39 | $81.39 | $81.39 | 120,840 |
2023-12-15 | $82.96 | $83.00 | $82.04 | $82.26 | $81.76 | 277,650 |
2023-12-14 | $81.77 | $83.55 | $81.77 | $83.18 | $82.67 | 294,582 |
2023-12-13 | $78.96 | $81.03 | $78.79 | $81.00 | $80.50 | 240,248 |
2023-12-12 | $79.18 | $79.33 | $78.82 | $79.07 | $78.59 | 236,212 |
2023-12-11 | $79.16 | $79.53 | $78.98 | $79.23 | $78.75 | 238,245 |
2023-12-08 | $78.32 | $79.18 | $78.32 | $79.00 | $78.52 | 198,373 |
2023-12-07 | $77.84 | $78.29 | $77.72 | $78.25 | $77.77 | 139,971 |
2023-12-06 | $77.89 | $78.66 | $77.52 | $77.65 | $77.18 | 280,740 |
2023-12-05 | $77.84 | $77.95 | $77.47 | $77.50 | $77.03 | 301,489 |
2023-12-04 | $77.57 | $78.50 | $77.57 | $78.26 | $78.26 | 256,041 |
2023-12-01 | $76.56 | $78.21 | $76.53 | $78.16 | $78.16 | 285,948 |
2023-11-30 | $76.07 | $76.65 | $75.80 | $76.62 | $76.62 | 207,468 |
2023-11-29 | $75.72 | $76.33 | $75.72 | $75.79 | $75.79 | 189,766 |
2023-11-28 | $74.99 | $75.22 | $74.60 | $74.98 | $74.98 | 300,139 |
2023-11-27 | $74.88 | $75.08 | $74.70 | $74.99 | $74.99 | 193,046 |
2023-11-24 | $74.87 | $75.32 | $74.81 | $75.18 | $75.18 | 135,472 |
2023-11-22 | $74.67 | $75.07 | $74.49 | $74.80 | $74.80 | 296,400 |
2023-11-21 | $74.53 | $74.53 | $74.15 | $74.32 | $74.32 | 376,214 |
2023-11-20 | $74.53 | $75.06 | $74.11 | $74.87 | $74.87 | 231,954 |
2023-11-17 | $74.23 | $74.56 | $74.05 | $74.56 | $74.56 | 260,134 |
2023-11-16 | $74.36 | $74.62 | $73.51 | $73.86 | $73.86 | 276,593 |
2023-11-15 | $74.07 | $74.97 | $74.07 | $74.50 | $74.50 | 309,846 |
2023-11-14 | $72.91 | $74.35 | $72.91 | $74.01 | $74.01 | 323,277 |
2023-11-13 | $71.56 | $71.93 | $71.44 | $71.66 | $71.66 | 411,616 |
2023-11-10 | $71.29 | $71.98 | $70.92 | $71.93 | $71.93 | 226,709 |
2023-11-09 | $71.91 | $72.02 | $70.93 | $70.98 | $70.98 | 306,661 |
2023-11-08 | $72.05 | $72.07 | $71.34 | $71.49 | $71.49 | 212,602 |
2023-11-07 | $72.28 | $72.53 | $71.94 | $72.18 | $72.18 | 316,439 |
2023-11-06 | $73.18 | $73.23 | $72.31 | $72.56 | $72.56 | 317,112 |
2023-11-03 | $72.53 | $73.66 | $72.53 | $73.32 | $73.32 | 113,152 |
2023-11-02 | $70.55 | $71.60 | $70.55 | $71.52 | $71.52 | 214,936 |
2023-11-01 | $69.43 | $70.10 | $69.15 | $69.98 | $69.98 | 158,847 |
2023-10-31 | $68.88 | $69.46 | $68.77 | $69.37 | $69.37 | 183,696 |
2023-10-30 | $68.49 | $68.96 | $68.06 | $68.74 | $68.74 | 290,711 |
2023-10-27 | $68.86 | $68.95 | $67.69 | $67.85 | $67.85 | 682,885 |
2023-10-26 | $68.90 | $69.19 | $68.34 | $68.61 | $68.61 | 523,822 |
2023-10-25 | $69.28 | $69.56 | $68.76 | $68.88 | $68.88 | 346,724 |
2023-10-24 | $69.45 | $70.01 | $69.39 | $69.57 | $69.57 | 315,205 |
2023-10-23 | $69.45 | $69.98 | $69.08 | $69.17 | $69.17 | 320,277 |
2023-10-20 | $70.57 | $70.83 | $69.77 | $69.77 | $69.77 | 333,722 |
2023-10-19 | $71.60 | $71.91 | $70.51 | $70.63 | $70.63 | 542,490 |
2023-10-18 | $72.26 | $72.37 | $71.55 | $71.65 | $71.65 | 338,595 |
2023-10-17 | $71.83 | $73.19 | $71.83 | $72.74 | $72.74 | 256,242 |
2023-10-16 | $71.74 | $72.44 | $71.57 | $72.22 | $72.22 | 299,162 |
2023-10-13 | $71.91 | $72.24 | $71.15 | $71.37 | $71.37 | 104,866 |
2023-10-12 | $72.94 | $72.94 | $71.15 | $71.65 | $71.65 | 147,049 |
2023-10-11 | $72.89 | $73.22 | $72.34 | $72.90 | $72.90 | 204,275 |
2023-10-10 | $72.14 | $73.23 | $72.14 | $72.78 | $72.78 | 181,093 |
2023-10-09 | $71.07 | $72.01 | $70.77 | $71.90 | $71.90 | 160,708 |
2023-10-06 | $71.04 | $72.08 | $70.32 | $71.57 | $71.57 | 173,437 |
2023-10-05 | $71.53 | $71.89 | $70.87 | $71.27 | $71.27 | 496,305 |
2023-10-04 | $71.64 | $71.72 | $70.81 | $71.64 | $71.64 | 334,551 |
2023-10-03 | $72.24 | $72.58 | $71.25 | $71.50 | $71.50 | 192,661 |
2023-10-02 | $73.48 | $73.67 | $72.54 | $72.77 | $72.77 | 331,833 |
2023-09-29 | $74.07 | $74.40 | $73.33 | $73.58 | $73.58 | 274,836 |
2023-09-28 | $73.04 | $74.01 | $73.04 | $73.71 | $73.71 | 157,146 |
2023-09-27 | $73.58 | $73.74 | $72.74 | $73.33 | $73.33 | 243,319 |
2023-09-26 | $73.68 | $74.13 | $73.23 | $73.26 | $73.26 | 440,715 |
2023-09-25 | $73.72 | $74.42 | $73.70 | $74.26 | $74.26 | 424,670 |
2023-09-22 | $74.74 | $74.89 | $73.90 | $73.92 | $73.92 | 359,350 |
2023-09-21 | $75.12 | $75.29 | $74.54 | $74.54 | $74.54 | 229,002 |
2023-09-20 | $76.13 | $76.47 | $75.31 | $75.36 | $75.36 | 155,681 |
2023-09-19 | $75.73 | $76.07 | $75.42 | $75.76 | $75.76 | 85,038 |
2023-09-18 | $75.95 | $76.02 | $75.47 | $75.72 | $75.72 | 138,353 |
2023-09-15 | $76.31 | $76.96 | $76.23 | $76.43 | $75.97 | 78,823 |
2023-09-14 | $76.19 | $76.74 | $76.19 | $76.70 | $76.24 | 168,234 |
2023-09-13 | $76.30 | $76.48 | $75.43 | $75.64 | $75.19 | 187,334 |
2023-09-12 | $76.06 | $76.65 | $76.04 | $76.17 | $75.71 | 116,418 |
2023-09-11 | $76.26 | $76.71 | $75.91 | $75.95 | $75.49 | 123,697 |
2023-09-08 | $75.34 | $76.03 | $75.31 | $75.91 | $75.46 | 292,586 |
2023-09-07 | $75.49 | $75.76 | $75.10 | $75.32 | $74.87 | 110,570 |
2023-09-06 | $75.58 | $76.07 | $75.23 | $75.69 | $75.24 | 117,622 |
2023-09-05 | $76.82 | $76.89 | $75.86 | $75.87 | $75.42 | 94,011 |
2023-09-01 | $77.35 | $77.63 | $76.95 | $77.14 | $77.14 | 125,665 |
2023-08-31 | $77.24 | $77.41 | $77.00 | $77.05 | $77.05 | 119,918 |
2023-08-30 | $76.84 | $77.30 | $76.80 | $77.04 | $77.04 | 182,389 |
2023-08-29 | $76.05 | $76.97 | $75.96 | $76.91 | $76.91 | 335,351 |
2023-08-28 | $75.63 | $76.29 | $75.63 | $76.01 | $76.01 | 164,491 |
2023-08-25 | $75.62 | $75.82 | $74.57 | $75.31 | $75.31 | 237,872 |
2023-08-24 | $75.77 | $76.44 | $75.33 | $75.34 | $75.34 | 111,185 |
2023-08-23 | $75.41 | $75.94 | $75.18 | $75.93 | $75.93 | 126,657 |
2023-08-22 | $76.12 | $76.26 | $75.33 | $75.39 | $75.39 | 461,970 |
2023-08-21 | $76.35 | $76.50 | $75.41 | $75.95 | $75.95 | 168,576 |
2023-08-18 | $75.63 | $76.40 | $75.51 | $76.26 | $76.26 | 197,861 |
2023-08-17 | $77.08 | $77.27 | $75.98 | $76.07 | $76.07 | 170,097 |
2023-08-16 | $77.47 | $77.92 | $76.85 | $76.87 | $76.87 | 235,264 |
2023-08-15 | $78.24 | $78.25 | $77.58 | $77.66 | $77.66 | 138,238 |
2023-08-14 | $78.82 | $78.89 | $78.41 | $78.85 | $78.85 | 107,787 |
2023-08-11 | $78.80 | $79.38 | $78.73 | $79.14 | $79.14 | 140,718 |
2023-08-10 | $79.90 | $80.27 | $78.85 | $79.05 | $79.05 | 201,221 |
2023-08-09 | $80.17 | $80.41 | $79.45 | $79.45 | $79.45 | 161,720 |
2023-08-08 | $79.34 | $80.30 | $78.79 | $80.21 | $80.21 | 191,818 |
2023-08-07 | $79.50 | $80.21 | $79.50 | $80.14 | $80.14 | 435,457 |
2023-08-04 | $79.31 | $80.21 | $79.07 | $79.34 | $79.34 | 177,312 |
2023-08-03 | $79.13 | $79.40 | $78.49 | $79.11 | $79.11 | 161,682 |
2023-08-02 | $79.77 | $80.18 | $79.46 | $79.77 | $79.77 | 209,579 |
2023-08-01 | $80.31 | $80.60 | $79.89 | $80.46 | $80.46 | 393,405 |
2023-07-31 | $80.47 | $80.85 | $80.40 | $80.78 | $80.78 | 109,365 |
2023-07-28 | $80.67 | $80.88 | $79.99 | $80.31 | $80.31 | 156,231 |
2023-07-27 | $80.87 | $81.17 | $79.91 | $80.01 | $80.01 | 148,750 |
2023-07-26 | $79.90 | $80.65 | $79.90 | $80.45 | $80.45 | 90,903 |
2023-07-25 | $79.99 | $80.31 | $79.66 | $79.94 | $79.94 | 168,258 |
2023-07-24 | $79.95 | $80.51 | $79.95 | $80.27 | $80.27 | 224,230 |
2023-07-21 | $80.42 | $80.43 | $79.58 | $79.93 | $79.93 | 121,611 |
2023-07-20 | $80.09 | $80.24 | $79.64 | $80.09 | $80.09 | 228,203 |
2023-07-19 | $79.79 | $80.42 | $79.79 | $80.22 | $80.22 | 249,673 |
2023-07-18 | $78.56 | $79.78 | $78.56 | $79.57 | $79.57 | 249,327 |
2023-07-17 | $78.43 | $78.79 | $78.17 | $78.54 | $78.54 | 241,290 |
2023-07-14 | $80.11 | $80.18 | $78.79 | $78.86 | $78.86 | 393,091 |
2023-07-13 | $80.04 | $80.27 | $79.75 | $80.09 | $80.09 | 244,124 |
2023-07-12 | $80.29 | $80.55 | $79.68 | $79.81 | $79.81 | 445,415 |
2023-07-11 | $78.46 | $79.60 | $78.46 | $79.51 | $79.51 | 239,420 |
2023-07-10 | $77.51 | $78.46 | $77.42 | $78.21 | $78.21 | 597,776 |
2023-07-07 | $77.01 | $78.44 | $77.01 | $77.68 | $77.68 | 337,466 |
2023-07-06 | $76.93 | $77.18 | $76.33 | $77.12 | $77.12 | 202,267 |
2023-07-05 | $77.77 | $78.13 | $77.39 | $77.71 | $77.71 | 258,169 |
2023-07-03 | $77.57 | $78.30 | $77.56 | $78.12 | $78.12 | 189,350 |
2023-06-30 | $77.63 | $77.79 | $77.15 | $77.55 | $77.55 | 229,185 |
2023-06-29 | $76.76 | $77.27 | $76.72 | $77.15 | $77.15 | 179,807 |
2023-06-28 | $76.46 | $76.82 | $76.09 | $76.82 | $76.82 | 261,014 |
2023-06-27 | $75.28 | $76.76 | $75.16 | $76.65 | $76.65 | 195,741 |
2023-06-26 | $74.95 | $75.70 | $74.95 | $75.41 | $75.41 | 97,106 |
2023-06-23 | $74.69 | $75.28 | $74.69 | $74.90 | $74.90 | 241,454 |
2023-06-22 | $75.53 | $75.53 | $74.97 | $75.33 | $75.33 | 269,644 |
2023-06-21 | $75.79 | $76.19 | $75.51 | $75.77 | $75.77 | 278,814 |
2023-06-20 | $76.78 | $76.78 | $75.89 | $76.12 | $76.12 | 245,132 |
2023-06-16 | $77.93 | $78.10 | $77.37 | $77.66 | $77.16 | 317,262 |
2023-06-15 | $76.64 | $77.86 | $76.62 | $77.75 | $77.75 | 303,846 |
2023-06-14 | $77.49 | $78.00 | $76.53 | $76.91 | $76.91 | 336,853 |
2023-06-13 | $76.60 | $77.61 | $76.59 | $77.30 | $77.30 | 358,558 |
2023-06-12 | $75.97 | $76.59 | $75.91 | $76.29 | $76.29 | 236,782 |
2023-06-09 | $76.26 | $76.44 | $75.80 | $75.91 | $75.91 | 322,197 |
2023-06-08 | $76.43 | $76.72 | $75.88 | $76.27 | $76.27 | 299,106 |
2023-06-07 | $75.25 | $76.67 | $75.18 | $76.55 | $76.55 | 396,146 |
2023-06-06 | $73.57 | $75.11 | $73.50 | $75.01 | $75.01 | 365,595 |
2023-06-05 | $74.28 | $74.28 | $73.48 | $73.69 | $73.69 | 308,400 |
2023-06-02 | $72.78 | $74.33 | $72.78 | $74.13 | $74.13 | 356,443 |
2023-06-01 | $71.72 | $72.23 | $71.08 | $71.96 | $71.96 | 426,423 |
2023-05-31 | $72.08 | $72.08 | $71.04 | $71.45 | $71.45 | 2,101,707 |
2023-05-30 | $72.67 | $72.88 | $72.22 | $72.70 | $72.70 | 388,520 |
2023-05-26 | $71.87 | $72.55 | $71.71 | $72.43 | $72.43 | 363,748 |
2023-05-25 | $71.84 | $71.99 | $71.00 | $71.63 | $71.63 | 469,900 |
2023-05-24 | $72.42 | $72.51 | $71.49 | $71.75 | $71.75 | 492,375 |
2023-05-23 | $72.98 | $73.86 | $72.79 | $72.83 | $72.83 | 306,629 |
2023-05-22 | $73.08 | $73.42 | $72.47 | $73.13 | $73.13 | 324,286 |
2023-05-19 | $73.69 | $73.77 | $72.72 | $73.00 | $73.00 | 536,760 |
2023-05-18 | $72.74 | $73.63 | $72.52 | $73.50 | $73.50 | 478,780 |
2023-05-17 | $71.69 | $73.00 | $71.65 | $72.88 | $72.88 | 355,680 |
2023-05-16 | $72.24 | $72.27 | $71.22 | $71.23 | $71.23 | 553,501 |
2023-05-15 | $71.84 | $72.51 | $71.50 | $72.45 | $72.45 | 562,543 |
2023-05-12 | $72.15 | $72.25 | $70.99 | $71.46 | $71.46 | 910,717 |
2023-05-11 | $71.95 | $72.11 | $71.45 | $71.83 | $71.83 | 1,102,424 |
2023-05-10 | $73.61 | $73.73 | $71.59 | $72.38 | $72.38 | 4,830,429 |
2023-05-09 | $73.05 | $73.28 | $72.80 | $73.00 | $73.00 | 669,642 |
2023-05-08 | $73.49 | $73.67 | $72.95 | $73.44 | $73.44 | 449,594 |
2023-05-05 | $72.52 | $73.65 | $72.52 | $73.32 | $73.32 | 1,105,231 |
2023-05-04 | $72.89 | $72.92 | $71.32 | $71.65 | $71.65 | 1,735,417 |
2023-05-03 | $74.41 | $75.23 | $73.82 | $73.89 | $73.89 | 606,471 |
2023-05-02 | $75.32 | $75.32 | $73.31 | $74.26 | $74.26 | 669,568 |
2023-05-01 | $76.01 | $76.45 | $75.58 | $75.59 | $75.59 | 500,942 |
2023-04-28 | $74.78 | $76.16 | $74.75 | $76.03 | $76.03 | 240,651 |
2023-04-27 | $73.66 | $74.79 | $73.46 | $74.75 | $74.75 | 450,451 |
2023-04-26 | $73.87 | $74.29 | $73.17 | $73.37 | $73.37 | 384,667 |
2023-04-25 | $74.93 | $74.97 | $73.92 | $73.96 | $73.96 | 302,639 |
2023-04-24 | $75.28 | $75.63 | $75.00 | $75.45 | $75.45 | 349,858 |
2023-04-21 | $75.59 | $75.59 | $74.94 | $75.37 | $75.37 | 298,737 |
2023-04-20 | $75.81 | $76.03 | $75.30 | $75.50 | $75.50 | 495,973 |
2023-04-19 | $76.11 | $76.63 | $75.75 | $76.48 | $76.48 | 214,096 |
2023-04-18 | $76.74 | $76.90 | $76.17 | $76.56 | $76.56 | 323,673 |
2023-04-17 | $75.78 | $76.61 | $75.56 | $76.59 | $76.59 | 443,990 |
2023-04-14 | $76.26 | $76.75 | $75.40 | $75.80 | $75.80 | 642,495 |
2023-04-13 | $75.92 | $76.36 | $75.35 | $76.12 | $76.12 | 268,038 |
2023-04-12 | $77.39 | $77.45 | $75.65 | $75.76 | $75.76 | 491,211 |
2023-04-11 | $76.26 | $77.27 | $76.26 | $76.93 | $76.93 | 509,302 |
2023-04-10 | $74.74 | $75.91 | $74.74 | $75.91 | $75.91 | 436,909 |
2023-04-06 | $74.84 | $75.34 | $74.60 | $74.97 | $74.97 | 607,766 |
2023-04-05 | $74.45 | $74.86 | $74.10 | $74.82 | $74.82 | 796,312 |
2023-04-04 | $76.06 | $76.21 | $74.31 | $74.84 | $74.84 | 1,093,823 |
2023-04-03 | $76.04 | $76.37 | $75.55 | $75.93 | $75.93 | 1,240,186 |
2023-03-31 | $74.97 | $76.00 | $74.95 | $75.90 | $75.90 | 384,277 |
2023-03-30 | $74.94 | $75.26 | $74.44 | $74.69 | $74.69 | 516,203 |
2023-03-29 | $73.76 | $74.42 | $73.58 | $74.33 | $74.33 | 354,705 |
2023-03-28 | $72.52 | $73.25 | $72.52 | $72.99 | $72.99 | 336,174 |
2023-03-27 | $72.59 | $73.00 | $72.03 | $72.55 | $72.55 | 708,624 |
2023-03-24 | $70.81 | $71.82 | $70.26 | $71.74 | $71.74 | 373,945 |
2023-03-23 | $72.43 | $73.08 | $70.79 | $71.42 | $71.42 | 436,065 |
2023-03-22 | $73.96 | $74.13 | $71.98 | $71.98 | $71.98 | 481,086 |
2023-03-21 | $73.44 | $74.06 | $73.44 | $73.91 | $73.91 | 963,619 |
2023-03-20 | $71.80 | $72.87 | $71.79 | $72.13 | $72.13 | 1,078,689 |
2023-03-17 | $73.05 | $73.05 | $71.53 | $71.92 | $71.42 | 1,225,305 |
2023-03-16 | $71.83 | $73.55 | $71.21 | $73.23 | $72.73 | 1,316,868 |
2023-03-15 | $72.18 | $72.54 | $71.35 | $72.44 | $71.94 | 1,876,761 |
2023-03-14 | $74.99 | $75.20 | $73.17 | $73.91 | $73.40 | 821,712 |
2023-03-13 | $73.97 | $74.68 | $72.76 | $73.33 | $72.82 | 1,421,367 |
2023-03-10 | $77.59 | $77.85 | $75.32 | $75.85 | $75.85 | 2,454,030 |
2023-03-09 | $80.45 | $80.75 | $77.91 | $78.04 | $78.04 | 608,313 |
2023-03-08 | $80.62 | $81.02 | $80.19 | $80.76 | $80.76 | 587,377 |
2023-03-07 | $81.99 | $82.20 | $80.49 | $80.53 | $80.53 | 281,267 |
2023-03-06 | $83.04 | $83.27 | $81.87 | $81.95 | $81.95 | 719,234 |
2023-03-03 | $82.35 | $83.18 | $82.11 | $82.95 | $82.95 | 609,186 |
2023-03-02 | $81.18 | $82.05 | $80.88 | $81.92 | $81.92 | 427,362 |
2023-03-01 | $81.63 | $82.15 | $81.41 | $81.73 | $81.73 | 257,566 |
2023-02-28 | $82.18 | $82.44 | $81.82 | $81.84 | $81.84 | 280,472 |
2023-02-27 | $83.17 | $83.60 | $82.04 | $82.23 | $82.23 | 383,927 |
2023-02-24 | $82.05 | $82.68 | $81.55 | $82.54 | $82.54 | 363,309 |
2023-02-23 | $83.45 | $83.84 | $82.28 | $83.22 | $83.22 | 612,920 |
2023-02-22 | $82.83 | $83.42 | $82.57 | $82.93 | $82.93 | 946,962 |
2023-02-21 | $84.56 | $84.56 | $82.64 | $82.78 | $82.78 | 295,693 |
2023-02-17 | $85.34 | $85.49 | $84.67 | $85.37 | $85.37 | 181,158 |
2023-02-16 | $85.49 | $86.58 | $85.13 | $85.67 | $85.67 | 263,524 |
2023-02-15 | $85.62 | $86.79 | $85.33 | $86.77 | $86.77 | 409,211 |
2023-02-14 | $85.97 | $86.66 | $85.24 | $86.05 | $86.05 | 383,193 |
2023-02-13 | $85.01 | $86.35 | $84.70 | $86.35 | $86.35 | 358,662 |
2023-02-10 | $84.47 | $85.22 | $84.39 | $85.17 | $85.17 | 317,485 |
2023-02-09 | $86.39 | $86.55 | $84.57 | $84.83 | $84.83 | 331,029 |
2023-02-08 | $86.33 | $86.71 | $85.57 | $85.63 | $85.63 | 419,999 |
2023-02-07 | $86.52 | $87.50 | $85.79 | $87.16 | $87.16 | 983,212 |
2023-02-06 | $87.24 | $87.25 | $86.26 | $86.74 | $86.74 | 465,757 |
2023-02-03 | $88.37 | $88.96 | $87.79 | $88.05 | $88.05 | 890,410 |
2023-02-02 | $88.37 | $90.04 | $88.33 | $89.43 | $89.43 | 532,956 |
2023-02-01 | $86.37 | $88.33 | $85.69 | $87.67 | $87.67 | 1,267,123 |
2023-01-31 | $85.55 | $87.04 | $85.30 | $87.04 | $87.04 | 409,695 |
2023-01-30 | $85.46 | $86.32 | $85.10 | $85.19 | $85.19 | 387,395 |
2023-01-27 | $85.58 | $86.65 | $85.58 | $86.22 | $86.22 | 269,536 |
2023-01-26 | $85.79 | $86.05 | $84.82 | $85.84 | $85.84 | 375,230 |
2023-01-25 | $83.75 | $85.27 | $83.59 | $85.27 | $85.27 | 543,554 |
2023-01-24 | $84.35 | $85.62 | $83.99 | $84.28 | $84.28 | 345,658 |
2023-01-23 | $83.87 | $85.16 | $83.75 | $84.76 | $84.76 | 511,161 |
2023-01-20 | $82.13 | $83.56 | $81.49 | $83.50 | $83.50 | 308,265 |
2023-01-19 | $81.83 | $82.08 | $80.98 | $81.66 | $81.66 | 559,349 |
2023-01-18 | $84.52 | $84.75 | $82.58 | $82.58 | $82.58 | 837,565 |
2023-01-17 | $84.36 | $84.63 | $83.84 | $84.16 | $84.16 | 445,151 |
2023-01-13 | $83.61 | $84.62 | $83.47 | $84.52 | $84.52 | 607,834 |
2023-01-12 | $84.61 | $85.06 | $83.85 | $84.76 | $84.76 | 897,950 |
2023-01-11 | $83.69 | $84.19 | $83.32 | $84.18 | $84.18 | 449,036 |
2023-01-10 | $82.38 | $83.41 | $81.99 | $83.36 | $83.36 | 839,440 |
2023-01-09 | $82.92 | $83.56 | $82.49 | $82.52 | $82.52 | 1,054,897 |
2023-01-06 | $81.10 | $82.71 | $80.84 | $82.56 | $82.56 | 493,408 |
2023-01-05 | $80.01 | $80.80 | $79.38 | $80.59 | $80.59 | 1,010,571 |
2023-01-04 | $79.18 | $81.02 | $79.18 | $80.62 | $80.62 | 725,912 |
2023-01-03 | $78.56 | $79.24 | $77.72 | $78.36 | $78.36 | 453,726 |
2022-12-30 | $77.52 | $78.02 | $77.20 | $77.98 | $77.98 | 372,667 |
2022-12-29 | $76.93 | $78.33 | $76.93 | $78.21 | $78.21 | 583,979 |
2022-12-28 | $77.85 | $78.16 | $76.50 | $76.53 | $76.53 | 769,327 |
2022-12-27 | $77.75 | $78.09 | $77.16 | $77.90 | $77.90 | 354,017 |
2022-12-23 | $77.08 | $77.90 | $76.77 | $77.90 | $77.90 | 274,402 |
2022-12-22 | $77.11 | $77.18 | $75.65 | $77.15 | $77.15 | 422,780 |
2022-12-21 | $77.66 | $78.17 | $77.50 | $77.88 | $77.88 | 333,048 |
2022-12-20 | $76.71 | $77.50 | $76.69 | $76.86 | $76.86 | 583,894 |
2022-12-19 | $77.86 | $78.21 | $76.52 | $76.91 | $76.91 | 581,323 |
2022-12-16 | $78.30 | $78.68 | $77.68 | $78.51 | $77.96 | 492,692 |
2022-12-15 | $79.60 | $79.70 | $78.85 | $79.22 | $78.66 | 371,971 |
2022-12-14 | $80.85 | $81.52 | $80.09 | $80.46 | $79.90 | 453,840 |
2022-12-13 | $82.48 | $82.49 | $80.49 | $80.90 | $80.33 | 665,659 |
2022-12-12 | $79.72 | $80.90 | $79.38 | $80.86 | $80.29 | 309,247 |
2022-12-09 | $79.88 | $80.28 | $79.51 | $79.54 | $78.98 | 368,333 |
2022-12-08 | $80.57 | $80.74 | $79.87 | $80.08 | $80.08 | 317,358 |
2022-12-07 | $80.13 | $80.86 | $80.02 | $80.19 | $80.19 | 445,024 |
2022-12-06 | $80.66 | $81.07 | $79.72 | $80.32 | $80.32 | 663,046 |
2022-12-05 | $82.03 | $82.06 | $80.45 | $80.76 | $80.76 | 679,347 |
2022-12-02 | $81.81 | $82.58 | $81.81 | $82.50 | $82.50 | 491,593 |
2022-12-01 | $83.41 | $83.66 | $82.45 | $82.64 | $82.64 | 614,831 |
2022-11-30 | $81.95 | $83.11 | $81.00 | $83.11 | $83.11 | 468,452 |
2022-11-29 | $81.43 | $82.00 | $81.30 | $81.86 | $81.86 | 191,556 |
2022-11-28 | $81.97 | $82.20 | $81.16 | $81.27 | $81.27 | 202,515 |
2022-11-25 | $82.42 | $82.77 | $82.42 | $82.73 | $82.73 | 190,745 |
2022-11-23 | $81.90 | $82.37 | $81.77 | $82.24 | $82.24 | 172,639 |
2022-11-22 | $81.37 | $82.19 | $81.37 | $82.17 | $82.17 | 261,762 |
2022-11-21 | $80.42 | $80.94 | $80.07 | $80.81 | $80.81 | 161,336 |
2022-11-18 | $80.56 | $80.87 | $80.11 | $80.71 | $80.71 | 327,252 |
2022-11-17 | $79.01 | $80.00 | $78.91 | $80.00 | $80.00 | 571,144 |
2022-11-16 | $80.45 | $80.63 | $79.81 | $80.02 | $80.02 | 292,256 |
2022-11-15 | $81.20 | $81.31 | $80.02 | $80.63 | $80.63 | 689,007 |
2022-11-14 | $80.83 | $81.56 | $80.24 | $80.29 | $80.29 | 253,553 |
2022-11-11 | $81.03 | $81.16 | $80.22 | $81.00 | $81.00 | 474,719 |
2022-11-10 | $79.82 | $80.62 | $79.31 | $80.49 | $80.49 | 326,602 |
2022-11-09 | $78.78 | $79.25 | $77.63 | $77.76 | $77.76 | 408,122 |
2022-11-08 | $79.02 | $79.68 | $78.49 | $79.31 | $79.31 | 1,152,087 |
2022-11-07 | $78.63 | $78.96 | $78.14 | $78.91 | $78.91 | 504,143 |
2022-11-04 | $78.23 | $78.90 | $77.24 | $78.22 | $78.22 | 709,055 |
2022-11-03 | $76.90 | $77.66 | $76.32 | $77.25 | $77.25 | 825,153 |
2022-11-02 | $79.20 | $80.23 | $77.97 | $77.97 | $77.97 | 862,166 |
2022-11-01 | $79.53 | $79.68 | $78.89 | $79.43 | $79.43 | 639,101 |
2022-10-31 | $78.84 | $79.34 | $78.66 | $78.96 | $78.96 | 773,322 |
2022-10-28 | $77.78 | $79.22 | $77.71 | $79.20 | $79.20 | 892,162 |
2022-10-27 | $77.84 | $78.62 | $77.54 | $77.63 | $77.63 | 847,277 |
2022-10-26 | $77.13 | $77.92 | $76.99 | $77.29 | $77.29 | 312,076 |
2022-10-25 | $75.84 | $77.01 | $75.59 | $76.93 | $76.93 | 274,590 |
2022-10-24 | $75.47 | $76.23 | $75.31 | $76.01 | $76.01 | 746,569 |
2022-10-21 | $73.34 | $75.17 | $73.00 | $75.09 | $75.09 | 250,051 |
2022-10-20 | $74.03 | $74.71 | $73.08 | $73.26 | $73.26 | 342,725 |
2022-10-19 | $74.21 | $74.87 | $73.63 | $74.16 | $74.16 | 237,705 |
2022-10-18 | $74.67 | $75.01 | $73.71 | $74.58 | $74.58 | 281,659 |
2022-10-17 | $73.51 | $74.00 | $73.19 | $73.39 | $73.39 | 332,158 |
2022-10-14 | $74.20 | $74.47 | $72.21 | $72.40 | $72.40 | 286,653 |
2022-10-13 | $70.37 | $74.09 | $70.13 | $73.85 | $73.85 | 600,233 |
2022-10-12 | $71.76 | $72.12 | $71.31 | $71.49 | $71.49 | 258,243 |
2022-10-11 | $71.48 | $72.79 | $71.22 | $71.84 | $71.84 | 495,830 |
2022-10-10 | $72.28 | $72.71 | $71.49 | $71.89 | $71.89 | 216,909 |
2022-10-07 | $72.95 | $73.02 | $71.60 | $72.06 | $72.06 | 417,070 |
2022-10-06 | $73.94 | $74.47 | $73.41 | $73.51 | $73.51 | 356,795 |
2022-10-05 | $73.84 | $74.69 | $73.46 | $74.31 | $74.31 | 205,440 |
2022-10-04 | $73.08 | $74.75 | $72.90 | $74.70 | $74.70 | 774,772 |
2022-10-03 | $70.72 | $72.39 | $70.32 | $72.08 | $72.08 | 690,552 |
2022-09-30 | $70.43 | $71.22 | $69.78 | $69.84 | $69.84 | 319,127 |
2022-09-29 | $71.01 | $71.01 | $69.80 | $70.47 | $70.47 | 317,372 |
2022-09-28 | $70.33 | $71.99 | $70.11 | $71.61 | $71.61 | 432,196 |
2022-09-27 | $70.66 | $71.07 | $69.47 | $69.97 | $69.97 | 467,555 |
2022-09-26 | $70.91 | $71.36 | $69.78 | $70.00 | $70.00 | 1,079,101 |
2022-09-23 | $72.16 | $72.19 | $70.41 | $71.36 | $71.36 | 955,434 |
2022-09-22 | $74.04 | $74.21 | $73.21 | $73.23 | $73.23 | 434,631 |
2022-09-21 | $75.67 | $75.92 | $73.89 | $73.92 | $73.92 | 442,844 |
2022-09-20 | $75.73 | $75.73 | $74.67 | $75.13 | $75.13 | 328,635 |
2022-09-19 | $74.68 | $76.37 | $74.64 | $76.31 | $76.31 | 299,753 |
2022-09-16 | $75.92 | $76.19 | $75.37 | $75.88 | $75.37 | 265,176 |
2022-09-15 | $76.81 | $77.69 | $76.72 | $76.89 | $76.38 | 289,701 |
2022-09-14 | $77.54 | $77.85 | $76.43 | $77.05 | $76.54 | 155,698 |
2022-09-13 | $78.82 | $79.32 | $77.12 | $77.35 | $76.83 | 238,668 |
2022-09-12 | $80.02 | $80.60 | $79.82 | $80.24 | $79.70 | 196,010 |
2022-09-09 | $79.07 | $79.76 | $78.95 | $79.54 | $79.54 | 199,063 |
2022-09-08 | $77.58 | $78.56 | $77.21 | $78.47 | $78.47 | 232,965 |
2022-09-07 | $76.29 | $78.00 | $76.21 | $77.89 | $77.89 | 254,744 |
2022-09-06 | $77.54 | $77.65 | $76.40 | $76.67 | $76.67 | 311,188 |
2022-09-02 | $78.13 | $78.79 | $76.89 | $77.19 | $77.19 | 312,249 |
2022-09-01 | $77.00 | $77.38 | $76.19 | $77.34 | $77.34 | 312,895 |
2022-08-31 | $78.12 | $78.35 | $77.40 | $77.40 | $77.40 | 516,569 |
2022-08-30 | $79.20 | $79.20 | $77.90 | $78.12 | $78.12 | 164,899 |
2022-08-29 | $78.86 | $79.77 | $78.54 | $79.16 | $79.16 | 235,743 |
2022-08-26 | $81.52 | $81.59 | $79.28 | $79.31 | $79.31 | 204,350 |
2022-08-25 | $80.63 | $81.46 | $80.51 | $81.43 | $81.43 | 169,148 |
2022-08-24 | $79.92 | $80.42 | $79.80 | $80.36 | $80.36 | 114,066 |
2022-08-23 | $79.82 | $80.42 | $79.82 | $79.91 | $79.91 | 143,506 |
2022-08-22 | $80.26 | $80.26 | $79.49 | $79.64 | $79.64 | 443,796 |
2022-08-19 | $81.46 | $81.61 | $80.97 | $81.14 | $81.14 | 218,979 |
2022-08-18 | $81.57 | $81.91 | $81.31 | $81.83 | $81.83 | 245,460 |
2022-08-17 | $81.35 | $81.89 | $81.00 | $81.39 | $81.39 | 236,604 |
2022-08-16 | $81.40 | $82.30 | $81.40 | $81.98 | $81.98 | 433,831 |
2022-08-15 | $80.93 | $81.63 | $80.68 | $81.49 | $81.49 | 252,649 |
2022-08-12 | $80.69 | $81.72 | $80.66 | $81.70 | $81.70 | 317,833 |
2022-08-11 | $80.00 | $80.86 | $80.00 | $80.43 | $80.43 | 568,998 |
2022-08-10 | $79.09 | $79.65 | $79.05 | $79.40 | $79.40 | 551,237 |
2022-08-09 | $77.87 | $78.45 | $77.87 | $78.16 | $78.16 | 378,919 |
2022-08-08 | $77.63 | $78.31 | $77.62 | $77.64 | $77.64 | 518,125 |
2022-08-05 | $76.59 | $77.43 | $76.49 | $77.32 | $77.32 | 469,486 |
2022-08-04 | $77.72 | $77.77 | $77.02 | $77.05 | $77.05 | 265,032 |
2022-08-03 | $77.94 | $78.15 | $77.45 | $77.95 | $77.95 | 695,532 |
2022-08-02 | $77.96 | $78.47 | $77.47 | $77.50 | $77.50 | 582,298 |
2022-08-01 | $78.03 | $78.35 | $77.55 | $78.23 | $78.23 | 417,055 |
2022-07-29 | $77.80 | $78.68 | $77.80 | $78.56 | $78.56 | 309,677 |
2022-07-28 | $77.60 | $77.77 | $76.42 | $77.65 | $77.65 | 489,410 |
2022-07-27 | $76.61 | $77.62 | $76.09 | $77.36 | $77.36 | 234,186 |
2022-07-26 | $76.70 | $76.95 | $76.21 | $76.37 | $76.37 | 388,484 |
2022-07-25 | $76.41 | $77.17 | $76.10 | $76.93 | $76.93 | 805,907 |
2022-07-22 | $76.36 | $76.85 | $75.57 | $76.05 | $76.05 | 529,400 |
2022-07-21 | $75.97 | $76.31 | $75.00 | $76.27 | $76.27 | 298,277 |
2022-07-20 | $76.35 | $76.71 | $75.74 | $76.58 | $76.58 | 554,881 |
2022-07-19 | $75.27 | $76.72 | $75.27 | $76.48 | $76.48 | 1,820,990 |
2022-07-18 | $75.38 | $75.76 | $74.34 | $74.54 | $74.54 | 569,950 |
2022-07-15 | $74.10 | $74.73 | $73.61 | $74.70 | $74.70 | 710,360 |
2022-07-14 | $73.00 | $73.26 | $72.35 | $73.13 | $73.13 | 449,243 |
2022-07-13 | $74.36 | $74.90 | $73.70 | $74.42 | $74.42 | 619,817 |
2022-07-12 | $74.75 | $75.92 | $74.70 | $75.14 | $75.14 | 505,287 |
2022-07-11 | $75.18 | $75.73 | $74.94 | $75.19 | $75.19 | 478,747 |
2022-07-08 | $76.01 | $76.33 | $75.48 | $75.73 | $75.73 | 515,046 |
2022-07-07 | $75.50 | $76.16 | $75.47 | $75.91 | $75.91 | 427,880 |
2022-07-06 | $74.74 | $75.27 | $73.72 | $74.79 | $74.79 | 2,121,467 |
2022-07-05 | $75.00 | $75.00 | $73.41 | $74.92 | $74.92 | 894,259 |
2022-07-01 | $75.00 | $76.32 | $74.32 | $76.16 | $76.16 | 636,276 |
2022-06-30 | $74.85 | $75.76 | $74.38 | $75.09 | $75.09 | 465,538 |
2022-06-29 | $76.75 | $76.93 | $75.44 | $75.80 | $75.80 | 270,201 |
2022-06-28 | $77.64 | $78.52 | $76.42 | $76.52 | $76.52 | 358,322 |
2022-06-27 | $76.91 | $77.30 | $76.48 | $76.98 | $76.98 | 252,723 |
2022-06-24 | $74.79 | $76.60 | $74.64 | $76.59 | $76.59 | 382,845 |
2022-06-23 | $74.96 | $75.17 | $73.47 | $74.17 | $74.17 | 630,684 |
2022-06-22 | $74.04 | $75.35 | $74.04 | $74.72 | $74.72 | 415,453 |
2022-06-21 | $74.98 | $75.51 | $74.55 | $75.20 | $75.20 | 512,183 |
2022-06-17 | $74.57 | $75.04 | $73.32 | $74.20 | $73.73 | 1,038,792 |
2022-06-16 | $75.72 | $75.73 | $73.90 | $74.51 | $74.04 | 1,182,106 |
2022-06-15 | $77.55 | $78.17 | $76.14 | $77.25 | $76.76 | 519,095 |
2022-06-14 | $77.31 | $77.99 | $76.28 | $76.92 | $76.43 | 871,670 |
2022-06-13 | $78.38 | $78.69 | $76.45 | $76.85 | $76.36 | 1,347,921 |
2022-06-10 | $80.99 | $81.04 | $80.07 | $80.14 | $79.63 | 787,761 |
2022-06-09 | $83.77 | $83.81 | $82.13 | $82.17 | $81.65 | 350,412 |
2022-06-08 | $84.69 | $84.94 | $83.84 | $83.99 | $83.46 | 305,843 |
2022-06-07 | $83.78 | $85.20 | $83.70 | $85.16 | $84.62 | 262,018 |
2022-06-06 | $84.38 | $84.82 | $84.10 | $84.37 | $83.83 | 445,027 |
2022-06-03 | $84.04 | $84.40 | $83.69 | $83.83 | $83.30 | 400,627 |
2022-06-02 | $84.09 | $84.64 | $83.14 | $84.64 | $84.10 | 950,266 |
2022-06-01 | $85.39 | $85.51 | $83.23 | $84.19 | $83.65 | 843,200 |
2022-05-31 | $85.21 | $85.87 | $84.70 | $85.07 | $84.53 | 452,208 |
2022-05-27 | $84.22 | $85.50 | $84.17 | $85.47 | $84.93 | 500,958 |
2022-05-26 | $83.10 | $84.27 | $83.10 | $83.96 | $83.43 | 668,475 |
2022-05-25 | $81.41 | $82.93 | $81.41 | $82.69 | $82.16 | 661,040 |
2022-05-24 | $81.17 | $81.81 | $79.84 | $81.63 | $81.11 | 720,961 |
2022-05-23 | $81.10 | $82.07 | $80.66 | $81.67 | $81.15 | 1,009,807 |
2022-05-20 | $81.03 | $81.20 | $78.58 | $80.19 | $79.68 | 579,269 |
2022-05-19 | $80.07 | $81.30 | $79.52 | $80.44 | $79.93 | 623,841 |
2022-05-18 | $83.28 | $83.28 | $80.60 | $80.96 | $80.44 | 483,724 |
2022-05-17 | $83.19 | $83.97 | $82.83 | $83.88 | $83.35 | 440,457 |
2022-05-16 | $81.70 | $82.57 | $81.25 | $81.98 | $81.46 | 952,229 |
2022-05-13 | $81.15 | $82.15 | $81.05 | $81.73 | $81.21 | 472,649 |
2022-05-12 | $80.21 | $80.93 | $79.06 | $80.40 | $79.89 | 618,795 |
2022-05-11 | $81.47 | $82.88 | $80.45 | $80.51 | $80.00 | 544,320 |
2022-05-10 | $82.22 | $82.65 | $80.15 | $81.23 | $80.71 | 743,131 |
2022-05-09 | $82.56 | $82.94 | $81.15 | $81.45 | $80.93 | 943,655 |
2022-05-06 | $83.56 | $83.83 | $82.47 | $83.54 | $83.01 | 923,754 |
2022-05-05 | $84.90 | $85.33 | $82.88 | $83.82 | $83.29 | 533,479 |
2022-05-04 | $83.43 | $85.79 | $83.17 | $85.70 | $85.15 | 718,999 |
2022-05-03 | $82.08 | $83.73 | $82.08 | $83.07 | $82.54 | 686,625 |
2022-05-02 | $81.81 | $82.44 | $80.38 | $81.96 | $81.44 | 744,682 |
2022-04-29 | $83.86 | $84.05 | $81.46 | $81.60 | $81.08 | 545,895 |
2022-04-28 | $83.50 | $84.10 | $82.23 | $83.91 | $83.38 | 927,771 |
2022-04-27 | $82.67 | $83.50 | $81.96 | $82.75 | $82.22 | 583,686 |
2022-04-26 | $83.56 | $84.15 | $82.47 | $82.49 | $81.97 | 475,554 |
2022-04-25 | $83.65 | $84.27 | $81.82 | $84.04 | $83.51 | 1,020,180 |
2022-04-22 | $86.64 | $86.64 | $84.25 | $84.32 | $83.78 | 353,547 |
2022-04-21 | $88.81 | $88.97 | $86.83 | $87.00 | $86.45 | 551,558 |
2022-04-20 | $87.74 | $88.55 | $87.63 | $88.24 | $87.68 | 585,673 |
2022-04-19 | $86.74 | $87.64 | $86.71 | $87.50 | $86.94 | 384,364 |
2022-04-18 | $86.22 | $86.88 | $86.22 | $86.59 | $86.04 | 423,737 |
2022-04-14 | $86.27 | $87.02 | $86.27 | $86.36 | $85.81 | 302,914 |
2022-04-13 | $85.56 | $86.33 | $85.23 | $86.30 | $85.75 | 498,646 |
2022-04-12 | $85.98 | $86.52 | $85.25 | $85.56 | $85.02 | 815,685 |
2022-04-11 | $85.82 | $86.84 | $85.55 | $85.66 | $85.11 | 501,858 |
2022-04-08 | $85.16 | $86.20 | $85.12 | $85.95 | $85.40 | 318,765 |
2022-04-07 | $84.74 | $85.17 | $83.67 | $84.85 | $84.31 | 404,735 |
2022-04-06 | $84.39 | $85.04 | $84.27 | $84.78 | $84.24 | 582,142 |
2022-04-05 | $85.19 | $85.80 | $84.53 | $84.75 | $84.21 | 713,770 |
2022-04-04 | $85.75 | $85.75 | $84.61 | $85.31 | $84.77 | 495,671 |
2022-04-01 | $86.02 | $86.17 | $85.03 | $85.75 | $85.20 | 868,867 |
2022-03-31 | $86.53 | $87.04 | $85.58 | $85.65 | $85.10 | 358,518 |
2022-03-30 | $86.98 | $87.39 | $86.50 | $87.00 | $86.45 | 513,164 |
2022-03-29 | $86.87 | $87.10 | $86.32 | $87.10 | $86.55 | 803,597 |
2022-03-28 | $86.64 | $86.64 | $85.77 | $86.41 | $85.86 | 764,879 |
2022-03-25 | $85.74 | $86.99 | $85.74 | $86.99 | $86.44 | 941,237 |
2022-03-24 | $85.20 | $85.88 | $84.89 | $85.80 | $85.25 | 441,021 |
2022-03-23 | $85.41 | $85.63 | $84.78 | $84.83 | $84.29 | 513,582 |
2022-03-22 | $85.45 | $86.10 | $85.17 | $85.61 | $85.07 | 848,361 |
2022-03-21 | $84.91 | $85.62 | $84.55 | $84.98 | $84.44 | 760,702 |
2022-03-18 | $84.23 | $84.88 | $83.66 | $84.81 | $84.03 | 1,191,513 |
2022-03-17 | $83.35 | $84.67 | $83.04 | $84.62 | $83.84 | 768,385 |
2022-03-16 | $82.95 | $83.69 | $82.21 | $83.61 | $82.84 | 636,678 |
2022-03-15 | $81.99 | $82.48 | $81.37 | $82.39 | $81.63 | 563,504 |
2022-03-14 | $82.13 | $82.59 | $81.38 | $81.77 | $81.02 | 3,177,985 |
2022-03-11 | $82.39 | $82.87 | $81.56 | $81.62 | $80.87 | 449,414 |
2022-03-10 | $81.17 | $82.11 | $81.07 | $82.01 | $81.25 | 441,993 |
2022-03-09 | $82.04 | $82.54 | $81.79 | $81.91 | $81.15 | 624,261 |
2022-03-08 | $81.39 | $82.62 | $80.73 | $80.76 | $80.01 | 816,752 |
2022-03-07 | $82.50 | $82.75 | $80.79 | $80.79 | $80.04 | 1,750,940 |
2022-03-04 | $82.51 | $82.85 | $81.73 | $82.84 | $82.08 | 841,554 |
2022-03-03 | $83.55 | $83.92 | $82.72 | $83.50 | $82.73 | 881,506 |
2022-03-02 | $81.54 | $83.54 | $81.36 | $83.23 | $82.46 | 1,222,269 |
2022-03-01 | $82.57 | $82.83 | $80.26 | $80.85 | $80.10 | 900,397 |
2022-02-28 | $82.34 | $83.22 | $81.94 | $82.97 | $82.20 | 1,040,522 |
2022-02-25 | $81.38 | $83.89 | $81.38 | $83.68 | $82.91 | 1,402,894 |
2022-02-24 | $79.81 | $81.02 | $78.83 | $80.83 | $80.08 | 1,729,761 |
2022-02-23 | $82.91 | $83.12 | $81.32 | $81.50 | $80.75 | 954,293 |
2022-02-22 | $83.23 | $83.37 | $81.74 | $82.36 | $81.60 | 981,170 |
2022-02-18 | $83.04 | $84.09 | $82.81 | $83.20 | $82.43 | 976,263 |
2022-02-17 | $84.08 | $84.15 | $83.10 | $83.40 | $82.63 | 1,142,096 |
2022-02-16 | $84.09 | $84.97 | $83.95 | $84.62 | $83.84 | 1,496,895 |
2022-02-15 | $83.92 | $84.70 | $83.73 | $84.56 | $83.78 | 1,718,265 |
2022-02-14 | $84.46 | $84.60 | $82.88 | $83.37 | $82.60 | 2,172,917 |
2022-02-11 | $84.81 | $85.84 | $84.02 | $84.40 | $83.62 | 1,028,628 |
2022-02-10 | $85.08 | $86.38 | $84.51 | $84.90 | $84.12 | 766,583 |
2022-02-09 | $85.49 | $86.01 | $85.32 | $85.75 | $84.96 | 1,167,616 |
2022-02-08 | $84.31 | $85.11 | $84.05 | $85.00 | $84.22 | 1,563,973 |
2022-02-07 | $83.58 | $84.44 | $83.33 | $83.89 | $83.12 | 1,282,033 |
2022-02-04 | $83.05 | $84.01 | $82.45 | $83.44 | $82.67 | 1,825,325 |
2022-02-03 | $83.71 | $84.18 | $83.16 | $83.31 | $82.54 | 1,918,846 |
2022-02-02 | $83.03 | $83.90 | $82.71 | $83.75 | $82.98 | 988,707 |
2022-02-01 | $82.26 | $83.28 | $81.93 | $83.18 | $82.41 | 1,208,535 |
2022-01-31 | $81.25 | $82.35 | $80.72 | $82.31 | $81.55 | 619,958 |
2022-01-28 | $80.54 | $81.71 | $79.80 | $81.71 | $80.96 | 727,801 |
2022-01-27 | $81.78 | $82.91 | $80.30 | $80.85 | $80.10 | 1,289,859 |
2022-01-26 | $82.19 | $82.91 | $80.19 | $81.08 | $80.33 | 974,465 |
2022-01-25 | $80.56 | $82.07 | $79.13 | $81.49 | $80.74 | 1,212,422 |
2022-01-24 | $79.89 | $81.68 | $78.51 | $81.53 | $80.78 | 1,364,514 |
2022-01-21 | $82.11 | $82.47 | $80.72 | $80.98 | $80.23 | 1,235,059 |
2022-01-20 | $83.73 | $84.61 | $82.38 | $82.50 | $81.74 | 677,720 |
2022-01-19 | $85.41 | $85.41 | $83.58 | $83.65 | $82.88 | 853,502 |
2022-01-18 | $85.91 | $86.14 | $84.68 | $85.05 | $84.27 | 1,583,864 |
2022-01-14 | $85.20 | $86.44 | $84.93 | $86.41 | $85.61 | 1,072,952 |
2022-01-13 | $85.40 | $86.42 | $85.37 | $85.89 | $85.10 | 694,156 |
2022-01-12 | $85.48 | $85.75 | $84.68 | $85.18 | $84.39 | 722,281 |
2022-01-11 | $84.61 | $85.22 | $83.99 | $85.22 | $84.43 | 413,009 |
2022-01-10 | $84.93 | $85.14 | $83.65 | $84.40 | $83.62 | 1,058,664 |
2022-01-07 | $83.87 | $84.97 | $83.79 | $84.79 | $84.01 | 721,696 |
2022-01-06 | $83.74 | $84.25 | $83.15 | $83.68 | $82.91 | 1,200,670 |
2022-01-05 | $83.96 | $84.97 | $83.25 | $83.25 | $82.48 | 1,656,664 |
2022-01-04 | $82.45 | $84.07 | $82.45 | $83.77 | $83.00 | 1,043,727 |
2022-01-03 | $81.13 | $82.10 | $81.13 | $81.90 | $81.14 | 767,744 |
2021-12-31 | $80.68 | $81.09 | $80.58 | $80.83 | $80.08 | 686,939 |
2021-12-30 | $80.94 | $81.51 | $80.74 | $80.80 | $80.05 | 535,701 |
2021-12-29 | $80.74 | $81.10 | $80.67 | $80.88 | $80.13 | 407,962 |
2021-12-28 | $80.24 | $80.99 | $80.24 | $80.68 | $79.94 | 340,587 |
2021-12-27 | $79.63 | $80.29 | $79.23 | $80.29 | $79.55 | 411,819 |
2021-12-23 | $79.09 | $79.77 | $79.09 | $79.53 | $78.80 | 466,878 |
2021-12-22 | $78.29 | $78.92 | $78.01 | $78.75 | $78.02 | 607,039 |
2021-12-21 | $77.42 | $78.66 | $77.42 | $78.37 | $77.65 | 947,063 |
2021-12-20 | $77.06 | $77.10 | $75.84 | $76.75 | $76.04 | 700,516 |
2021-12-17 | $79.47 | $79.53 | $78.28 | $78.64 | $77.47 | 505,909 |
2021-12-16 | $79.87 | $80.86 | $79.64 | $79.90 | $78.71 | 309,310 |
2021-12-15 | $79.04 | $79.39 | $78.16 | $79.27 | $78.09 | 328,095 |
2021-12-14 | $78.27 | $79.57 | $78.27 | $78.95 | $77.77 | 290,207 |
2021-12-13 | $79.66 | $79.66 | $78.29 | $78.56 | $77.39 | 186,153 |
2021-12-10 | $79.64 | $79.85 | $79.00 | $79.82 | $78.63 | 240,319 |
2021-12-09 | $78.91 | $79.56 | $78.68 | $79.19 | $78.01 | 274,462 |
2021-12-08 | $79.65 | $80.00 | $79.22 | $79.27 | $78.09 | 168,396 |
2021-12-07 | $79.25 | $80.00 | $78.92 | $79.47 | $78.29 | 1,435,428 |
2021-12-06 | $77.97 | $79.19 | $77.84 | $78.35 | $77.18 | 621,694 |
2021-12-03 | $78.02 | $78.20 | $76.52 | $77.00 | $75.85 | 1,687,151 |
2021-12-02 | $75.87 | $78.16 | $75.71 | $77.67 | $76.51 | 742,743 |
2021-12-01 | $77.53 | $78.33 | $75.33 | $75.37 | $74.25 | 386,391 |
2021-11-30 | $77.62 | $77.84 | $76.18 | $76.28 | $75.14 | 401,759 |
2021-11-29 | $79.55 | $79.59 | $78.10 | $78.56 | $77.39 | 374,113 |
2021-11-26 | $78.83 | $78.99 | $77.61 | $78.65 | $77.48 | 414,347 |
2021-11-24 | $81.14 | $81.60 | $81.11 | $81.24 | $80.03 | 246,247 |
2021-11-23 | $80.90 | $81.62 | $80.78 | $81.57 | $80.36 | 334,923 |
2021-11-22 | $79.75 | $81.25 | $79.54 | $80.54 | $79.34 | 271,874 |
2021-11-19 | $79.87 | $79.87 | $79.00 | $79.19 | $78.01 | 171,613 |
2021-11-18 | $80.90 | $81.09 | $80.08 | $80.46 | $79.26 | 178,660 |
2021-11-17 | $81.53 | $81.53 | $80.76 | $80.89 | $79.69 | 179,189 |
2021-11-16 | $82.07 | $82.25 | $81.59 | $81.64 | $80.42 | 218,914 |
2021-11-15 | $81.99 | $82.20 | $81.71 | $81.97 | $80.75 | 286,246 |
2021-11-12 | $81.82 | $81.91 | $81.35 | $81.79 | $80.57 | 203,070 |
2021-11-11 | $81.32 | $81.93 | $81.10 | $81.80 | $80.58 | 129,070 |
2021-11-10 | $81.28 | $81.90 | $80.95 | $81.15 | $79.94 | 215,749 |
2021-11-09 | $81.40 | $81.61 | $80.83 | $81.39 | $80.18 | 446,177 |
2021-11-08 | $81.85 | $82.22 | $81.39 | $81.57 | $80.36 | 425,024 |
2021-11-05 | $81.47 | $82.08 | $81.12 | $81.35 | $80.14 | 429,865 |
2021-11-04 | $81.64 | $81.64 | $80.32 | $80.82 | $79.62 | 195,627 |
2021-11-03 | $80.03 | $81.79 | $80.02 | $81.58 | $80.37 | 221,103 |
2021-11-02 | $80.47 | $80.52 | $80.00 | $80.39 | $79.19 | 128,434 |
2021-11-01 | $79.61 | $80.43 | $79.61 | $80.43 | $79.23 | 324,769 |
2021-10-29 | $79.88 | $80.13 | $79.02 | $79.21 | $78.03 | 198,360 |
2021-10-28 | $79.36 | $79.92 | $79.36 | $79.89 | $78.70 | 146,318 |
2021-10-27 | $80.45 | $80.49 | $78.99 | $79.01 | $77.83 | 2,279,140 |
2021-10-26 | $81.19 | $81.21 | $80.55 | $80.65 | $79.45 | 242,833 |
2021-10-25 | $81.28 | $81.28 | $80.85 | $81.01 | $79.80 | 210,975 |
2021-10-22 | $80.77 | $81.23 | $80.40 | $81.03 | $79.82 | 127,222 |
2021-10-21 | $80.78 | $81.07 | $80.08 | $80.58 | $79.38 | 118,143 |
2021-10-20 | $79.57 | $80.93 | $79.40 | $80.93 | $79.73 | 317,499 |
2021-10-19 | $79.40 | $79.62 | $79.02 | $79.61 | $78.42 | 167,725 |
2021-10-18 | $78.89 | $79.41 | $78.67 | $79.04 | $77.86 | 183,171 |
2021-10-15 | $79.42 | $79.83 | $79.13 | $79.15 | $77.97 | 222,923 |
2021-10-14 | $78.53 | $79.02 | $78.04 | $78.94 | $77.76 | 258,129 |
2021-10-13 | $78.12 | $78.12 | $76.64 | $77.66 | $76.50 | 377,791 |
2021-10-12 | $78.28 | $78.59 | $77.91 | $78.14 | $76.98 | 241,296 |
2021-10-11 | $78.93 | $79.53 | $78.23 | $78.26 | $77.09 | 315,672 |
2021-10-08 | $78.43 | $79.09 | $78.32 | $78.69 | $77.52 | 147,354 |
2021-10-07 | $78.22 | $78.92 | $78.22 | $78.36 | $77.19 | 276,663 |
2021-10-06 | $77.08 | $77.61 | $76.09 | $77.56 | $76.41 | 653,093 |
2021-10-05 | $77.45 | $78.19 | $76.90 | $77.82 | $76.66 | 808,474 |
2021-10-04 | $76.98 | $78.11 | $76.79 | $76.99 | $75.84 | 386,324 |
2021-10-01 | $76.14 | $77.42 | $75.62 | $76.96 | $75.81 | 454,203 |
2021-09-30 | $77.58 | $77.58 | $75.79 | $75.81 | $74.68 | 486,307 |
2021-09-29 | $77.29 | $77.65 | $76.84 | $77.34 | $76.19 | 268,360 |
2021-09-28 | $78.00 | $78.51 | $77.06 | $77.21 | $76.06 | 288,709 |
2021-09-27 | $76.73 | $78.24 | $76.73 | $77.86 | $76.70 | 187,245 |
2021-09-24 | $75.69 | $76.50 | $75.69 | $76.19 | $75.06 | 100,275 |
2021-09-23 | $74.83 | $76.39 | $74.80 | $75.88 | $74.75 | 187,716 |
2021-09-22 | $73.91 | $74.90 | $73.91 | $74.30 | $73.19 | 231,619 |
2021-09-21 | $74.14 | $74.27 | $73.06 | $73.22 | $72.13 | 448,598 |
2021-09-20 | $73.85 | $74.09 | $72.64 | $73.68 | $72.58 | 385,085 |
2021-09-17 | $76.36 | $76.74 | $75.83 | $75.98 | $74.43 | 269,012 |
2021-09-16 | $76.69 | $76.87 | $75.94 | $76.28 | $74.72 | 148,282 |
2021-09-15 | $75.54 | $76.70 | $75.52 | $76.60 | $75.03 | 119,912 |
2021-09-14 | $76.93 | $76.93 | $75.27 | $75.48 | $73.94 | 190,004 |
2021-09-13 | $76.04 | $76.77 | $75.94 | $76.61 | $75.04 | 200,221 |
2021-09-10 | $76.62 | $76.64 | $75.39 | $75.43 | $73.89 | 188,836 |
2021-09-09 | $75.99 | $76.90 | $75.99 | $76.21 | $74.65 | 215,718 |
2021-09-08 | $76.33 | $76.70 | $75.93 | $76.22 | $74.66 | 250,059 |
2021-09-07 | $77.02 | $77.40 | $76.50 | $76.50 | $74.93 | 302,083 |
2021-09-03 | $77.48 | $77.59 | $76.91 | $77.16 | $75.58 | 219,345 |
2021-09-02 | $77.18 | $77.89 | $77.14 | $77.61 | $76.02 | 269,130 |
2021-09-01 | $77.68 | $77.68 | $76.78 | $77.01 | $75.43 | 324,771 |
2021-08-31 | $77.21 | $77.89 | $77.12 | $77.55 | $75.96 | 279,681 |
2021-08-30 | $78.36 | $78.36 | $77.23 | $77.23 | $75.65 | 298,945 |
2021-08-27 | $77.22 | $78.33 | $77.11 | $78.18 | $76.58 | 251,641 |
2021-08-26 | $77.96 | $77.96 | $76.89 | $76.96 | $75.39 | 286,630 |
2021-08-25 | $77.31 | $78.36 | $77.10 | $77.98 | $76.38 | 165,849 |
2021-08-24 | $76.87 | $77.49 | $76.82 | $77.23 | $75.65 | 217,060 |
2021-08-23 | $76.36 | $76.84 | $76.30 | $76.60 | $75.03 | 483,682 |
2021-08-20 | $75.13 | $75.89 | $75.00 | $75.81 | $74.26 | 662,729 |
2021-08-19 | $75.52 | $76.00 | $74.77 | $75.23 | $73.69 | 1,965,590 |
2021-08-18 | $76.86 | $77.45 | $76.21 | $76.27 | $74.71 | 291,176 |
2021-08-17 | $77.30 | $77.64 | $76.35 | $77.05 | $75.47 | 332,717 |
2021-08-16 | $77.66 | $78.00 | $77.05 | $77.86 | $76.27 | 505,549 |
2021-08-13 | $78.64 | $78.64 | $78.04 | $78.13 | $76.53 | 317,536 |
2021-08-12 | $78.71 | $78.80 | $77.98 | $78.52 | $76.91 | 221,638 |
2021-08-11 | $77.86 | $78.67 | $77.45 | $78.63 | $77.02 | 375,659 |
2021-08-10 | $76.74 | $77.84 | $76.63 | $77.66 | $76.07 | 339,194 |
2021-08-09 | $76.42 | $77.01 | $76.04 | $76.68 | $75.11 | 331,406 |
2021-08-06 | $76.08 | $76.83 | $76.08 | $76.58 | $75.01 | 491,418 |
2021-08-05 | $75.10 | $75.51 | $75.09 | $75.42 | $73.88 | 718,343 |
2021-08-04 | $75.54 | $75.86 | $74.71 | $74.77 | $73.24 | 2,030,479 |
2021-08-03 | $75.59 | $76.42 | $74.43 | $76.41 | $74.85 | 1,323,010 |
2021-08-02 | $75.75 | $76.96 | $75.31 | $75.38 | $73.84 | 613,743 |
2021-07-30 | $75.75 | $76.42 | $75.27 | $75.41 | $73.87 | 1,457,409 |
2021-07-29 | $75.85 | $76.38 | $75.55 | $75.99 | $74.43 | 326,796 |
2021-07-28 | $75.35 | $75.60 | $74.30 | $75.08 | $73.54 | 351,742 |
2021-07-27 | $74.84 | $75.36 | $74.31 | $75.12 | $73.58 | 297,124 |
2021-07-26 | $74.50 | $75.50 | $74.50 | $75.24 | $73.70 | 712,015 |
2021-07-23 | $74.71 | $75.03 | $74.21 | $74.54 | $73.01 | 464,458 |
2021-07-22 | $75.07 | $75.07 | $73.99 | $74.29 | $72.77 | 237,099 |
2021-07-21 | $74.48 | $75.70 | $74.48 | $75.21 | $73.67 | 509,895 |
2021-07-20 | $72.35 | $74.50 | $72.10 | $74.01 | $72.50 | 525,885 |
2021-07-19 | $72.65 | $72.87 | $71.70 | $72.23 | $70.75 | 3,037,181 |
2021-07-16 | $75.78 | $75.78 | $74.00 | $74.10 | $72.58 | 665,161 |
2021-07-15 | $74.98 | $75.80 | $74.78 | $75.31 | $73.77 | 1,202,020 |
2021-07-14 | $75.97 | $76.72 | $75.05 | $75.48 | $73.94 | 253,639 |
2021-07-13 | $76.79 | $76.86 | $75.81 | $75.82 | $74.27 | 324,493 |
2021-07-12 | $76.09 | $77.06 | $75.52 | $76.92 | $75.35 | 534,767 |
2021-07-09 | $75.49 | $76.60 | $75.49 | $76.51 | $74.94 | 193,905 |
2021-07-08 | $74.60 | $75.27 | $74.02 | $74.55 | $73.02 | 852,435 |
2021-07-07 | $75.62 | $76.14 | $75.13 | $75.88 | $74.33 | 1,033,647 |
2021-07-06 | $77.40 | $77.40 | $75.46 | $75.93 | $74.38 | 463,239 |
2021-07-02 | $77.79 | $77.79 | $77.22 | $77.60 | $76.01 | 348,084 |
2021-07-01 | $77.55 | $77.98 | $77.30 | $77.79 | $76.20 | 549,647 |
2021-06-30 | $76.64 | $77.22 | $76.64 | $77.17 | $75.59 | 753,528 |
2021-06-29 | $77.61 | $77.89 | $76.69 | $76.79 | $75.22 | 1,066,332 |
2021-06-28 | $78.26 | $78.26 | $76.94 | $77.16 | $75.58 | 631,713 |
2021-06-25 | $77.74 | $78.50 | $77.46 | $78.32 | $76.72 | 412,656 |
2021-06-24 | $76.96 | $77.59 | $76.55 | $77.44 | $75.86 | 251,533 |
2021-06-23 | $76.85 | $77.08 | $76.63 | $76.65 | $75.08 | 355,637 |
2021-06-22 | $76.64 | $76.93 | $75.95 | $76.62 | $75.05 | 462,010 |
2021-06-21 | $75.41 | $76.71 | $75.41 | $76.66 | $75.09 | 416,691 |
2021-06-18 | $76.12 | $76.14 | $75.05 | $75.08 | $73.27 | 976,303 |
2021-06-17 | $79.75 | $79.88 | $76.61 | $77.03 | $75.17 | 877,897 |
2021-06-16 | $79.69 | $79.89 | $78.91 | $79.57 | $77.65 | 444,118 |
2021-06-15 | $79.70 | $80.16 | $79.25 | $79.87 | $77.94 | 462,561 |
2021-06-14 | $80.43 | $80.51 | $79.22 | $79.58 | $77.66 | 513,314 |
2021-06-11 | $80.44 | $80.72 | $80.22 | $80.49 | $78.55 | 286,397 |
2021-06-10 | $81.39 | $81.62 | $80.11 | $80.16 | $78.23 | 347,584 |
2021-06-09 | $81.58 | $81.58 | $80.82 | $80.84 | $78.89 | 317,695 |
2021-06-08 | $81.56 | $81.89 | $80.73 | $81.78 | $79.81 | 534,562 |
2021-06-07 | $82.19 | $82.27 | $81.54 | $81.70 | $79.73 | 491,579 |
2021-06-04 | $82.24 | $82.24 | $81.37 | $82.01 | $80.03 | 656,634 |
2021-06-03 | $81.37 | $82.18 | $81.10 | $81.97 | $79.99 | 549,785 |
2021-06-02 | $81.63 | $81.76 | $81.00 | $81.62 | $79.65 | 517,066 |
2021-06-01 | $81.21 | $81.51 | $80.98 | $81.35 | $79.39 | 1,395,461 |
2021-05-28 | $81.00 | $81.00 | $80.03 | $80.51 | $78.57 | 4,310,785 |
2021-05-27 | $80.38 | $80.89 | $80.31 | $80.70 | $78.75 | 757,734 |
2021-05-26 | $79.33 | $79.78 | $78.91 | $79.73 | $77.81 | 553,415 |
2021-05-25 | $80.47 | $80.69 | $79.00 | $79.13 | $77.22 | 605,239 |
2021-05-24 | $80.37 | $80.50 | $79.82 | $80.22 | $78.29 | 853,667 |
2021-05-21 | $79.83 | $80.54 | $79.70 | $79.99 | $78.06 | 788,532 |
2021-05-20 | $79.53 | $79.73 | $78.80 | $79.38 | $77.47 | 753,582 |
2021-05-19 | $79.07 | $79.50 | $78.09 | $79.44 | $77.52 | 994,657 |
2021-05-18 | $81.14 | $81.34 | $80.14 | $80.17 | $78.24 | 1,063,973 |
2021-05-17 | $80.64 | $81.28 | $80.37 | $81.19 | $79.23 | 1,133,533 |
2021-05-14 | $79.89 | $80.89 | $79.85 | $80.76 | $78.81 | 891,128 |
2021-05-13 | $77.98 | $79.76 | $77.80 | $79.41 | $77.50 | 1,254,999 |
2021-05-12 | $79.56 | $79.91 | $77.95 | $78.09 | $76.21 | 780,220 |
2021-05-11 | $79.89 | $80.54 | $78.88 | $79.34 | $77.43 | 1,187,298 |
2021-05-10 | $81.14 | $81.95 | $80.77 | $80.79 | $78.84 | 1,117,207 |
2021-05-07 | $79.41 | $80.76 | $79.05 | $80.72 | $78.77 | 2,104,200 |
2021-05-06 | $79.06 | $79.91 | $78.49 | $79.89 | $77.96 | 1,718,901 |
2021-05-05 | $78.43 | $79.06 | $77.71 | $78.85 | $76.95 | 1,715,100 |
2021-05-04 | $77.67 | $78.30 | $77.04 | $78.30 | $76.41 | 384,308 |
2021-05-03 | $77.55 | $78.40 | $77.32 | $77.92 | $76.04 | 953,482 |
2021-04-30 | $77.22 | $77.54 | $76.71 | $76.88 | $75.03 | 1,004,957 |
2021-04-29 | $77.26 | $77.70 | $76.92 | $77.56 | $75.69 | 1,092,674 |
2021-04-28 | $76.42 | $76.84 | $76.37 | $76.70 | $74.85 | 676,654 |
2021-04-27 | $75.99 | $76.36 | $75.85 | $76.34 | $74.50 | 616,563 |
2021-04-26 | $75.97 | $76.50 | $75.85 | $75.95 | $74.12 | 596,936 |
2021-04-23 | $74.68 | $76.01 | $74.56 | $75.76 | $73.93 | 273,838 |
2021-04-22 | $75.60 | $75.60 | $74.41 | $74.63 | $72.83 | 466,321 |
2021-04-21 | $73.88 | $75.55 | $73.70 | $75.53 | $73.71 | 920,345 |
2021-04-20 | $75.25 | $75.25 | $73.77 | $74.07 | $72.28 | 514,485 |
2021-04-19 | $75.72 | $75.90 | $75.12 | $75.50 | $73.68 | 411,613 |
2021-04-16 | $75.86 | $76.17 | $75.45 | $75.72 | $73.89 | 972,752 |
2021-04-15 | $75.68 | $75.68 | $74.82 | $75.39 | $73.57 | 923,640 |
2021-04-14 | $74.61 | $75.86 | $74.61 | $75.36 | $73.54 | 1,570,777 |
2021-04-13 | $75.06 | $75.06 | $74.24 | $74.61 | $72.81 | 393,467 |
2021-04-12 | $75.16 | $75.45 | $75.02 | $75.31 | $73.49 | 570,759 |
2021-04-09 | $74.83 | $75.13 | $74.47 | $74.94 | $73.13 | 701,725 |
2021-04-08 | $74.90 | $74.90 | $73.93 | $74.49 | $72.69 | 1,468,336 |
2021-04-07 | $75.10 | $75.41 | $74.66 | $75.00 | $73.19 | 751,406 |
2021-04-06 | $75.00 | $75.36 | $74.70 | $75.03 | $73.22 | 1,911,170 |
2021-04-05 | $75.25 | $75.36 | $74.81 | $74.99 | $73.18 | 1,036,516 |
2021-04-01 | $73.93 | $74.63 | $73.57 | $74.62 | $72.82 | 501,735 |
2021-03-31 | $74.66 | $74.76 | $73.92 | $73.99 | $72.21 | 270,105 |
2021-03-30 | $73.96 | $74.81 | $73.82 | $74.61 | $72.81 | 559,681 |
2021-03-29 | $73.94 | $74.57 | $73.28 | $73.81 | $72.03 | 401,582 |
2021-03-26 | $74.68 | $74.88 | $73.39 | $74.54 | $72.74 | 568,693 |
2021-03-25 | $72.16 | $74.15 | $71.59 | $73.99 | $72.21 | 652,336 |
2021-03-24 | $73.30 | $74.03 | $72.43 | $72.43 | $70.68 | 475,930 |
2021-03-23 | $74.00 | $74.23 | $72.51 | $72.74 | $70.99 | 1,113,924 |
2021-03-22 | $75.26 | $75.26 | $74.21 | $74.73 | $72.93 | 707,382 |
2021-03-19 | $75.87 | $76.35 | $74.90 | $75.73 | $73.51 | 930,490 |
2021-03-18 | $76.41 | $77.54 | $75.80 | $76.07 | $73.84 | 749,968 |
2021-03-17 | $75.78 | $76.28 | $75.02 | $76.24 | $74.00 | 809,333 |
2021-03-16 | $76.44 | $76.44 | $75.24 | $75.54 | $73.32 | 674,647 |
2021-03-15 | $76.67 | $76.79 | $75.91 | $76.72 | $74.47 | 2,656,268 |
2021-03-12 | $75.92 | $76.61 | $75.92 | $76.57 | $74.32 | 561,643 |
2021-03-11 | $75.48 | $76.12 | $74.93 | $75.39 | $73.18 | 551,647 |
2021-03-10 | $74.08 | $75.64 | $73.96 | $75.39 | $73.18 | 803,587 |
2021-03-09 | $74.85 | $75.00 | $73.57 | $73.76 | $71.59 | 650,661 |
2021-03-08 | $73.79 | $75.53 | $73.79 | $74.81 | $72.61 | 1,476,037 |
2021-03-05 | $72.31 | $73.51 | $70.95 | $73.28 | $71.13 | 924,306 |
2021-03-04 | $72.16 | $72.61 | $70.00 | $71.37 | $69.27 | 544,502 |
2021-03-03 | $71.57 | $73.09 | $71.57 | $72.08 | $69.96 | 482,147 |
2021-03-02 | $71.42 | $71.88 | $71.28 | $71.40 | $69.30 | 773,665 |
2021-03-01 | $70.76 | $71.93 | $70.76 | $71.43 | $69.33 | 521,695 |
2021-02-26 | $70.26 | $70.53 | $68.84 | $69.61 | $67.57 | 493,159 |
2021-02-25 | $72.49 | $72.64 | $70.19 | $70.43 | $68.36 | 866,116 |
2021-02-24 | $70.73 | $72.31 | $70.73 | $72.20 | $70.08 | 358,508 |
2021-02-23 | $70.44 | $70.78 | $69.46 | $70.66 | $68.58 | 697,548 |
2021-02-22 | $68.95 | $70.61 | $68.95 | $70.24 | $68.18 | 196,822 |
2021-02-19 | $68.33 | $69.27 | $68.33 | $69.05 | $67.02 | 149,348 |
2021-02-18 | $68.28 | $68.49 | $67.79 | $68.04 | $66.04 | 649,297 |
2021-02-17 | $68.22 | $68.80 | $68.09 | $68.68 | $66.66 | 213,268 |
2021-02-16 | $68.35 | $68.64 | $68.26 | $68.46 | $66.45 | 269,020 |
2021-02-12 | $67.26 | $67.96 | $67.26 | $67.86 | $65.87 | 129,939 |
2021-02-11 | $67.69 | $67.82 | $66.65 | $67.38 | $65.40 | 159,516 |
2021-02-10 | $67.71 | $68.00 | $67.05 | $67.81 | $65.82 | 392,892 |
2021-02-09 | $67.21 | $67.66 | $66.99 | $67.47 | $65.49 | 504,049 |
2021-02-08 | $66.48 | $67.30 | $66.48 | $67.30 | $65.32 | 177,857 |
2021-02-05 | $66.37 | $66.62 | $65.96 | $66.16 | $64.22 | 340,899 |
2021-02-04 | $65.11 | $66.08 | $65.11 | $66.01 | $64.07 | 779,431 |
2021-02-03 | $64.07 | $65.06 | $64.07 | $65.01 | $63.10 | 102,217 |
2021-02-02 | $64.08 | $64.60 | $63.79 | $64.04 | $62.16 | 164,244 |
2021-02-01 | $63.48 | $63.71 | $62.65 | $63.43 | $61.57 | 202,689 |
2021-01-29 | $64.20 | $64.51 | $62.67 | $62.96 | $61.11 | 314,282 |
2021-01-28 | $64.71 | $65.17 | $64.40 | $64.40 | $62.51 | 208,926 |
2021-01-27 | $64.47 | $65.14 | $64.22 | $64.46 | $62.57 | 250,120 |
2021-01-26 | $65.56 | $65.77 | $64.83 | $65.31 | $63.39 | 348,132 |
2021-01-25 | $64.93 | $65.37 | $64.40 | $65.22 | $63.30 | 253,621 |
2021-01-22 | $65.01 | $65.47 | $64.63 | $65.35 | $63.43 | 1,007,844 |
2021-01-21 | $66.15 | $66.17 | $65.57 | $65.59 | $63.66 | 193,995 |
2021-01-20 | $66.30 | $66.30 | $65.78 | $66.11 | $64.17 | 529,285 |
2021-01-19 | $66.20 | $66.32 | $65.64 | $66.03 | $64.09 | 669,527 |
2021-01-15 | $65.95 | $66.01 | $65.02 | $65.70 | $63.77 | 317,551 |
2021-01-14 | $65.81 | $66.98 | $65.73 | $66.65 | $64.69 | 224,881 |
2021-01-13 | $65.75 | $65.90 | $65.20 | $65.58 | $63.65 | 274,954 |
2021-01-12 | $65.06 | $66.00 | $64.92 | $65.90 | $63.96 | 1,328,291 |
2021-01-11 | $63.69 | $64.89 | $63.56 | $64.83 | $62.93 | 987,837 |
2021-01-08 | $64.96 | $64.96 | $63.66 | $64.39 | $62.50 | 202,041 |
2021-01-07 | $64.66 | $65.06 | $64.45 | $64.69 | $62.79 | 260,474 |
2021-01-06 | $62.34 | $64.47 | $62.34 | $64.04 | $62.16 | 505,153 |
2021-01-05 | $60.58 | $61.80 | $60.57 | $61.26 | $59.46 | 275,359 |
2021-01-04 | $61.74 | $61.81 | $60.15 | $60.68 | $58.90 | 886,793 |
2020-12-31 | $60.88 | $61.51 | $60.66 | $61.46 | $59.65 | 236,659 |
2020-12-30 | $60.57 | $61.10 | $60.57 | $60.90 | $59.11 | 125,196 |
2020-12-29 | $61.03 | $61.08 | $60.24 | $60.45 | $58.67 | 160,418 |
2020-12-28 | $60.94 | $61.58 | $60.70 | $60.77 | $58.98 | 266,573 |
2020-12-24 | $60.76 | $60.76 | $60.09 | $60.57 | $58.79 | 92,746 |
2020-12-23 | $59.80 | $60.87 | $59.80 | $60.65 | $58.87 | 237,404 |
2020-12-22 | $60.14 | $60.14 | $59.46 | $59.51 | $57.76 | 231,819 |
2020-12-21 | $59.67 | $60.31 | $59.24 | $60.06 | $58.30 | 641,152 |
2020-12-18 | $61.29 | $61.29 | $60.20 | $60.63 | $58.63 | 483,313 |
2020-12-17 | $61.36 | $61.36 | $60.74 | $61.27 | $59.25 | 226,269 |
2020-12-16 | $61.37 | $61.37 | $60.82 | $61.00 | $58.99 | 339,958 |
2020-12-15 | $60.80 | $61.42 | $60.32 | $61.34 | $59.32 | 377,501 |
2020-12-14 | $62.21 | $62.24 | $60.33 | $60.33 | $58.34 | 424,515 |
2020-12-11 | $61.70 | $61.81 | $60.95 | $61.41 | $59.39 | 220,910 |
2020-12-10 | $61.74 | $62.39 | $61.65 | $62.23 | $60.18 | 251,211 |
2020-12-09 | $62.64 | $62.90 | $61.79 | $62.25 | $60.20 | 432,146 |
2020-12-08 | $61.54 | $62.33 | $61.46 | $62.21 | $60.16 | 566,579 |
2020-12-07 | $62.25 | $62.35 | $61.59 | $62.02 | $59.98 | 244,765 |
2020-12-04 | $61.58 | $62.50 | $61.58 | $62.50 | $60.44 | 316,259 |
2020-12-03 | $60.70 | $61.52 | $60.45 | $61.20 | $59.18 | 252,297 |
2020-12-02 | $59.75 | $60.67 | $59.63 | $60.56 | $58.56 | 365,291 |
2020-12-01 | $60.26 | $60.76 | $59.97 | $60.03 | $58.05 | 578,089 |
2020-11-30 | $60.67 | $60.67 | $59.20 | $59.33 | $57.37 | 553,531 |
2020-11-27 | $61.26 | $61.41 | $60.71 | $60.85 | $58.84 | 218,606 |
2020-11-25 | $61.56 | $61.56 | $60.68 | $61.17 | $59.15 | 579,190 |
2020-11-24 | $61.10 | $62.29 | $60.84 | $62.26 | $60.21 | 1,042,006 |
2020-11-23 | $58.94 | $60.17 | $58.94 | $60.02 | $58.04 | 1,102,249 |
2020-11-20 | $58.53 | $58.73 | $58.03 | $58.30 | $56.38 | 411,027 |
2020-11-19 | $58.34 | $58.77 | $57.91 | $58.73 | $56.79 | 265,809 |
2020-11-18 | $59.33 | $59.76 | $58.43 | $58.45 | $56.52 | 624,710 |
2020-11-17 | $58.27 | $59.17 | $57.80 | $59.05 | $57.10 | 453,482 |
2020-11-16 | $58.57 | $59.08 | $58.07 | $59.08 | $57.13 | 649,211 |
2020-11-13 | $55.97 | $57.34 | $55.97 | $57.19 | $55.31 | 375,735 |
2020-11-12 | $56.17 | $56.32 | $54.95 | $55.50 | $53.67 | 526,389 |
2020-11-11 | $57.76 | $57.76 | $56.47 | $56.78 | $54.91 | 1,258,637 |
2020-11-10 | $56.50 | $57.49 | $56.24 | $57.39 | $55.50 | 833,933 |
2020-11-09 | $55.84 | $57.36 | $55.77 | $56.27 | $54.42 | 703,368 |
2020-11-06 | $53.32 | $53.50 | $52.28 | $52.46 | $50.73 | 1,089,709 |
2020-11-05 | $52.21 | $53.37 | $52.21 | $53.05 | $51.30 | 177,293 |
2020-11-04 | $52.11 | $52.66 | $51.24 | $51.62 | $49.92 | 249,033 |
2020-11-03 | $52.25 | $52.75 | $52.25 | $52.42 | $50.69 | 247,643 |
2020-11-02 | $50.52 | $51.67 | $50.30 | $51.51 | $49.81 | 261,100 |
2020-10-30 | $49.38 | $49.94 | $48.95 | $49.93 | $48.28 | 252,667 |
2020-10-29 | $48.87 | $50.00 | $48.49 | $49.71 | $48.07 | 244,614 |
2020-10-28 | $49.40 | $49.84 | $48.90 | $48.98 | $47.37 | 380,864 |
2020-10-27 | $51.59 | $51.59 | $50.50 | $50.50 | $48.84 | 198,511 |
2020-10-26 | $52.31 | $52.35 | $51.12 | $51.62 | $49.92 | 157,461 |
2020-10-23 | $53.12 | $53.29 | $52.70 | $53.13 | $51.38 | 130,420 |
2020-10-22 | $51.66 | $52.87 | $51.54 | $52.82 | $51.08 | 208,594 |
2020-10-21 | $51.76 | $52.05 | $51.61 | $51.61 | $49.91 | 67,025 |
2020-10-20 | $51.79 | $52.41 | $51.76 | $51.89 | $50.18 | 163,122 |
2020-10-19 | $52.18 | $52.47 | $51.31 | $51.37 | $49.68 | 89,089 |
2020-10-16 | $52.35 | $52.44 | $51.90 | $52.01 | $50.30 | 78,943 |
2020-10-15 | $50.94 | $52.15 | $50.86 | $52.13 | $50.41 | 101,565 |
2020-10-14 | $51.70 | $52.11 | $51.60 | $51.60 | $49.90 | 133,437 |
2020-10-13 | $52.18 | $52.18 | $51.45 | $51.62 | $49.92 | 94,034 |
2020-10-12 | $52.12 | $52.51 | $52.02 | $52.40 | $50.67 | 110,815 |
2020-10-09 | $52.60 | $52.72 | $51.96 | $52.02 | $50.31 | 111,915 |
2020-10-08 | $51.62 | $52.30 | $51.58 | $52.27 | $50.55 | 77,337 |
2020-10-07 | $50.72 | $51.46 | $50.72 | $51.30 | $49.61 | 112,493 |
2020-10-06 | $51.11 | $51.64 | $50.06 | $50.14 | $48.49 | 151,175 |
2020-10-05 | $50.03 | $50.90 | $50.03 | $50.81 | $49.14 | 121,087 |
2020-10-02 | $47.99 | $49.87 | $47.99 | $49.62 | $47.98 | 143,525 |
2020-10-01 | $49.13 | $49.42 | $48.64 | $48.98 | $47.37 | 129,365 |
2020-09-30 | $48.75 | $49.62 | $48.75 | $49.02 | $47.40 | 129,293 |
2020-09-29 | $49.19 | $49.19 | $48.17 | $48.52 | $46.92 | 63,229 |
2020-09-28 | $48.85 | $49.59 | $48.85 | $49.25 | $47.63 | 58,108 |
2020-09-25 | $47.27 | $48.21 | $47.22 | $48.09 | $46.51 | 110,702 |
2020-09-24 | $47.47 | $48.28 | $46.68 | $47.60 | $46.03 | 212,562 |
2020-09-23 | $48.99 | $49.37 | $47.60 | $47.63 | $46.06 | 119,743 |
2020-09-22 | $49.05 | $49.42 | $48.50 | $48.81 | $47.20 | 69,374 |
2020-09-21 | $49.73 | $49.73 | $48.41 | $48.94 | $47.33 | 151,630 |
2020-09-18 | $51.62 | $51.73 | $50.97 | $51.14 | $49.15 | 66,281 |
2020-09-17 | $50.79 | $51.66 | $50.79 | $51.55 | $49.55 | 59,083 |
2020-09-16 | $51.00 | $52.13 | $50.84 | $51.52 | $49.52 | 121,682 |
2020-09-15 | $51.34 | $51.34 | $50.64 | $50.70 | $48.73 | 83,934 |
2020-09-14 | $50.62 | $51.38 | $50.55 | $51.22 | $49.23 | 64,606 |
2020-09-11 | $50.10 | $50.48 | $49.82 | $50.26 | $48.31 | 207,570 |
2020-09-10 | $51.01 | $51.36 | $49.88 | $49.91 | $47.97 | 282,602 |
2020-09-09 | $51.08 | $51.22 | $50.51 | $50.90 | $48.92 | 129,370 |
2020-09-08 | $51.41 | $51.41 | $50.55 | $50.63 | $48.66 | 161,967 |
2020-09-04 | $52.14 | $52.31 | $51.05 | $51.89 | $49.88 | 187,603 |
2020-09-03 | $52.33 | $53.19 | $51.15 | $51.52 | $49.52 | 280,269 |
2020-09-02 | $51.46 | $52.35 | $51.29 | $52.27 | $50.24 | 91,750 |
2020-09-01 | $51.09 | $51.49 | $50.76 | $51.40 | $49.40 | 166,370 |
2020-08-31 | $52.01 | $52.01 | $51.25 | $51.28 | $49.29 | 123,646 |
2020-08-28 | $51.97 | $52.14 | $51.64 | $52.09 | $50.07 | 87,069 |
2020-08-27 | $51.26 | $52.00 | $51.26 | $51.71 | $49.70 | 60,604 |
2020-08-26 | $51.56 | $51.56 | $51.06 | $51.17 | $49.18 | 84,986 |
2020-08-25 | $51.99 | $52.08 | $51.24 | $51.59 | $49.59 | 67,155 |
2020-08-24 | $50.55 | $51.64 | $50.41 | $51.64 | $49.63 | 132,228 |
2020-08-21 | $50.34 | $50.49 | $49.98 | $50.11 | $48.17 | 374,018 |
2020-08-20 | $50.71 | $50.90 | $50.48 | $50.48 | $48.52 | 60,014 |
2020-08-19 | $51.39 | $51.83 | $51.05 | $51.20 | $49.21 | 647,067 |
2020-08-18 | $51.81 | $51.82 | $51.30 | $51.31 | $49.32 | 114,132 |
2020-08-17 | $52.23 | $52.23 | $51.74 | $51.88 | $49.87 | 72,322 |
2020-08-14 | $51.40 | $52.39 | $51.25 | $52.17 | $50.14 | 193,675 |
2020-08-13 | $51.94 | $52.12 | $51.52 | $51.70 | $49.69 | 106,699 |
2020-08-12 | $53.00 | $53.02 | $51.85 | $52.22 | $50.19 | 557,606 |
2020-08-11 | $52.86 | $53.47 | $52.10 | $52.22 | $50.19 | 1,340,273 |
2020-08-10 | $51.00 | $52.09 | $51.00 | $52.03 | $50.01 | 209,123 |
2020-08-07 | $49.60 | $50.87 | $49.45 | $50.87 | $48.89 | 201,691 |
2020-08-06 | $50.11 | $50.31 | $49.69 | $49.81 | $47.88 | 126,160 |
2020-08-05 | $49.87 | $50.36 | $49.87 | $50.26 | $48.31 | 460,946 |
2020-08-04 | $49.10 | $49.52 | $49.10 | $49.39 | $47.47 | 150,538 |
2020-08-03 | $49.07 | $49.39 | $48.65 | $49.17 | $47.26 | 122,414 |
2020-07-31 | $48.99 | $49.03 | $48.25 | $48.93 | $47.03 | 186,952 |
2020-07-30 | $49.32 | $49.32 | $48.52 | $49.08 | $47.17 | 191,518 |
2020-07-29 | $49.31 | $50.24 | $49.15 | $50.16 | $48.21 | 161,807 |
2020-07-28 | $49.09 | $49.47 | $48.96 | $48.99 | $47.09 | 111,336 |
2020-07-27 | $49.41 | $49.44 | $48.79 | $49.35 | $47.43 | 97,064 |
2020-07-24 | $49.75 | $50.03 | $49.35 | $49.46 | $47.54 | 338,338 |
2020-07-23 | $49.41 | $50.26 | $49.31 | $49.81 | $47.88 | 273,243 |
2020-07-22 | $48.95 | $49.50 | $48.78 | $49.47 | $47.55 | 138,116 |
2020-07-21 | $48.55 | $49.56 | $48.55 | $49.27 | $47.36 | 506,576 |
2020-07-20 | $48.71 | $48.85 | $48.08 | $48.10 | $46.23 | 145,793 |
2020-07-17 | $49.36 | $49.60 | $48.87 | $48.91 | $47.01 | 194,238 |
2020-07-16 | $48.74 | $49.78 | $48.52 | $49.24 | $47.33 | 199,439 |
2020-07-15 | $48.74 | $49.31 | $48.25 | $49.10 | $47.19 | 455,537 |
2020-07-14 | $46.68 | $47.67 | $46.27 | $47.65 | $45.80 | 419,873 |
2020-07-13 | $47.18 | $47.67 | $46.48 | $46.81 | $44.99 | 367,709 |
2020-07-10 | $45.16 | $46.79 | $45.16 | $46.79 | $44.97 | 408,300 |
2020-07-09 | $46.83 | $46.83 | $44.95 | $45.19 | $43.44 | 294,655 |
2020-07-08 | $46.82 | $47.23 | $46.32 | $46.89 | $45.07 | 261,021 |
2020-07-07 | $47.56 | $47.56 | $46.68 | $46.77 | $44.95 | 337,278 |
2020-07-06 | $48.32 | $48.60 | $47.59 | $48.08 | $46.21 | 241,581 |
2020-07-02 | $47.94 | $48.53 | $47.21 | $47.30 | $45.46 | 202,083 |
2020-07-01 | $48.02 | $48.37 | $46.94 | $47.03 | $45.20 | 293,332 |
2020-06-30 | $46.88 | $48.05 | $46.70 | $47.73 | $45.88 | 308,156 |
2020-06-29 | $46.40 | $47.23 | $46.05 | $47.10 | $45.27 | 238,265 |
2020-06-26 | $47.03 | $47.03 | $45.62 | $45.97 | $44.19 | 417,614 |
2020-06-25 | $46.24 | $47.35 | $45.93 | $47.30 | $45.46 | 257,604 |
2020-06-24 | $48.06 | $48.06 | $46.32 | $46.60 | $44.79 | 574,464 |
2020-06-23 | $49.14 | $49.37 | $48.63 | $48.69 | $46.80 | 239,823 |
2020-06-22 | $48.56 | $48.80 | $47.97 | $48.59 | $46.70 | 231,719 |
2020-06-19 | $50.62 | $50.62 | $48.67 | $49.06 | $46.85 | 367,184 |
2020-06-18 | $49.06 | $50.15 | $48.94 | $49.63 | $47.39 | 155,990 |
2020-06-17 | $50.64 | $50.64 | $49.47 | $49.58 | $47.35 | 218,640 |
2020-06-16 | $51.76 | $51.79 | $49.56 | $50.63 | $48.35 | 392,006 |
2020-06-15 | $47.10 | $49.73 | $46.85 | $49.43 | $47.20 | 255,401 |
2020-06-12 | $49.63 | $49.73 | $47.60 | $48.99 | $46.78 | 159,305 |
2020-06-11 | $48.87 | $49.82 | $47.18 | $47.41 | $45.27 | 432,335 |
2020-06-10 | $54.09 | $54.09 | $51.85 | $51.85 | $49.51 | 205,688 |
2020-06-09 | $54.95 | $54.95 | $53.79 | $54.34 | $51.89 | 379,500 |
2020-06-08 | $55.32 | $56.27 | $54.97 | $56.27 | $53.73 | 793,535 |
2020-06-05 | $54.53 | $55.05 | $53.81 | $54.02 | $51.59 | 641,589 |
2020-06-04 | $50.42 | $51.74 | $49.94 | $51.74 | $49.41 | 533,960 |
2020-06-03 | $49.63 | $50.79 | $49.63 | $50.61 | $48.33 | 388,145 |
2020-06-02 | $48.29 | $48.85 | $48.09 | $48.79 | $46.59 | 633,752 |
2020-06-01 | $47.10 | $48.06 | $47.02 | $47.88 | $45.72 | 306,881 |
2020-05-29 | $47.19 | $47.49 | $46.47 | $47.17 | $45.04 | 347,826 |
2020-05-28 | $49.29 | $49.29 | $47.57 | $47.74 | $45.59 | 331,999 |
2020-05-27 | $48.56 | $48.94 | $47.40 | $48.86 | $46.66 | 662,868 |
2020-05-26 | $46.40 | $47.54 | $46.40 | $47.00 | $44.88 | 239,800 |
2020-05-22 | $45.04 | $45.07 | $44.35 | $44.92 | $42.90 | 120,866 |
2020-05-21 | $44.93 | $45.46 | $44.66 | $45.08 | $43.05 | 157,137 |
2020-05-20 | $44.87 | $45.32 | $44.85 | $45.06 | $43.03 | 165,718 |
2020-05-19 | $44.86 | $45.01 | $43.92 | $44.03 | $42.05 | 193,523 |
2020-05-18 | $43.88 | $45.26 | $43.88 | $45.02 | $42.99 | 344,992 |
2020-05-15 | $41.59 | $42.31 | $41.30 | $42.05 | $40.16 | 162,731 |
2020-05-14 | $40.47 | $42.01 | $39.68 | $42.01 | $40.12 | 152,912 |
2020-05-13 | $42.73 | $42.73 | $40.89 | $41.25 | $39.39 | 160,157 |
2020-05-12 | $44.45 | $44.68 | $43.02 | $43.02 | $41.08 | 199,837 |
2020-05-11 | $44.54 | $44.59 | $43.83 | $44.22 | $42.23 | 134,842 |
2020-05-08 | $44.29 | $45.22 | $44.17 | $45.14 | $43.11 | 144,920 |
2020-05-07 | $43.05 | $44.20 | $43.05 | $43.36 | $41.41 | 173,950 |
2020-05-06 | $43.86 | $43.96 | $42.37 | $42.37 | $40.46 | 116,069 |
2020-05-05 | $44.52 | $44.80 | $43.44 | $43.46 | $41.50 | 181,635 |
2020-05-04 | $43.17 | $43.84 | $42.58 | $43.82 | $41.85 | 491,192 |
2020-05-01 | $44.64 | $44.71 | $43.48 | $43.71 | $41.74 | 115,144 |
2020-04-30 | $46.78 | $46.78 | $45.59 | $45.70 | $43.64 | 392,235 |
2020-04-29 | $46.81 | $47.71 | $46.59 | $47.50 | $45.36 | 306,910 |
2020-04-28 | $45.36 | $46.02 | $44.68 | $45.45 | $43.40 | 932,637 |
2020-04-27 | $43.04 | $44.47 | $42.89 | $44.27 | $42.28 | 130,636 |
2020-04-24 | $42.56 | $43.06 | $41.93 | $42.75 | $40.82 | 81,934 |
2020-04-23 | $41.94 | $42.95 | $41.92 | $42.19 | $40.29 | 222,633 |
2020-04-22 | $42.22 | $42.22 | $41.48 | $41.70 | $39.82 | 191,922 |
2020-04-21 | $41.37 | $41.94 | $40.99 | $41.22 | $39.36 | 207,032 |
2020-04-20 | $42.26 | $43.45 | $41.85 | $42.50 | $40.58 | 247,017 |
2020-04-17 | $42.50 | $43.61 | $42.43 | $43.44 | $41.48 | 193,635 |
2020-04-16 | $42.05 | $42.05 | $40.84 | $41.19 | $39.33 | 394,742 |
2020-04-15 | $42.47 | $42.47 | $41.38 | $42.04 | $40.15 | 190,145 |
2020-04-14 | $44.54 | $44.88 | $43.54 | $44.13 | $42.14 | 210,729 |
2020-04-13 | $44.84 | $44.85 | $42.99 | $43.67 | $41.70 | 408,550 |
2020-04-09 | $44.42 | $45.99 | $43.94 | $44.88 | $42.86 | 538,507 |
2020-04-08 | $41.72 | $43.37 | $41.36 | $43.16 | $41.22 | 165,716 |
2020-04-07 | $42.00 | $43.18 | $40.96 | $41.00 | $39.15 | 300,302 |
2020-04-06 | $38.68 | $40.38 | $38.68 | $40.13 | $38.32 | 352,945 |
2020-04-03 | $37.52 | $37.99 | $36.53 | $37.09 | $35.42 | 540,208 |
2020-04-02 | $37.22 | $39.01 | $36.68 | $37.50 | $35.81 | 589,041 |
2020-04-01 | $38.07 | $38.37 | $37.00 | $37.33 | $35.65 | 210,730 |
2020-03-31 | $40.75 | $41.12 | $39.62 | $39.95 | $38.15 | 263,048 |
2020-03-30 | $40.29 | $40.91 | $39.05 | $40.77 | $38.93 | 402,751 |
2020-03-27 | $39.95 | $41.30 | $39.41 | $40.23 | $38.42 | 274,588 |
2020-03-26 | $40.07 | $42.11 | $39.73 | $41.68 | $39.80 | 246,104 |
2020-03-25 | $39.12 | $41.38 | $37.38 | $39.47 | $37.69 | 356,687 |
2020-03-24 | $36.18 | $38.26 | $36.03 | $38.25 | $36.53 | 333,034 |
2020-03-23 | $35.77 | $35.77 | $33.62 | $33.90 | $32.37 | 495,040 |
2020-03-20 | $38.35 | $38.84 | $36.10 | $36.24 | $34.15 | 278,657 |
2020-03-19 | $36.46 | $38.68 | $35.04 | $37.63 | $35.45 | 399,158 |
2020-03-18 | $37.57 | $38.53 | $34.84 | $37.15 | $35.00 | 478,062 |
2020-03-17 | $39.66 | $40.88 | $37.63 | $40.58 | $38.23 | 381,774 |
2020-03-16 | $40.29 | $41.64 | $38.10 | $38.97 | $36.72 | 388,681 |
2020-03-13 | $43.42 | $44.77 | $40.53 | $44.77 | $42.18 | 457,580 |
2020-03-12 | $42.57 | $43.58 | $40.00 | $40.34 | $38.01 | 424,058 |
2020-03-11 | $48.01 | $48.33 | $45.82 | $46.38 | $43.70 | 750,241 |
2020-03-10 | $49.24 | $49.62 | $46.60 | $49.58 | $46.71 | 872,954 |
2020-03-09 | $48.98 | $49.00 | $46.50 | $46.96 | $44.25 | 783,357 |
2020-03-06 | $53.15 | $54.40 | $52.41 | $53.35 | $50.27 | 274,448 |
2020-03-05 | $56.51 | $56.51 | $54.77 | $55.25 | $52.06 | 186,246 |
2020-03-04 | $57.68 | $58.17 | $56.52 | $58.16 | $54.80 | 291,831 |
2020-03-03 | $58.68 | $59.53 | $56.00 | $56.52 | $53.25 | 427,079 |
2020-03-02 | $57.05 | $58.62 | $55.71 | $58.62 | $55.23 | 394,530 |
2020-02-28 | $55.51 | $56.79 | $55.00 | $56.65 | $53.38 | 751,913 |
2020-02-27 | $58.70 | $59.88 | $57.25 | $57.34 | $54.03 | 468,906 |
2020-02-26 | $61.78 | $62.11 | $60.10 | $60.16 | $56.68 | 657,276 |
2020-02-25 | $64.47 | $64.47 | $61.25 | $61.44 | $57.89 | 479,663 |
2020-02-24 | $64.91 | $64.91 | $63.86 | $64.17 | $60.46 | 168,349 |
2020-02-21 | $67.24 | $67.24 | $66.75 | $67.00 | $63.13 | 210,072 |
2020-02-20 | $67.28 | $67.97 | $67.18 | $67.63 | $63.72 | 117,842 |
2020-02-19 | $67.34 | $67.50 | $67.12 | $67.42 | $63.52 | 342,950 |
2020-02-18 | $67.43 | $67.57 | $66.68 | $67.02 | $63.15 | 77,280 |
2020-02-14 | $67.98 | $67.99 | $67.32 | $67.61 | $63.70 | 91,494 |
2020-02-13 | $68.17 | $68.24 | $67.74 | $67.99 | $64.06 | 85,359 |
2020-02-12 | $68.42 | $69.00 | $68.31 | $68.49 | $64.53 | 46,104 |
2020-02-11 | $67.60 | $68.03 | $67.56 | $67.83 | $63.91 | 54,474 |
2020-02-10 | $67.05 | $67.25 | $66.85 | $67.12 | $63.24 | 165,909 |
2020-02-07 | $67.49 | $67.49 | $67.06 | $67.20 | $63.32 | 122,090 |
2020-02-06 | $68.59 | $68.75 | $67.85 | $67.85 | $63.93 | 99,274 |
2020-02-05 | $67.01 | $68.33 | $67.01 | $68.27 | $64.32 | 113,779 |
2020-02-04 | $66.31 | $66.69 | $66.31 | $66.37 | $62.53 | 67,396 |
2020-02-03 | $65.42 | $66.10 | $65.33 | $65.39 | $61.61 | 301,266 |
2020-01-31 | $65.99 | $66.06 | $64.83 | $65.15 | $61.38 | 150,330 |
2020-01-30 | $65.62 | $66.59 | $65.45 | $66.53 | $62.68 | 95,922 |
2020-01-29 | $66.83 | $67.06 | $66.21 | $66.21 | $62.38 | 66,194 |
2020-01-28 | $66.17 | $66.81 | $66.02 | $66.51 | $62.67 | 124,782 |
2020-01-27 | $66.03 | $66.19 | $65.77 | $65.83 | $62.02 | 143,627 |
2020-01-24 | $68.56 | $68.56 | $66.91 | $67.34 | $63.45 | 120,237 |
2020-01-23 | $68.21 | $68.62 | $67.36 | $68.47 | $64.51 | 725,133 |
2020-01-22 | $68.85 | $68.90 | $68.44 | $68.51 | $64.55 | 73,085 |
2020-01-21 | $69.36 | $69.36 | $68.68 | $68.72 | $64.75 | 59,192 |
2020-01-17 | $69.69 | $69.81 | $69.48 | $69.60 | $65.58 | 63,357 |
2020-01-16 | $69.22 | $69.65 | $69.22 | $69.58 | $65.56 | 131,838 |
2020-01-15 | $69.06 | $69.38 | $68.77 | $68.92 | $64.94 | 98,121 |
2020-01-14 | $69.00 | $69.50 | $68.95 | $69.18 | $65.18 | 79,903 |
2020-01-13 | $68.84 | $68.99 | $68.42 | $68.95 | $64.96 | 75,350 |
2020-01-10 | $69.08 | $69.10 | $68.60 | $68.68 | $64.71 | 45,284 |
2020-01-09 | $69.04 | $69.05 | $68.56 | $69.05 | $65.06 | 160,980 |
2020-01-08 | $68.80 | $69.19 | $68.57 | $68.84 | $64.86 | 154,557 |
2020-01-07 | $68.76 | $68.97 | $68.43 | $68.79 | $64.81 | 94,820 |
2020-01-06 | $68.32 | $68.89 | $68.29 | $68.88 | $64.90 | 146,565 |
2020-01-03 | $68.93 | $68.99 | $68.53 | $68.66 | $64.69 | 428,162 |
2020-01-02 | $69.67 | $70.00 | $69.04 | $69.48 | $65.46 | 442,818 |
2019-12-31 | $68.75 | $69.34 | $68.63 | $69.27 | $65.27 | 79,488 |
2019-12-30 | $69.18 | $69.27 | $68.79 | $68.88 | $64.90 | 114,994 |
2019-12-27 | $69.52 | $69.52 | $68.94 | $69.00 | $65.01 | 73,735 |
2019-12-26 | $69.19 | $69.44 | $69.18 | $69.36 | $65.35 | 187,096 |
2019-12-24 | $69.24 | $69.31 | $69.07 | $69.07 | $65.08 | 41,225 |
2019-12-23 | $69.29 | $69.29 | $69.00 | $69.19 | $65.19 | 89,447 |
2019-12-20 | $69.35 | $69.64 | $69.28 | $69.41 | $65.05 | 134,644 |
2019-12-19 | $69.12 | $69.15 | $68.97 | $69.08 | $64.74 | 43,164 |
2019-12-18 | $69.10 | $69.17 | $68.97 | $69.04 | $64.70 | 44,333 |
2019-12-17 | $68.99 | $69.20 | $68.91 | $69.05 | $64.71 | 140,535 |
2019-12-16 | $68.86 | $69.23 | $68.86 | $68.90 | $64.57 | 752,349 |
2019-12-13 | $68.92 | $69.24 | $68.31 | $68.45 | $64.15 | 159,140 |
2019-12-12 | $67.80 | $69.01 | $67.80 | $68.87 | $64.54 | 113,766 |
2019-12-11 | $67.71 | $67.87 | $67.60 | $67.78 | $63.52 | 110,178 |
2019-12-10 | $67.72 | $67.87 | $67.52 | $67.66 | $63.41 | 29,301 |
2019-12-09 | $67.71 | $67.95 | $67.71 | $67.75 | $63.49 | 29,497 |
2019-12-06 | $67.70 | $68.02 | $67.70 | $67.84 | $63.58 | 42,440 |
2019-12-05 | $67.24 | $67.31 | $66.97 | $67.17 | $62.95 | 145,419 |
2019-12-04 | $66.86 | $67.31 | $66.81 | $67.03 | $62.82 | 92,089 |
2019-12-03 | $66.78 | $66.78 | $66.18 | $66.57 | $62.38 | 184,928 |
2019-12-02 | $68.14 | $68.14 | $67.48 | $67.50 | $63.26 | 358,148 |
2019-11-29 | $68.13 | $68.22 | $67.94 | $68.01 | $63.73 | 14,736 |
2019-11-27 | $68.16 | $68.32 | $68.09 | $68.31 | $64.02 | 32,987 |
2019-11-26 | $68.21 | $68.21 | $67.86 | $68.01 | $63.73 | 113,555 |
2019-11-25 | $67.97 | $68.35 | $67.84 | $68.31 | $64.02 | 216,522 |
2019-11-22 | $67.75 | $68.03 | $67.63 | $67.83 | $63.57 | 37,078 |
2019-11-21 | $67.67 | $67.70 | $67.34 | $67.49 | $63.25 | 106,918 |
2019-11-20 | $67.57 | $67.80 | $67.19 | $67.56 | $63.31 | 86,345 |
2019-11-19 | $68.19 | $68.20 | $67.74 | $67.77 | $63.51 | 73,627 |
2019-11-18 | $68.22 | $68.24 | $67.96 | $68.24 | $63.95 | 49,734 |
2019-11-15 | $68.25 | $68.29 | $68.00 | $68.26 | $63.97 | 216,807 |
2019-11-14 | $67.90 | $68.07 | $67.68 | $67.86 | $63.59 | 944,063 |
2019-11-13 | $67.88 | $67.98 | $67.66 | $67.78 | $63.52 | 96,609 |
2019-11-12 | $68.21 | $68.50 | $68.10 | $68.24 | $63.95 | 37,763 |
2019-11-11 | $67.85 | $68.15 | $67.72 | $68.10 | $63.82 | 74,848 |
2019-11-08 | $67.92 | $68.22 | $67.65 | $68.22 | $63.93 | 110,257 |
2019-11-07 | $68.27 | $68.54 | $67.99 | $68.07 | $63.79 | 149,898 |
2019-11-06 | $67.80 | $68.01 | $67.44 | $67.78 | $63.52 | 369,998 |
2019-11-05 | $67.60 | $68.16 | $67.60 | $67.77 | $63.51 | 785,572 |
2019-11-04 | $67.11 | $67.46 | $67.09 | $67.46 | $63.22 | 1,209,816 |
2019-11-01 | $65.88 | $66.66 | $65.84 | $66.66 | $62.47 | 69,628 |
2019-10-31 | $65.76 | $65.76 | $64.90 | $65.48 | $61.36 | 118,659 |
2019-10-30 | $66.45 | $66.45 | $65.61 | $65.94 | $61.79 | 117,037 |
2019-10-29 | $66.21 | $66.72 | $66.18 | $66.48 | $62.30 | 135,515 |
2019-10-28 | $66.46 | $66.76 | $66.33 | $66.35 | $62.18 | 203,837 |
2019-10-25 | $65.65 | $66.27 | $65.64 | $66.19 | $62.03 | 136,459 |
2019-10-24 | $66.10 | $66.18 | $65.37 | $65.67 | $61.54 | 82,231 |
2019-10-23 | $65.67 | $66.07 | $65.45 | $66.05 | $61.90 | 112,441 |
2019-10-22 | $65.47 | $66.10 | $65.21 | $65.84 | $61.70 | 149,328 |
2019-10-21 | $65.23 | $65.61 | $65.23 | $65.45 | $61.34 | 47,343 |
2019-10-18 | $64.40 | $64.95 | $64.40 | $64.79 | $60.72 | 88,591 |
2019-10-17 | $64.82 | $64.96 | $64.46 | $64.65 | $60.59 | 52,333 |
2019-10-16 | $64.63 | $64.97 | $64.47 | $64.48 | $60.43 | 126,439 |
2019-10-15 | $64.08 | $64.88 | $64.00 | $64.59 | $60.53 | 94,366 |
2019-10-14 | $63.75 | $64.02 | $63.62 | $63.96 | $59.94 | 180,634 |
2019-10-11 | $63.61 | $64.50 | $63.61 | $63.97 | $59.95 | 186,823 |
2019-10-10 | $62.24 | $63.07 | $62.24 | $62.86 | $58.91 | 113,849 |
2019-10-09 | $62.19 | $62.47 | $62.08 | $62.24 | $58.33 | 92,840 |
2019-10-08 | $62.29 | $62.35 | $61.70 | $61.70 | $57.82 | 889,291 |
2019-10-07 | $63.01 | $63.38 | $62.83 | $62.84 | $58.89 | 88,882 |
2019-10-04 | $62.50 | $63.21 | $62.39 | $63.17 | $59.20 | 44,559 |
2019-10-03 | $62.03 | $62.45 | $61.25 | $62.43 | $58.51 | 315,043 |
2019-10-02 | $63.20 | $63.20 | $61.94 | $62.21 | $58.30 | 123,795 |
2019-10-01 | $65.12 | $65.26 | $63.54 | $63.60 | $59.60 | 259,013 |
2019-09-30 | $64.92 | $65.04 | $64.70 | $64.84 | $60.76 | 66,743 |
2019-09-27 | $64.99 | $65.22 | $64.52 | $64.80 | $60.73 | 113,478 |
2019-09-26 | $65.13 | $65.13 | $64.49 | $64.84 | $60.76 | 52,362 |
2019-09-25 | $64.60 | $65.20 | $64.50 | $65.06 | $60.97 | 118,859 |
2019-09-24 | $65.28 | $65.36 | $64.34 | $64.62 | $60.56 | 206,094 |
2019-09-23 | $64.69 | $65.33 | $64.56 | $65.17 | $61.07 | 80,991 |
2019-09-20 | $65.73 | $65.96 | $65.28 | $65.39 | $60.89 | 147,732 |
2019-09-19 | $65.96 | $66.08 | $65.51 | $65.57 | $61.06 | 207,284 |
2019-09-18 | $65.67 | $65.87 | $65.38 | $65.84 | $61.31 | 79,641 |
2019-09-17 | $65.88 | $66.03 | $65.50 | $65.89 | $61.36 | 102,995 |
2019-09-16 | $66.00 | $66.20 | $65.66 | $66.09 | $61.54 | 136,701 |
2019-09-13 | $66.34 | $66.72 | $66.25 | $66.28 | $61.72 | 87,041 |
2019-09-12 | $65.91 | $66.20 | $65.32 | $66.01 | $61.47 | 187,835 |
2019-09-11 | $65.55 | $65.95 | $64.90 | $65.95 | $61.41 | 341,400 |
2019-09-10 | $64.58 | $65.48 | $64.58 | $65.48 | $60.98 | 695,784 |
2019-09-09 | $63.79 | $64.72 | $63.76 | $64.70 | $60.25 | 133,298 |
2019-09-06 | $63.34 | $63.62 | $63.09 | $63.46 | $59.09 | 41,395 |
2019-09-05 | $62.79 | $63.53 | $62.79 | $63.22 | $58.87 | 104,536 |
2019-09-04 | $61.76 | $62.10 | $61.68 | $62.02 | $57.75 | 164,533 |
2019-09-03 | $61.11 | $61.29 | $60.68 | $61.22 | $57.01 | 72,107 |
2019-08-30 | $61.69 | $62.00 | $61.43 | $61.56 | $57.32 | 99,699 |
2019-08-29 | $61.03 | $61.42 | $60.92 | $61.31 | $57.09 | 51,422 |
2019-08-28 | $59.69 | $60.52 | $59.62 | $60.48 | $56.32 | 206,059 |
2019-08-27 | $60.85 | $60.88 | $59.74 | $59.87 | $55.75 | 62,270 |
2019-08-26 | $60.47 | $60.62 | $60.19 | $60.59 | $56.42 | 243,292 |
2019-08-23 | $61.19 | $61.67 | $59.69 | $59.94 | $55.82 | 69,723 |
2019-08-22 | $61.62 | $61.84 | $61.38 | $61.60 | $57.36 | 32,266 |
2019-08-21 | $61.29 | $61.51 | $61.23 | $61.36 | $57.14 | 69,620 |
2019-08-20 | $61.23 | $61.26 | $60.79 | $60.79 | $56.61 | 109,073 |
2019-08-19 | $61.46 | $61.74 | $61.46 | $61.48 | $57.25 | 56,093 |
2019-08-16 | $59.80 | $60.80 | $59.80 | $60.67 | $56.50 | 166,807 |
2019-08-15 | $60.00 | $60.09 | $59.17 | $59.51 | $55.42 | 225,841 |
2019-08-14 | $60.99 | $60.99 | $59.80 | $59.84 | $55.72 | 192,824 |
2019-08-13 | $61.23 | $62.80 | $61.10 | $62.12 | $57.85 | 161,694 |
2019-08-12 | $61.86 | $61.86 | $61.11 | $61.27 | $57.05 | 95,429 |
2019-08-09 | $62.74 | $62.74 | $62.02 | $62.31 | $58.02 | 184,604 |
2019-08-08 | $62.32 | $63.09 | $62.28 | $63.05 | $58.71 | 88,995 |
2019-08-07 | $61.26 | $62.15 | $60.67 | $62.00 | $57.73 | 116,403 |
2019-08-06 | $61.89 | $62.13 | $61.13 | $62.06 | $57.79 | 108,824 |
2019-08-05 | $62.22 | $62.36 | $61.08 | $61.56 | $57.32 | 141,995 |
2019-08-02 | $63.78 | $63.86 | $62.90 | $63.24 | $58.89 | 180,733 |
2019-08-01 | $65.33 | $65.60 | $63.78 | $64.02 | $59.62 | 175,668 |
2019-07-31 | $65.89 | $66.01 | $64.89 | $65.35 | $60.85 | 148,447 |
2019-07-30 | $65.37 | $65.95 | $65.20 | $65.94 | $61.40 | 106,922 |
2019-07-29 | $66.01 | $66.07 | $65.68 | $65.74 | $61.22 | 54,298 |
2019-07-26 | $65.89 | $66.22 | $65.58 | $66.15 | $61.60 | 85,595 |
2019-07-25 | $66.29 | $66.29 | $65.74 | $65.90 | $61.37 | 65,435 |
2019-07-24 | $65.59 | $66.42 | $65.59 | $66.39 | $61.82 | 82,053 |
2019-07-23 | $65.25 | $65.69 | $65.22 | $65.66 | $61.14 | 47,223 |
2019-07-22 | $65.30 | $65.43 | $64.98 | $65.11 | $60.63 | 107,872 |
2019-07-19 | $65.45 | $65.64 | $65.19 | $65.19 | $60.71 | 194,408 |
2019-07-18 | $64.83 | $65.30 | $64.76 | $65.28 | $60.79 | 87,883 |
2019-07-17 | $65.67 | $65.67 | $64.93 | $64.94 | $60.47 | 83,215 |
2019-07-16 | $65.94 | $66.06 | $65.69 | $65.80 | $61.27 | 82,990 |
2019-07-15 | $66.21 | $66.21 | $65.78 | $65.88 | $61.35 | 62,419 |
2019-07-12 | $65.73 | $66.25 | $65.73 | $66.21 | $61.65 | 44,971 |
2019-07-11 | $65.69 | $65.74 | $65.28 | $65.58 | $61.07 | 61,279 |
2019-07-10 | $65.69 | $65.86 | $65.37 | $65.45 | $60.95 | 26,561 |
2019-07-09 | $65.19 | $65.51 | $65.19 | $65.49 | $60.98 | 48,657 |
2019-07-08 | $65.51 | $65.80 | $65.35 | $65.51 | $61.00 | 50,974 |
2019-07-05 | $65.54 | $65.77 | $65.27 | $65.77 | $61.25 | 56,051 |
2019-07-03 | $65.25 | $65.72 | $65.23 | $65.63 | $61.11 | 25,531 |
2019-07-02 | $65.29 | $65.29 | $64.83 | $65.05 | $60.57 | 139,285 |
2019-07-01 | $65.76 | $66.05 | $65.04 | $65.43 | $60.93 | 132,473 |
2019-06-28 | $64.53 | $65.08 | $64.49 | $65.00 | $60.53 | 181,509 |
2019-06-27 | $63.87 | $64.30 | $63.82 | $64.23 | $59.81 | 52,266 |
2019-06-26 | $63.78 | $63.98 | $63.63 | $63.63 | $59.25 | 48,099 |
2019-06-25 | $63.93 | $63.93 | $63.48 | $63.49 | $59.12 | 315,773 |
2019-06-24 | $64.07 | $64.24 | $63.73 | $63.77 | $59.38 | 34,026 |
2019-06-21 | $64.54 | $64.82 | $64.45 | $64.48 | $59.67 | 39,741 |
2019-06-20 | $64.57 | $64.69 | $63.92 | $64.61 | $59.79 | 145,953 |
2019-06-19 | $64.17 | $64.31 | $63.96 | $64.01 | $59.23 | 68,807 |
2019-06-18 | $63.48 | $64.31 | $63.48 | $64.01 | $59.23 | 94,319 |
2019-06-17 | $63.54 | $63.66 | $63.25 | $63.26 | $58.54 | 36,882 |
2019-06-14 | $63.74 | $63.74 | $63.28 | $63.54 | $58.80 | 63,214 |
2019-06-13 | $63.30 | $63.77 | $63.30 | $63.74 | $58.98 | 205,957 |
2019-06-12 | $63.39 | $63.46 | $63.00 | $63.04 | $58.33 | 147,128 |
2019-06-11 | $63.83 | $64.00 | $63.37 | $63.48 | $58.74 | 206,150 |
2019-06-10 | $63.46 | $63.88 | $63.34 | $63.36 | $58.63 | 87,254 |
2019-06-07 | $63.04 | $63.30 | $62.87 | $63.08 | $58.37 | 44,026 |
2019-06-06 | $62.63 | $63.10 | $62.39 | $62.93 | $58.23 | 111,771 |
2019-06-05 | $62.81 | $62.81 | $61.93 | $62.56 | $57.89 | 123,266 |
2019-06-04 | $61.58 | $62.62 | $61.58 | $62.60 | $57.93 | 153,975 |
2019-06-03 | $60.20 | $61.00 | $60.16 | $60.89 | $56.34 | 122,598 |
2019-05-31 | $60.37 | $60.46 | $60.02 | $60.15 | $55.66 | 293,971 |
2019-05-30 | $61.55 | $61.91 | $60.92 | $61.18 | $56.61 | 114,525 |
2019-05-29 | $61.54 | $61.65 | $60.97 | $61.45 | $56.86 | 155,655 |
2019-05-28 | $62.77 | $62.85 | $61.90 | $61.90 | $57.28 | 45,166 |
2019-05-24 | $62.72 | $62.87 | $62.45 | $62.71 | $58.03 | 33,258 |
2019-05-23 | $62.85 | $62.85 | $62.00 | $62.40 | $57.74 | 73,126 |
2019-05-22 | $63.81 | $63.82 | $63.34 | $63.47 | $58.73 | 50,549 |
2019-05-21 | $63.65 | $64.12 | $63.65 | $64.07 | $59.29 | 60,123 |
2019-05-20 | $63.32 | $63.67 | $63.19 | $63.39 | $58.66 | 61,842 |
2019-05-17 | $63.59 | $64.35 | $63.55 | $63.62 | $58.87 | 59,019 |
2019-05-16 | $63.87 | $64.46 | $63.87 | $64.09 | $59.30 | 58,011 |
2019-05-15 | $63.01 | $63.78 | $62.85 | $63.67 | $58.92 | 178,322 |
2019-05-14 | $62.79 | $63.88 | $62.79 | $63.47 | $58.73 | 114,623 |
2019-05-13 | $63.50 | $63.50 | $62.34 | $62.65 | $57.97 | 208,351 |
2019-05-10 | $64.11 | $64.71 | $63.35 | $64.64 | $59.81 | 84,626 |
2019-05-09 | $63.87 | $64.40 | $63.37 | $64.30 | $59.50 | 80,963 |
2019-05-08 | $64.61 | $65.03 | $64.40 | $64.44 | $59.63 | 84,017 |
2019-05-07 | $65.13 | $65.14 | $64.39 | $64.82 | $59.98 | 91,997 |
2019-05-06 | $64.84 | $65.76 | $64.80 | $65.64 | $60.74 | 100,756 |
2019-05-03 | $65.72 | $66.10 | $65.63 | $66.00 | $61.07 | 46,105 |
2019-05-02 | $65.40 | $65.77 | $64.94 | $65.37 | $60.49 | 86,574 |
2019-05-01 | $66.43 | $66.54 | $65.63 | $65.63 | $60.73 | 106,290 |
2019-04-30 | $66.33 | $66.39 | $65.67 | $66.33 | $61.38 | 90,631 |
2019-04-29 | $65.95 | $66.49 | $65.92 | $66.29 | $61.34 | 54,587 |
2019-04-26 | $65.43 | $65.92 | $65.27 | $65.92 | $61.00 | 85,697 |
2019-04-25 | $65.56 | $65.73 | $65.04 | $65.40 | $60.52 | 64,216 |
2019-04-24 | $66.05 | $66.05 | $65.68 | $65.79 | $60.88 | 52,963 |
2019-04-23 | $65.66 | $66.17 | $65.53 | $66.09 | $61.16 | 42,605 |
2019-04-22 | $65.60 | $65.66 | $65.36 | $65.51 | $60.62 | 43,703 |
2019-04-18 | $65.82 | $65.85 | $65.49 | $65.70 | $60.79 | 73,416 |
2019-04-17 | $66.07 | $66.08 | $65.62 | $65.67 | $60.77 | 55,085 |
2019-04-16 | $65.57 | $65.92 | $65.41 | $65.82 | $60.91 | 87,943 |
2019-04-15 | $65.70 | $65.84 | $65.42 | $65.46 | $60.57 | 52,268 |
2019-04-12 | $65.79 | $66.21 | $65.51 | $65.79 | $60.88 | 206,093 |
2019-04-11 | $65.12 | $65.53 | $65.03 | $65.29 | $60.42 | 95,891 |
2019-04-10 | $64.57 | $65.05 | $64.37 | $64.98 | $60.13 | 61,017 |
2019-04-09 | $65.00 | $65.00 | $64.36 | $64.44 | $59.63 | 38,914 |
2019-04-08 | $65.08 | $65.33 | $64.98 | $65.26 | $60.39 | 81,070 |
2019-04-05 | $64.83 | $65.25 | $64.83 | $65.19 | $60.32 | 69,482 |
2019-04-04 | $64.13 | $64.75 | $64.13 | $64.70 | $59.87 | 98,718 |
2019-04-03 | $64.25 | $64.64 | $63.97 | $64.19 | $59.40 | 134,814 |
2019-04-02 | $64.18 | $64.42 | $63.87 | $63.89 | $59.12 | 285,965 |
2019-04-01 | $63.53 | $64.32 | $63.53 | $64.30 | $59.50 | 144,350 |
2019-03-29 | $63.25 | $63.28 | $62.81 | $63.06 | $58.35 | 411,727 |
2019-03-28 | $62.69 | $62.97 | $62.36 | $62.83 | $58.14 | 93,241 |
2019-03-27 | $62.70 | $62.96 | $62.20 | $62.55 | $57.88 | 156,524 |
2019-03-26 | $62.45 | $62.83 | $62.16 | $62.66 | $57.98 | 53,585 |
2019-03-25 | $62.06 | $62.52 | $61.69 | $62.06 | $57.43 | 99,597 |
2019-03-22 | $63.32 | $63.36 | $61.97 | $62.10 | $57.46 | 220,737 |
2019-03-21 | $62.98 | $63.91 | $62.96 | $63.75 | $58.99 | 201,612 |
2019-03-20 | $64.01 | $64.01 | $63.10 | $63.10 | $58.39 | 187,722 |
2019-03-19 | $64.71 | $64.89 | $63.94 | $64.12 | $59.33 | 110,602 |
2019-03-18 | $63.97 | $64.41 | $63.97 | $64.39 | $59.58 | 40,583 |
2019-03-15 | $64.11 | $64.43 | $64.08 | $64.19 | $59.04 | 101,537 |
2019-03-14 | $64.02 | $64.09 | $63.85 | $63.99 | $58.86 | 72,383 |
2019-03-13 | $63.91 | $64.27 | $63.83 | $64.03 | $58.90 | 88,301 |
2019-03-12 | $63.61 | $63.84 | $63.57 | $63.67 | $58.57 | 54,339 |
2019-03-11 | $62.81 | $63.54 | $62.81 | $63.49 | $58.40 | 213,083 |
2019-03-08 | $62.25 | $62.63 | $62.12 | $62.58 | $57.56 | 233,139 |
2019-03-07 | $63.24 | $63.24 | $62.48 | $62.78 | $57.75 | 272,016 |
2019-03-06 | $64.18 | $64.18 | $63.43 | $63.44 | $58.35 | 158,881 |
2019-03-05 | $64.58 | $64.58 | $63.89 | $64.20 | $59.05 | 97,563 |
2019-03-04 | $65.05 | $65.13 | $63.88 | $64.48 | $59.31 | 202,334 |
2019-03-01 | $65.01 | $65.32 | $64.52 | $64.80 | $59.61 | 147,548 |
2019-02-28 | $64.83 | $64.83 | $64.31 | $64.49 | $59.32 | 51,387 |
2019-02-27 | $64.97 | $65.00 | $64.61 | $64.84 | $59.64 | 56,356 |
2019-02-26 | $65.13 | $65.43 | $64.97 | $64.97 | $59.76 | 91,343 |
2019-02-25 | $65.40 | $65.68 | $65.20 | $65.22 | $59.99 | 82,791 |
2019-02-22 | $65.07 | $65.12 | $64.81 | $65.09 | $59.87 | 57,125 |
2019-02-21 | $65.39 | $65.46 | $64.76 | $65.00 | $59.79 | 115,914 |
2019-02-20 | $65.08 | $65.66 | $65.06 | $65.50 | $60.25 | 479,049 |
2019-02-19 | $64.54 | $65.25 | $64.48 | $65.08 | $59.86 | 129,065 |
2019-02-15 | $64.13 | $64.64 | $64.10 | $64.63 | $59.45 | 69,209 |
2019-02-14 | $63.53 | $63.99 | $63.25 | $63.61 | $58.51 | 89,228 |
2019-02-13 | $64.02 | $64.33 | $63.86 | $64.07 | $58.93 | 96,058 |
2019-02-12 | $63.18 | $64.00 | $63.18 | $63.82 | $58.70 | 80,684 |
2019-02-11 | $62.64 | $62.68 | $62.31 | $62.65 | $57.63 | 83,884 |
2019-02-08 | $62.55 | $62.66 | $61.73 | $62.52 | $57.51 | 65,260 |
2019-02-07 | $63.20 | $63.39 | $62.20 | $62.62 | $57.60 | 77,510 |
2019-02-06 | $63.40 | $63.65 | $63.31 | $63.46 | $58.37 | 78,447 |
2019-02-05 | $63.40 | $63.57 | $63.16 | $63.48 | $58.39 | 91,252 |
2019-02-04 | $63.12 | $63.39 | $62.81 | $63.39 | $58.31 | 142,437 |
2019-02-01 | $63.32 | $63.38 | $62.94 | $63.15 | $58.09 | 95,143 |
2019-01-31 | $62.76 | $63.26 | $62.66 | $63.26 | $58.19 | 125,965 |
2019-01-30 | $62.56 | $63.07 | $62.03 | $62.82 | $57.78 | 308,667 |
2019-01-29 | $62.41 | $62.57 | $62.18 | $62.38 | $57.38 | 72,142 |
2019-01-28 | $62.08 | $62.43 | $61.86 | $62.43 | $57.43 | 117,440 |
2019-01-25 | $62.31 | $62.81 | $62.31 | $62.57 | $57.55 | 150,655 |
2019-01-24 | $61.32 | $62.01 | $61.32 | $61.72 | $56.77 | 137,631 |
2019-01-23 | $61.83 | $61.89 | $60.78 | $61.37 | $56.45 | 114,351 |
2019-01-22 | $62.12 | $62.15 | $61.34 | $61.59 | $56.65 | 182,315 |
2019-01-18 | $62.00 | $62.58 | $61.70 | $62.51 | $57.50 | 172,488 |
2019-01-17 | $60.65 | $61.67 | $60.53 | $61.43 | $56.51 | 298,951 |
2019-01-16 | $60.74 | $61.20 | $60.70 | $60.99 | $56.10 | 132,245 |
2019-01-15 | $60.57 | $60.76 | $60.17 | $60.57 | $55.71 | 191,526 |
2019-01-14 | $60.19 | $60.84 | $60.05 | $60.55 | $55.70 | 117,205 |
2019-01-11 | $60.24 | $60.99 | $60.10 | $60.74 | $55.87 | 94,753 |
2019-01-10 | $59.90 | $60.53 | $59.73 | $60.45 | $55.60 | 121,197 |
2019-01-09 | $59.90 | $60.57 | $59.76 | $60.26 | $55.43 | 213,440 |
2019-01-08 | $59.86 | $59.86 | $59.11 | $59.69 | $54.90 | 97,138 |
2019-01-07 | $58.58 | $59.81 | $58.27 | $59.30 | $54.55 | 181,640 |
2019-01-04 | $57.60 | $58.83 | $57.55 | $58.69 | $53.98 | 245,295 |
2019-01-03 | $57.16 | $57.44 | $56.32 | $56.65 | $52.11 | 268,676 |
2019-01-02 | $55.98 | $57.73 | $55.84 | $57.50 | $52.89 | 310,437 |
2018-12-31 | $56.82 | $57.02 | $56.03 | $56.86 | $52.30 | 628,048 |
2018-12-28 | $56.94 | $57.32 | $56.26 | $56.49 | $51.96 | 466,030 |
2018-12-27 | $55.45 | $56.67 | $54.59 | $56.65 | $52.11 | 456,026 |
2018-12-26 | $54.00 | $56.28 | $53.22 | $56.26 | $51.75 | 632,222 |
2018-12-24 | $54.64 | $54.89 | $53.80 | $53.85 | $49.53 | 425,967 |
2018-12-21 | $56.48 | $57.48 | $55.28 | $55.44 | $50.63 | 1,038,861 |
2018-12-20 | $57.12 | $57.58 | $55.84 | $56.35 | $51.46 | 781,992 |
2018-12-19 | $58.21 | $59.29 | $57.08 | $57.42 | $52.44 | 515,984 |
2018-12-18 | $58.68 | $59.14 | $57.83 | $58.17 | $53.12 | 206,446 |
2018-12-17 | $59.29 | $59.64 | $58.04 | $58.33 | $53.27 | 342,308 |
2018-12-14 | $59.84 | $60.41 | $59.40 | $59.55 | $54.38 | 118,924 |
2018-12-13 | $61.05 | $61.13 | $60.11 | $60.31 | $55.08 | 167,492 |
2018-12-12 | $61.15 | $61.73 | $60.98 | $60.98 | $55.69 | 155,579 |
2018-12-11 | $61.52 | $61.70 | $60.15 | $60.49 | $55.24 | 229,495 |
2018-12-10 | $61.34 | $61.34 | $59.61 | $60.79 | $55.51 | 184,733 |
2018-12-07 | $62.77 | $63.16 | $61.13 | $61.39 | $56.06 | 172,217 |
2018-12-06 | $62.43 | $62.80 | $61.23 | $62.76 | $57.31 | 192,079 |
2018-12-04 | $65.50 | $65.70 | $63.26 | $63.39 | $57.89 | 189,568 |
2018-12-03 | $66.20 | $66.20 | $65.17 | $65.69 | $59.99 | 123,255 |
2018-11-30 | $64.90 | $65.26 | $64.89 | $65.16 | $59.51 | 69,850 |
2018-11-29 | $65.10 | $65.40 | $64.76 | $65.06 | $59.41 | 122,899 |
2018-11-28 | $64.55 | $65.34 | $64.00 | $65.34 | $59.67 | 102,485 |
2018-11-27 | $63.98 | $64.38 | $63.98 | $64.35 | $58.77 | 66,762 |
2018-11-26 | $63.50 | $64.19 | $63.50 | $64.18 | $58.61 | 58,869 |
2018-11-23 | $62.86 | $63.20 | $62.67 | $62.91 | $57.45 | 18,915 |
2018-11-21 | $63.26 | $63.80 | $63.09 | $63.34 | $57.84 | 85,202 |
2018-11-20 | $63.32 | $63.64 | $62.67 | $62.81 | $57.36 | 149,733 |
2018-11-19 | $64.97 | $65.15 | $64.22 | $64.45 | $58.86 | 88,886 |
2018-11-16 | $64.81 | $65.20 | $64.56 | $65.01 | $59.37 | 93,455 |
2018-11-15 | $64.48 | $65.10 | $63.89 | $65.01 | $59.37 | 326,692 |
2018-11-14 | $66.16 | $66.34 | $64.45 | $64.91 | $59.28 | 110,603 |
2018-11-13 | $66.21 | $66.59 | $65.63 | $65.85 | $60.14 | 133,929 |
2018-11-12 | $66.88 | $66.88 | $65.87 | $65.98 | $60.25 | 90,879 |
2018-11-09 | $67.29 | $67.29 | $66.58 | $66.88 | $61.08 | 43,340 |
2018-11-08 | $67.59 | $68.14 | $67.55 | $67.81 | $61.93 | 105,474 |
2018-11-07 | $67.60 | $67.92 | $67.02 | $67.87 | $61.98 | 70,904 |
2018-11-06 | $66.41 | $67.12 | $66.39 | $67.12 | $61.29 | 92,544 |
2018-11-05 | $65.75 | $66.53 | $65.75 | $66.39 | $60.63 | 160,291 |
2018-11-02 | $66.01 | $66.45 | $65.10 | $65.53 | $59.84 | 169,062 |
2018-11-01 | $65.01 | $65.67 | $64.97 | $65.53 | $59.84 | 354,436 |
2018-10-31 | $65.18 | $65.50 | $64.76 | $64.79 | $59.17 | 195,432 |
2018-10-30 | $63.18 | $64.63 | $63.18 | $64.61 | $59.00 | 206,643 |
2018-10-29 | $63.34 | $64.10 | $62.31 | $63.00 | $57.53 | 243,054 |
2018-10-26 | $63.00 | $63.35 | $61.95 | $62.56 | $57.13 | 419,824 |
2018-10-25 | $62.97 | $64.00 | $62.96 | $63.60 | $58.08 | 171,242 |
2018-10-24 | $64.58 | $64.58 | $62.53 | $62.55 | $57.12 | 176,289 |
2018-10-23 | $64.12 | $64.92 | $63.35 | $64.64 | $59.03 | 266,535 |
2018-10-22 | $65.73 | $65.86 | $65.00 | $65.00 | $59.36 | 59,467 |
2018-10-19 | $65.67 | $66.23 | $65.50 | $65.62 | $59.93 | 65,231 |
2018-10-18 | $66.13 | $66.60 | $65.43 | $65.74 | $60.03 | 92,597 |
2018-10-17 | $66.37 | $66.62 | $65.60 | $66.31 | $60.56 | 170,019 |
2018-10-16 | $65.73 | $66.46 | $65.42 | $66.41 | $60.65 | 104,609 |
2018-10-15 | $65.44 | $65.90 | $65.33 | $65.40 | $59.72 | 101,579 |
2018-10-12 | $65.72 | $65.89 | $64.74 | $65.41 | $59.73 | 191,532 |
2018-10-11 | $66.55 | $66.85 | $64.79 | $65.04 | $59.40 | 599,701 |
2018-10-10 | $68.45 | $68.52 | $66.94 | $66.96 | $61.15 | 146,146 |
2018-10-09 | $68.61 | $68.78 | $68.38 | $68.43 | $62.49 | 33,290 |
2018-10-08 | $68.40 | $68.91 | $68.20 | $68.84 | $62.87 | 37,175 |
2018-10-05 | $68.81 | $69.03 | $68.25 | $68.46 | $62.52 | 86,920 |
2018-10-04 | $68.92 | $69.11 | $68.48 | $68.81 | $62.84 | 67,309 |
2018-10-03 | $68.90 | $69.23 | $68.83 | $68.97 | $62.98 | 54,733 |
2018-10-02 | $68.72 | $69.09 | $68.41 | $68.58 | $62.63 | 62,534 |
2018-10-01 | $68.99 | $69.18 | $68.60 | $68.76 | $62.79 | 202,766 |
2018-09-28 | $68.49 | $68.82 | $68.37 | $68.65 | $62.69 | 63,815 |
2018-09-27 | $68.81 | $69.02 | $68.57 | $68.61 | $62.66 | 26,443 |
2018-09-26 | $69.06 | $69.29 | $68.78 | $68.82 | $62.85 | 82,698 |
2018-09-25 | $69.36 | $69.46 | $68.92 | $68.93 | $62.95 | 145,610 |
2018-09-24 | $70.02 | $70.07 | $69.36 | $69.41 | $63.39 | 36,547 |
2018-09-21 | $70.64 | $70.64 | $70.29 | $70.36 | $63.90 | 51,990 |
2018-09-20 | $70.09 | $70.32 | $69.99 | $70.21 | $63.77 | 49,813 |
2018-09-19 | $69.99 | $70.15 | $69.84 | $69.84 | $63.43 | 32,925 |
2018-09-18 | $69.33 | $69.81 | $69.32 | $69.72 | $63.32 | 38,282 |
2018-09-17 | $69.50 | $69.61 | $69.27 | $69.30 | $62.94 | 28,438 |
2018-09-14 | $69.25 | $69.45 | $69.14 | $69.41 | $63.04 | 54,794 |
2018-09-13 | $69.28 | $69.41 | $69.10 | $69.18 | $62.83 | 29,696 |
2018-09-12 | $69.06 | $69.36 | $69.03 | $69.15 | $62.80 | 59,994 |
2018-09-11 | $68.78 | $69.21 | $68.78 | $69.04 | $62.70 | 26,546 |
2018-09-10 | $69.25 | $69.33 | $68.92 | $68.94 | $62.61 | 49,589 |
2018-09-07 | $68.97 | $69.11 | $68.70 | $68.90 | $62.58 | 177,748 |
2018-09-06 | $69.21 | $69.68 | $69.01 | $69.08 | $62.74 | 41,627 |
2018-09-05 | $69.22 | $69.54 | $69.02 | $69.43 | $63.06 | 67,280 |
2018-09-04 | $69.31 | $69.46 | $69.14 | $69.34 | $62.98 | 150,761 |
2018-08-31 | $69.33 | $69.37 | $69.05 | $69.37 | $63.00 | 28,421 |
2018-08-30 | $69.86 | $69.86 | $69.38 | $69.52 | $63.14 | 49,405 |
2018-08-29 | $69.75 | $70.09 | $69.53 | $69.96 | $63.54 | 49,398 |
2018-08-28 | $70.08 | $70.16 | $69.80 | $69.89 | $63.47 | 50,393 |
2018-08-27 | $69.76 | $70.15 | $69.75 | $69.96 | $63.54 | 89,938 |
2018-08-24 | $69.41 | $69.49 | $69.30 | $69.45 | $63.08 | 39,550 |
2018-08-23 | $69.27 | $69.40 | $69.15 | $69.31 | $62.95 | 54,552 |
2018-08-22 | $69.49 | $69.62 | $69.29 | $69.29 | $62.93 | 46,936 |
2018-08-21 | $69.39 | $69.85 | $69.39 | $69.64 | $63.25 | 140,407 |
2018-08-20 | $68.85 | $69.38 | $68.82 | $69.37 | $63.00 | 155,218 |
2018-08-17 | $68.11 | $68.83 | $68.11 | $68.68 | $62.38 | 48,679 |
2018-08-16 | $67.86 | $68.28 | $67.86 | $68.18 | $61.92 | 39,128 |
2018-08-15 | $68.00 | $68.00 | $67.20 | $67.45 | $61.26 | 70,570 |
2018-08-14 | $67.85 | $68.51 | $67.85 | $68.42 | $62.14 | 51,369 |
2018-08-13 | $68.07 | $68.13 | $67.53 | $67.66 | $61.45 | 44,583 |
2018-08-10 | $68.14 | $68.27 | $67.83 | $68.04 | $61.79 | 118,771 |
2018-08-09 | $68.61 | $68.75 | $68.44 | $68.49 | $62.20 | 36,962 |
2018-08-08 | $68.35 | $68.57 | $68.19 | $68.40 | $62.12 | 63,367 |
2018-08-07 | $68.03 | $68.59 | $67.94 | $68.39 | $62.11 | 61,857 |
2018-08-06 | $68.03 | $68.21 | $67.94 | $68.06 | $61.81 | 31,103 |
2018-08-03 | $67.58 | $68.04 | $67.58 | $68.02 | $61.78 | 90,365 |
2018-08-02 | $67.04 | $67.62 | $66.90 | $67.57 | $61.37 | 41,643 |
2018-08-01 | $67.90 | $68.05 | $67.38 | $67.38 | $61.20 | 93,183 |
2018-07-31 | $68.15 | $68.22 | $67.96 | $68.01 | $61.77 | 95,724 |
2018-07-30 | $67.72 | $68.12 | $67.72 | $67.95 | $61.71 | 42,787 |
2018-07-27 | $67.59 | $67.89 | $67.42 | $67.62 | $61.41 | 35,673 |
2018-07-26 | $66.95 | $67.62 | $66.95 | $67.41 | $61.22 | 42,442 |
2018-07-25 | $66.65 | $66.93 | $66.33 | $66.86 | $60.72 | 54,577 |
2018-07-24 | $66.96 | $67.09 | $66.62 | $66.69 | $60.57 | 53,509 |
2018-07-23 | $66.51 | $66.93 | $66.43 | $66.82 | $60.69 | 25,430 |
2018-07-20 | $66.70 | $66.73 | $66.50 | $66.51 | $60.41 | 27,604 |
2018-07-19 | $66.90 | $67.02 | $66.59 | $66.82 | $60.69 | 146,659 |
2018-07-18 | $66.72 | $67.10 | $66.72 | $67.06 | $60.90 | 39,923 |
2018-07-17 | $66.56 | $66.84 | $66.54 | $66.69 | $60.57 | 27,074 |
2018-07-16 | $66.60 | $66.68 | $66.46 | $66.66 | $60.54 | 37,295 |
2018-07-13 | $66.47 | $66.85 | $66.37 | $66.63 | $60.51 | 131,785 |
2018-07-12 | $66.81 | $66.81 | $66.26 | $66.55 | $60.44 | 28,270 |
2018-07-11 | $66.83 | $66.85 | $66.37 | $66.41 | $60.31 | 210,588 |
2018-07-10 | $67.27 | $67.44 | $67.05 | $67.30 | $61.12 | 78,787 |
2018-07-09 | $66.54 | $67.23 | $66.54 | $67.14 | $60.98 | 63,393 |
2018-07-06 | $65.82 | $66.49 | $65.70 | $66.36 | $60.27 | 48,222 |
2018-07-05 | $65.88 | $66.00 | $65.50 | $65.93 | $59.88 | 49,361 |
2018-07-03 | $65.85 | $66.07 | $65.63 | $65.72 | $59.69 | 29,186 |
2018-07-02 | $65.32 | $65.60 | $65.08 | $65.60 | $59.58 | 146,467 |
2018-06-29 | $66.23 | $66.44 | $65.72 | $65.73 | $59.70 | 57,245 |
2018-06-28 | $65.73 | $66.16 | $65.38 | $65.98 | $59.92 | 65,643 |
2018-06-27 | $66.72 | $67.10 | $66.05 | $66.12 | $60.05 | 100,847 |
2018-06-26 | $66.59 | $66.75 | $66.34 | $66.61 | $60.50 | 66,691 |
2018-06-25 | $67.00 | $67.05 | $66.19 | $66.58 | $60.47 | 80,824 |
2018-06-22 | $67.68 | $67.86 | $67.20 | $67.20 | $61.03 | 72,825 |
2018-06-21 | $67.50 | $67.51 | $67.13 | $67.23 | $61.06 | 33,476 |
2018-06-20 | $67.72 | $67.76 | $67.32 | $67.57 | $61.37 | 41,713 |
2018-06-19 | $66.97 | $67.55 | $66.95 | $67.51 | $61.31 | 43,032 |
2018-06-18 | $67.18 | $67.65 | $67.18 | $67.58 | $61.38 | 39,908 |
2018-06-15 | $67.25 | $67.61 | $67.00 | $67.57 | $61.37 | 33,283 |
2018-06-14 | $68.17 | $68.22 | $67.86 | $67.88 | $61.36 | 37,385 |
2018-06-13 | $68.47 | $68.47 | $68.02 | $68.02 | $61.49 | 34,888 |
2018-06-12 | $68.52 | $68.56 | $68.23 | $68.34 | $61.78 | 33,720 |
2018-06-11 | $68.35 | $68.64 | $68.30 | $68.43 | $61.86 | 102,994 |
2018-06-08 | $67.95 | $68.20 | $67.68 | $68.20 | $61.65 | 86,380 |
2018-06-07 | $67.72 | $68.12 | $67.71 | $67.94 | $61.42 | 49,351 |
2018-06-06 | $67.19 | $67.59 | $67.05 | $67.59 | $61.10 | 160,811 |
2018-06-05 | $66.55 | $67.16 | $66.55 | $67.11 | $60.67 | 90,419 |
2018-06-04 | $66.65 | $66.96 | $66.60 | $66.70 | $60.30 | 46,317 |
2018-06-01 | $66.31 | $66.62 | $66.30 | $66.50 | $60.12 | 52,490 |
2018-05-31 | $66.33 | $66.39 | $65.61 | $65.84 | $59.52 | 94,715 |
2018-05-30 | $65.92 | $66.55 | $65.84 | $66.40 | $60.03 | 50,236 |
2018-05-29 | $66.04 | $66.06 | $65.16 | $65.44 | $59.16 | 53,469 |
2018-05-25 | $66.35 | $66.41 | $66.19 | $66.39 | $60.02 | 58,483 |
2018-05-24 | $66.38 | $66.62 | $65.95 | $66.56 | $60.17 | 159,968 |
2018-05-23 | $66.68 | $66.68 | $66.28 | $66.68 | $60.28 | 79,125 |
2018-05-22 | $67.42 | $67.69 | $67.00 | $67.04 | $60.60 | 38,994 |
2018-05-21 | $67.24 | $67.52 | $67.20 | $67.31 | $60.85 | 62,064 |
2018-05-18 | $67.33 | $67.33 | $66.88 | $66.89 | $60.47 | 89,006 |
2018-05-17 | $67.02 | $67.61 | $67.02 | $67.39 | $60.92 | 59,180 |
2018-05-16 | $66.46 | $67.12 | $66.46 | $66.98 | $60.55 | 40,089 |
2018-05-15 | $66.06 | $66.46 | $66.06 | $66.34 | $59.97 | 78,967 |
2018-05-14 | $66.27 | $66.43 | $66.15 | $66.27 | $59.91 | 28,743 |
2018-05-11 | $66.14 | $66.32 | $65.89 | $66.12 | $59.77 | 38,080 |
2018-05-10 | $65.70 | $66.21 | $65.49 | $66.03 | $59.69 | 224,768 |
2018-05-09 | $65.08 | $65.51 | $65.04 | $65.41 | $59.13 | 49,995 |
2018-05-08 | $64.96 | $65.14 | $64.55 | $64.91 | $58.68 | 43,142 |
2018-05-07 | $65.44 | $65.44 | $64.91 | $65.01 | $58.77 | 57,231 |
2018-05-04 | $64.43 | $65.54 | $64.34 | $65.21 | $58.95 | 176,097 |
2018-05-03 | $65.25 | $65.25 | $64.22 | $64.83 | $58.61 | 67,018 |
2018-05-02 | $66.00 | $66.20 | $65.54 | $65.60 | $59.30 | 91,461 |
2018-05-01 | $66.17 | $66.19 | $65.50 | $66.17 | $59.82 | 122,964 |
2018-04-30 | $67.23 | $67.40 | $66.36 | $66.36 | $59.99 | 66,638 |
2018-04-27 | $66.77 | $67.11 | $66.74 | $66.99 | $60.56 | 44,028 |
2018-04-26 | $66.44 | $66.85 | $66.17 | $66.71 | $60.31 | 50,405 |
2018-04-25 | $65.94 | $66.57 | $65.54 | $66.39 | $60.02 | 51,920 |
2018-04-24 | $66.65 | $67.03 | $65.66 | $66.07 | $59.73 | 64,235 |
2018-04-23 | $66.08 | $66.39 | $65.81 | $66.29 | $59.93 | 73,597 |
2018-04-20 | $66.11 | $66.26 | $65.68 | $65.90 | $59.57 | 50,559 |
2018-04-19 | $66.19 | $66.38 | $65.75 | $66.11 | $59.76 | 75,370 |
2018-04-18 | $66.28 | $66.74 | $66.27 | $66.28 | $59.92 | 37,601 |
2018-04-17 | $66.24 | $66.25 | $65.94 | $66.01 | $59.67 | 94,351 |
2018-04-16 | $65.37 | $66.11 | $65.15 | $65.80 | $59.48 | 60,018 |
2018-04-13 | $65.66 | $65.66 | $64.86 | $65.06 | $58.81 | 59,952 |
2018-04-12 | $65.34 | $65.62 | $65.27 | $65.43 | $59.15 | 66,286 |
2018-04-11 | $65.03 | $65.38 | $64.91 | $65.00 | $58.76 | 47,930 |
2018-04-10 | $65.07 | $65.47 | $64.78 | $65.28 | $59.01 | 90,443 |
2018-04-09 | $64.42 | $65.25 | $64.24 | $64.27 | $58.10 | 35,703 |
2018-04-06 | $64.97 | $65.28 | $63.66 | $64.18 | $58.02 | 55,426 |
2018-04-05 | $65.20 | $65.76 | $65.00 | $65.55 | $59.26 | 70,971 |
2018-04-04 | $63.06 | $65.04 | $63.06 | $64.94 | $58.71 | 65,506 |
2018-04-03 | $63.49 | $64.12 | $63.24 | $63.96 | $57.82 | 128,205 |
2018-04-02 | $64.50 | $64.52 | $62.49 | $63.17 | $57.11 | 133,645 |
2018-03-29 | $64.15 | $64.82 | $64.15 | $64.61 | $58.41 | 137,614 |
2018-03-28 | $63.75 | $64.21 | $63.60 | $63.88 | $57.75 | 109,717 |
2018-03-27 | $64.56 | $64.81 | $63.32 | $63.67 | $57.56 | 82,389 |
2018-03-26 | $63.82 | $64.47 | $63.27 | $64.46 | $58.27 | 36,906 |
2018-03-23 | $64.44 | $64.44 | $62.89 | $62.96 | $56.92 | 117,592 |
2018-03-22 | $65.45 | $65.63 | $64.27 | $64.30 | $58.13 | 136,578 |
2018-03-21 | $65.75 | $66.49 | $65.75 | $65.91 | $59.58 | 52,640 |
2018-03-20 | $66.03 | $66.24 | $65.65 | $65.71 | $59.40 | 30,945 |
2018-03-19 | $66.61 | $66.61 | $65.48 | $65.90 | $59.57 | 40,775 |
2018-03-16 | $66.49 | $67.04 | $66.49 | $66.68 | $60.28 | 23,555 |
2018-03-15 | $67.11 | $67.19 | $66.55 | $66.71 | $60.01 | 30,061 |
2018-03-14 | $68.19 | $68.19 | $66.87 | $66.93 | $60.21 | 52,799 |
2018-03-13 | $68.42 | $68.61 | $67.80 | $67.96 | $61.14 | 39,527 |
2018-03-12 | $68.38 | $68.47 | $67.95 | $68.19 | $61.34 | 55,355 |
2018-03-09 | $67.69 | $68.27 | $67.53 | $68.25 | $61.40 | 39,931 |
2018-03-08 | $67.46 | $67.54 | $66.79 | $67.20 | $60.45 | 20,639 |
2018-03-07 | $66.89 | $67.45 | $66.64 | $67.23 | $60.48 | 36,533 |
2018-03-06 | $67.40 | $67.61 | $66.97 | $67.55 | $60.77 | 58,028 |
2018-03-05 | $66.01 | $67.33 | $66.01 | $67.17 | $60.43 | 47,967 |
2018-03-02 | $65.07 | $66.17 | $64.88 | $66.12 | $59.48 | 32,100 |
2018-03-01 | $66.12 | $66.51 | $65.04 | $65.56 | $58.98 | 107,872 |
2018-02-28 | $67.30 | $67.30 | $66.09 | $66.09 | $59.45 | 50,138 |
2018-02-27 | $67.99 | $68.33 | $66.92 | $66.92 | $60.20 | 79,051 |
2018-02-26 | $67.55 | $67.78 | $67.10 | $67.73 | $60.93 | 148,796 |
2018-02-23 | $66.65 | $67.29 | $66.52 | $67.29 | $60.53 | 106,664 |
2018-02-22 | $66.48 | $67.09 | $66.15 | $66.30 | $59.64 | 54,314 |
2018-02-21 | $66.56 | $67.30 | $66.14 | $66.14 | $59.50 | 82,382 |
2018-02-20 | $66.80 | $67.05 | $66.26 | $66.48 | $59.80 | 57,839 |
2018-02-16 | $66.92 | $67.67 | $66.82 | $67.11 | $60.37 | 76,627 |
2018-02-15 | $66.95 | $67.09 | $66.20 | $67.08 | $60.34 | 97,566 |
2018-02-14 | $64.82 | $66.55 | $64.82 | $66.44 | $59.77 | 99,976 |
2018-02-13 | $64.69 | $65.27 | $64.55 | $65.11 | $58.57 | 113,209 |
2018-02-12 | $64.86 | $65.45 | $64.26 | $64.98 | $58.46 | 156,441 |
2018-02-09 | $64.56 | $64.85 | $62.32 | $64.39 | $57.92 | 464,762 |
2018-02-08 | $66.23 | $66.23 | $63.82 | $63.83 | $57.42 | 495,768 |
2018-02-07 | $65.72 | $66.84 | $65.72 | $66.01 | $59.38 | 285,510 |
2018-02-06 | $63.71 | $66.26 | $63.21 | $65.98 | $59.36 | 969,761 |
2018-02-05 | $67.17 | $67.69 | $64.85 | $64.87 | $58.36 | 274,515 |
2018-02-02 | $68.89 | $68.97 | $67.63 | $67.70 | $60.90 | 204,478 |
2018-02-01 | $69.08 | $69.46 | $68.85 | $69.27 | $62.31 | 99,328 |
2018-01-31 | $69.75 | $69.99 | $68.97 | $69.30 | $62.34 | 175,370 |
2018-01-30 | $70.00 | $70.17 | $69.48 | $69.54 | $62.56 | 73,745 |
2018-01-29 | $70.97 | $71.17 | $70.65 | $70.66 | $63.57 | 76,022 |
2018-01-26 | $70.51 | $71.10 | $70.46 | $71.10 | $63.96 | 57,913 |
2018-01-25 | $71.01 | $71.01 | $70.23 | $70.40 | $63.33 | 116,710 |
2018-01-24 | $71.00 | $71.34 | $70.55 | $70.87 | $63.75 | 120,611 |
2018-01-23 | $71.10 | $71.10 | $70.53 | $70.97 | $63.84 | 135,419 |
2018-01-22 | $70.22 | $70.89 | $70.16 | $70.89 | $63.77 | 125,923 |
2018-01-19 | $69.80 | $70.15 | $69.59 | $70.15 | $63.11 | 86,944 |
2018-01-18 | $69.90 | $69.99 | $69.60 | $69.69 | $62.69 | 57,328 |
2018-01-17 | $69.65 | $70.08 | $69.45 | $69.90 | $62.88 | 89,490 |
2018-01-16 | $70.40 | $70.43 | $69.32 | $69.49 | $62.51 | 70,056 |
2018-01-12 | $69.62 | $70.19 | $69.61 | $70.19 | $63.14 | 134,620 |
2018-01-11 | $68.51 | $69.41 | $68.48 | $69.41 | $62.44 | 65,615 |
2018-01-10 | $67.83 | $68.41 | $67.74 | $68.28 | $61.42 | 133,919 |
2018-01-09 | $68.00 | $68.23 | $67.89 | $67.90 | $61.08 | 117,391 |
2018-01-08 | $67.72 | $67.86 | $67.37 | $67.81 | $61.00 | 87,655 |
2018-01-05 | $67.69 | $67.70 | $67.36 | $67.70 | $60.90 | 70,834 |
2018-01-04 | $67.36 | $67.56 | $67.13 | $67.50 | $60.72 | 85,905 |
2018-01-03 | $67.32 | $67.32 | $67.00 | $67.20 | $60.45 | 53,501 |
2018-01-02 | $66.81 | $67.02 | $66.51 | $67.02 | $60.29 | 202,537 |
2017-12-29 | $66.77 | $66.77 | $66.25 | $66.29 | $59.63 | 129,539 |
2017-12-28 | $66.50 | $66.62 | $66.37 | $66.62 | $59.93 | 38,900 |
2017-12-27 | $66.71 | $66.71 | $66.36 | $66.44 | $59.77 | 23,960 |
2017-12-26 | $66.49 | $66.96 | $66.40 | $66.71 | $60.01 | 41,419 |
2017-12-22 | $66.52 | $66.52 | $66.28 | $66.47 | $59.80 | 31,012 |
2017-12-21 | $66.22 | $66.59 | $66.04 | $66.45 | $59.78 | 40,394 |
2017-12-20 | $66.13 | $66.20 | $65.86 | $66.00 | $59.37 | 66,971 |
2017-12-19 | $66.30 | $66.33 | $65.79 | $65.79 | $59.18 | 90,582 |
2017-12-18 | $65.76 | $66.19 | $65.76 | $66.12 | $59.48 | 67,404 |
2017-12-15 | $65.14 | $65.71 | $65.14 | $65.42 | $58.85 | 35,809 |
2017-12-14 | $65.78 | $65.78 | $65.06 | $65.08 | $58.33 | 103,802 |
2017-12-13 | $65.92 | $66.03 | $65.62 | $65.64 | $58.83 | 137,438 |
2017-12-12 | $65.89 | $66.07 | $65.86 | $65.89 | $59.05 | 61,559 |
2017-12-11 | $65.73 | $65.92 | $65.65 | $65.81 | $58.98 | 37,851 |
2017-12-08 | $65.48 | $65.77 | $65.27 | $65.77 | $58.95 | 44,359 |
2017-12-07 | $64.89 | $65.35 | $64.83 | $65.26 | $58.49 | 43,508 |
2017-12-06 | $65.02 | $65.16 | $64.93 | $64.95 | $58.21 | 54,437 |
2017-12-05 | $65.63 | $65.63 | $65.10 | $65.13 | $58.37 | 50,366 |
2017-12-04 | $65.95 | $66.17 | $65.62 | $65.62 | $58.81 | 212,139 |
2017-12-01 | $65.40 | $65.40 | $63.97 | $65.23 | $58.46 | 116,288 |
2017-11-30 | $65.28 | $65.78 | $64.96 | $65.35 | $58.57 | 172,106 |
2017-11-29 | $64.33 | $65.17 | $64.33 | $64.96 | $58.22 | 99,864 |
2017-11-28 | $63.29 | $64.19 | $63.20 | $64.16 | $57.50 | 29,333 |
2017-11-27 | $63.12 | $63.25 | $63.04 | $63.17 | $56.62 | 32,259 |
2017-11-24 | $63.35 | $63.35 | $63.18 | $63.18 | $56.62 | 5,349 |
2017-11-22 | $63.26 | $63.36 | $63.16 | $63.19 | $56.63 | 31,886 |
2017-11-21 | $63.24 | $63.33 | $63.19 | $63.26 | $56.70 | 48,689 |
2017-11-20 | $63.12 | $63.13 | $62.89 | $63.12 | $56.57 | 150,289 |
2017-11-17 | $62.73 | $63.10 | $62.73 | $63.04 | $56.50 | 36,255 |
2017-11-16 | $62.61 | $63.00 | $62.61 | $62.82 | $56.30 | 26,956 |
2017-11-15 | $62.11 | $62.51 | $61.87 | $62.42 | $55.94 | 28,512 |
2017-11-14 | $62.32 | $62.50 | $62.22 | $62.50 | $56.02 | 31,926 |
2017-11-13 | $62.26 | $62.66 | $62.22 | $62.57 | $56.08 | 67,711 |
2017-11-10 | $62.37 | $62.50 | $62.31 | $62.44 | $55.96 | 57,537 |
2017-11-09 | $62.13 | $62.43 | $61.97 | $62.40 | $55.93 | 44,591 |
2017-11-08 | $62.51 | $62.58 | $62.31 | $62.57 | $56.08 | 72,058 |
2017-11-07 | $62.90 | $63.08 | $62.46 | $62.56 | $56.07 | 51,756 |
2017-11-06 | $62.69 | $62.90 | $62.59 | $62.86 | $56.34 | 99,044 |
2017-11-03 | $62.70 | $62.79 | $62.63 | $62.71 | $56.20 | 40,953 |
2017-11-02 | $62.72 | $62.94 | $62.44 | $62.80 | $56.28 | 106,908 |
2017-11-01 | $62.67 | $62.92 | $62.57 | $62.66 | $56.16 | 41,844 |
2017-10-31 | $62.45 | $62.58 | $62.41 | $62.43 | $55.95 | 61,857 |
2017-10-30 | $62.45 | $62.63 | $62.31 | $62.40 | $55.93 | 140,558 |
2017-10-27 | $62.66 | $62.66 | $62.31 | $62.61 | $56.11 | 35,583 |
2017-10-26 | $63.12 | $63.23 | $62.77 | $62.79 | $56.28 | 72,785 |
2017-10-25 | $63.04 | $63.15 | $62.47 | $62.85 | $56.33 | 44,054 |
2017-10-24 | $62.89 | $63.20 | $62.89 | $63.08 | $56.54 | 46,124 |
2017-10-23 | $63.32 | $63.32 | $62.87 | $62.87 | $56.35 | 19,713 |
2017-10-20 | $62.96 | $63.19 | $62.96 | $63.17 | $56.62 | 17,864 |
2017-10-19 | $62.14 | $62.67 | $62.07 | $62.67 | $56.17 | 37,826 |
2017-10-18 | $62.29 | $62.43 | $62.29 | $62.38 | $55.91 | 28,939 |
2017-10-17 | $62.36 | $62.36 | $62.13 | $62.17 | $55.72 | 18,858 |
2017-10-16 | $62.23 | $62.35 | $62.19 | $62.32 | $55.85 | 21,366 |
2017-10-13 | $62.07 | $62.42 | $61.99 | $62.25 | $55.79 | 52,191 |
2017-10-12 | $62.32 | $62.32 | $62.15 | $62.22 | $55.76 | 43,778 |
2017-10-11 | $62.35 | $62.37 | $62.16 | $62.34 | $55.87 | 39,560 |
2017-10-10 | $62.22 | $62.42 | $62.19 | $62.38 | $55.91 | 28,589 |
2017-10-09 | $62.44 | $62.45 | $62.02 | $62.07 | $55.63 | 19,311 |
2017-10-06 | $62.47 | $62.55 | $62.27 | $62.39 | $55.92 | 48,428 |
2017-10-05 | $62.35 | $62.68 | $62.28 | $62.50 | $56.02 | 29,731 |
2017-10-04 | $62.23 | $62.46 | $62.20 | $62.32 | $55.85 | 90,712 |
2017-10-03 | $62.11 | $62.23 | $61.94 | $62.20 | $55.75 | 120,829 |
2017-10-02 | $61.59 | $61.98 | $61.48 | $61.98 | $55.55 | 67,822 |
2017-09-29 | $61.34 | $61.55 | $61.34 | $61.52 | $55.14 | 312,423 |
2017-09-28 | $61.22 | $61.32 | $61.03 | $61.31 | $54.95 | 107,973 |
2017-09-27 | $61.26 | $61.42 | $61.03 | $61.25 | $54.90 | 304,752 |
2017-09-26 | $60.82 | $61.07 | $60.81 | $60.98 | $54.65 | 52,404 |
2017-09-25 | $60.47 | $60.90 | $60.47 | $60.82 | $54.51 | 31,484 |
2017-09-22 | $60.36 | $60.56 | $60.33 | $60.48 | $54.20 | 31,453 |
2017-09-21 | $60.39 | $60.53 | $60.29 | $60.44 | $54.17 | 32,873 |
2017-09-20 | $60.33 | $60.41 | $60.15 | $60.41 | $54.14 | 66,717 |
2017-09-19 | $60.28 | $60.33 | $60.20 | $60.28 | $54.03 | 31,475 |
2017-09-18 | $60.17 | $60.35 | $60.16 | $60.21 | $53.96 | 135,886 |
2017-09-15 | $59.82 | $60.11 | $59.82 | $60.11 | $53.87 | 51,300 |
2017-09-14 | $60.38 | $60.38 | $60.15 | $60.21 | $53.69 | 48,559 |
2017-09-13 | $60.46 | $60.47 | $60.35 | $60.46 | $53.92 | 23,257 |
2017-09-12 | $60.08 | $60.43 | $59.93 | $60.37 | $53.84 | 93,731 |
2017-09-11 | $59.56 | $60.08 | $59.56 | $59.96 | $53.47 | 37,592 |
2017-09-08 | $58.64 | $59.15 | $58.59 | $59.08 | $52.69 | 23,460 |
2017-09-07 | $59.28 | $59.28 | $58.63 | $58.75 | $52.39 | 85,762 |
2017-09-06 | $59.24 | $59.36 | $59.14 | $59.23 | $52.82 | 54,852 |
2017-09-05 | $59.78 | $59.78 | $58.87 | $59.04 | $52.65 | 341,875 |
2017-09-01 | $59.71 | $60.11 | $59.71 | $60.01 | $53.51 | 256,582 |
2017-08-31 | $59.51 | $59.66 | $59.49 | $59.60 | $53.15 | 25,754 |
2017-08-30 | $59.23 | $59.48 | $59.13 | $59.34 | $52.92 | 24,476 |
2017-08-29 | $58.99 | $59.26 | $58.92 | $59.23 | $52.82 | 23,288 |
2017-08-28 | $59.54 | $59.54 | $59.22 | $59.32 | $52.90 | 54,221 |
2017-08-25 | $59.38 | $59.65 | $59.38 | $59.51 | $53.07 | 27,030 |
2017-08-24 | $59.50 | $59.55 | $59.19 | $59.22 | $52.81 | 32,500 |
2017-08-23 | $59.12 | $59.44 | $59.12 | $59.28 | $52.86 | 35,186 |
2017-08-22 | $59.02 | $59.41 | $58.87 | $59.38 | $52.95 | 55,548 |
2017-08-21 | $58.82 | $58.89 | $58.65 | $58.81 | $52.44 | 63,159 |
2017-08-18 | $58.85 | $59.19 | $58.73 | $58.86 | $52.49 | 49,472 |
2017-08-17 | $59.82 | $59.93 | $58.97 | $58.98 | $52.60 | 57,324 |
2017-08-16 | $60.12 | $60.23 | $59.87 | $59.97 | $53.48 | 136,649 |
2017-08-15 | $60.16 | $60.20 | $59.93 | $59.98 | $53.49 | 226,147 |
2017-08-14 | $59.81 | $60.20 | $59.81 | $60.05 | $53.55 | 62,847 |
2017-08-11 | $59.61 | $59.72 | $59.40 | $59.45 | $53.02 | 31,154 |
2017-08-10 | $60.26 | $60.26 | $59.60 | $59.61 | $53.16 | 178,412 |
2017-08-09 | $60.64 | $60.68 | $60.34 | $60.56 | $54.01 | 71,464 |
2017-08-08 | $60.83 | $61.31 | $60.73 | $60.80 | $54.22 | 75,578 |
2017-08-07 | $60.86 | $60.95 | $60.80 | $60.91 | $54.32 | 31,205 |
2017-08-04 | $60.89 | $60.96 | $60.81 | $60.88 | $54.29 | 58,733 |
2017-08-03 | $60.94 | $60.94 | $60.69 | $60.71 | $54.14 | 80,393 |
2017-08-02 | $61.03 | $61.07 | $60.80 | $60.99 | $54.39 | 35,792 |
2017-08-01 | $61.06 | $61.16 | $60.84 | $61.16 | $54.54 | 37,259 |
2017-07-31 | $60.88 | $60.98 | $60.80 | $60.89 | $54.30 | 72,501 |
2017-07-28 | $60.56 | $60.85 | $60.49 | $60.76 | $54.18 | 116,470 |
2017-07-27 | $60.88 | $60.88 | $60.51 | $60.75 | $54.17 | 49,980 |
2017-07-26 | $61.31 | $61.31 | $60.84 | $60.88 | $54.29 | 47,901 |
2017-07-25 | $61.15 | $61.49 | $61.15 | $61.27 | $54.64 | 50,005 |
2017-07-24 | $60.78 | $60.85 | $60.73 | $60.82 | $54.24 | 40,901 |
2017-07-21 | $60.66 | $60.80 | $60.52 | $60.80 | $54.22 | 43,328 |
2017-07-20 | $60.80 | $60.86 | $60.58 | $60.77 | $54.19 | 86,639 |
2017-07-19 | $60.52 | $60.74 | $60.45 | $60.72 | $54.15 | 56,393 |
2017-07-18 | $60.48 | $60.48 | $60.16 | $60.37 | $53.84 | 111,097 |
2017-07-17 | $60.45 | $60.71 | $60.36 | $60.58 | $54.02 | 55,393 |
2017-07-14 | $60.22 | $60.59 | $60.14 | $60.47 | $53.92 | 36,457 |
2017-07-13 | $60.05 | $60.36 | $60.05 | $60.34 | $53.81 | 107,889 |
2017-07-12 | $59.95 | $60.14 | $59.91 | $60.02 | $53.52 | 40,415 |
2017-07-11 | $59.72 | $59.77 | $59.39 | $59.67 | $53.21 | 52,759 |
2017-07-10 | $59.74 | $59.92 | $59.71 | $59.78 | $53.31 | 49,916 |
2017-07-07 | $59.52 | $59.89 | $59.41 | $59.83 | $53.35 | 80,996 |
2017-07-06 | $59.82 | $59.91 | $59.36 | $59.39 | $52.96 | 188,428 |
2017-07-05 | $60.16 | $60.16 | $59.75 | $59.99 | $53.50 | 37,539 |
2017-07-03 | $59.82 | $60.42 | $59.82 | $60.15 | $53.64 | 75,426 |
2017-06-30 | $59.64 | $59.78 | $59.41 | $59.57 | $53.12 | 123,669 |
2017-06-29 | $59.91 | $60.06 | $59.10 | $59.46 | $53.02 | 70,399 |
2017-06-28 | $59.28 | $59.75 | $59.28 | $59.62 | $53.17 | 54,925 |
2017-06-27 | $59.20 | $59.48 | $59.00 | $59.00 | $52.61 | 71,594 |
2017-06-26 | $58.97 | $59.31 | $58.94 | $59.21 | $52.80 | 29,287 |
2017-06-23 | $58.96 | $59.01 | $58.78 | $58.93 | $52.55 | 33,383 |
2017-06-22 | $58.91 | $59.06 | $58.81 | $58.90 | $52.52 | 50,669 |
2017-06-21 | $59.35 | $59.35 | $58.78 | $58.94 | $52.56 | 34,488 |
2017-06-20 | $59.73 | $59.73 | $59.31 | $59.32 | $52.90 | 99,058 |
2017-06-19 | $59.63 | $59.92 | $59.61 | $59.85 | $53.37 | 32,836 |
2017-06-16 | $59.64 | $59.64 | $59.25 | $59.52 | $53.08 | 142,021 |
2017-06-15 | $59.76 | $59.99 | $59.67 | $59.94 | $53.19 | 170,794 |
2017-06-14 | $60.23 | $60.23 | $59.79 | $60.15 | $53.38 | 46,633 |
2017-06-13 | $60.03 | $60.28 | $59.88 | $60.28 | $53.49 | 33,363 |
2017-06-12 | $59.73 | $60.13 | $59.63 | $59.91 | $53.16 | 188,475 |
2017-06-09 | $59.08 | $59.76 | $59.08 | $59.74 | $53.01 | 153,221 |
2017-06-08 | $58.71 | $59.17 | $58.67 | $58.99 | $52.35 | 45,561 |
2017-06-07 | $58.61 | $58.80 | $58.56 | $58.68 | $52.07 | 73,724 |
2017-06-06 | $58.63 | $58.67 | $58.45 | $58.58 | $51.98 | 107,118 |
2017-06-05 | $59.01 | $59.06 | $58.83 | $58.88 | $52.25 | 79,046 |
2017-06-02 | $59.10 | $59.16 | $58.87 | $59.03 | $52.38 | 395,247 |
2017-06-01 | $58.42 | $59.17 | $58.29 | $59.17 | $52.51 | 169,959 |
2017-05-31 | $58.38 | $58.41 | $57.85 | $58.27 | $51.71 | 46,695 |
2017-05-30 | $58.28 | $58.43 | $58.21 | $58.29 | $51.73 | 80,013 |
2017-05-26 | $58.36 | $58.43 | $58.27 | $58.38 | $51.81 | 43,540 |
2017-05-25 | $58.49 | $58.68 | $58.34 | $58.43 | $51.85 | 77,820 |
2017-05-24 | $58.26 | $58.37 | $58.19 | $58.35 | $51.78 | 73,114 |
2017-05-23 | $58.15 | $58.32 | $57.93 | $58.24 | $51.68 | 81,662 |
2017-05-22 | $57.94 | $58.13 | $57.89 | $58.01 | $51.48 | 35,738 |
2017-05-19 | $57.61 | $58.06 | $57.58 | $57.80 | $51.29 | 46,440 |
2017-05-18 | $57.22 | $57.65 | $57.12 | $57.34 | $50.88 | 302,540 |
2017-05-17 | $57.83 | $57.99 | $57.20 | $57.27 | $50.82 | 115,344 |
2017-05-16 | $58.75 | $58.75 | $58.29 | $58.41 | $51.83 | 71,784 |
2017-05-15 | $58.39 | $58.83 | $58.39 | $58.64 | $52.04 | 68,683 |
2017-05-12 | $58.57 | $58.57 | $58.19 | $58.25 | $51.69 | 222,657 |
2017-05-11 | $58.79 | $58.88 | $58.39 | $58.65 | $52.04 | 63,386 |
2017-05-10 | $58.75 | $58.95 | $58.65 | $58.95 | $52.31 | 91,288 |
2017-05-09 | $58.97 | $59.03 | $58.71 | $58.78 | $52.16 | 65,806 |
2017-05-08 | $58.97 | $59.00 | $58.79 | $58.88 | $52.25 | 88,163 |
2017-05-05 | $58.71 | $58.95 | $58.60 | $58.95 | $52.31 | 56,624 |
2017-05-04 | $58.81 | $58.96 | $58.42 | $58.60 | $52.00 | 82,316 |
2017-05-03 | $58.53 | $58.73 | $58.46 | $58.65 | $52.04 | 73,337 |
2017-05-02 | $58.79 | $58.85 | $58.47 | $58.62 | $52.02 | 117,203 |
2017-05-01 | $59.04 | $59.04 | $58.69 | $58.84 | $52.21 | 476,888 |
2017-04-28 | $59.27 | $59.27 | $58.85 | $58.87 | $52.24 | 69,749 |
2017-04-27 | $59.26 | $59.30 | $58.94 | $59.24 | $52.57 | 69,227 |
2017-04-26 | $59.09 | $59.54 | $59.09 | $59.19 | $52.52 | 184,526 |
2017-04-25 | $59.08 | $59.16 | $58.93 | $59.09 | $52.44 | 116,114 |
2017-04-24 | $58.82 | $59.02 | $58.74 | $58.92 | $52.28 | 70,367 |
2017-04-21 | $58.40 | $58.40 | $58.05 | $58.16 | $51.61 | 174,678 |
2017-04-20 | $58.09 | $58.59 | $57.99 | $58.43 | $51.85 | 128,901 |
2017-04-19 | $58.13 | $58.28 | $57.79 | $57.91 | $51.39 | 156,540 |
2017-04-18 | $58.05 | $58.09 | $57.58 | $57.92 | $51.40 | 106,152 |
2017-04-17 | $57.98 | $58.41 | $57.90 | $58.39 | $51.81 | 252,818 |
2017-04-13 | $58.17 | $58.37 | $57.80 | $57.84 | $51.33 | 178,156 |
2017-04-12 | $58.66 | $58.66 | $58.17 | $58.29 | $51.73 | 154,215 |
2017-04-11 | $58.64 | $58.77 | $58.23 | $58.77 | $52.15 | 201,075 |
2017-04-10 | $58.47 | $58.98 | $58.47 | $58.72 | $52.11 | 185,083 |
2017-04-07 | $58.47 | $58.74 | $58.33 | $58.48 | $51.89 | 432,903 |
2017-04-06 | $58.22 | $58.80 | $58.14 | $58.63 | $52.03 | 202,735 |
2017-04-05 | $58.74 | $59.07 | $58.11 | $58.15 | $51.60 | 394,620 |
2017-04-04 | $58.39 | $58.53 | $58.32 | $58.49 | $51.90 | 1,159,387 |
2017-04-03 | $58.85 | $58.92 | $58.08 | $58.49 | $51.90 | 503,763 |
2017-03-31 | $58.97 | $59.10 | $58.86 | $58.86 | $52.23 | 101,391 |
2017-03-30 | $58.70 | $59.15 | $58.66 | $59.09 | $52.44 | 140,244 |
2017-03-29 | $58.55 | $58.88 | $58.46 | $58.75 | $52.13 | 86,646 |
2017-03-28 | $57.92 | $58.72 | $57.92 | $58.62 | $52.02 | 111,169 |
2017-03-27 | $57.44 | $58.03 | $57.32 | $57.99 | $51.46 | 417,682 |
2017-03-24 | $58.18 | $58.40 | $57.76 | $58.07 | $51.53 | 112,213 |
2017-03-23 | $58.01 | $58.59 | $57.98 | $58.11 | $51.57 | 201,565 |
2017-03-22 | $58.00 | $58.20 | $57.73 | $58.07 | $51.53 | 535,159 |
2017-03-21 | $59.36 | $59.36 | $58.02 | $58.06 | $51.52 | 175,400 |
2017-03-20 | $59.51 | $59.51 | $59.14 | $59.21 | $52.54 | 125,427 |
2017-03-17 | $59.87 | $59.90 | $59.52 | $59.58 | $52.87 | 111,656 |
2017-03-16 | $60.27 | $60.39 | $60.05 | $60.11 | $53.07 | 84,302 |
2017-03-15 | $59.79 | $60.33 | $59.79 | $60.17 | $53.12 | 90,182 |
2017-03-14 | $59.80 | $59.80 | $59.35 | $59.68 | $52.69 | 105,421 |
2017-03-13 | $59.90 | $60.08 | $59.80 | $59.97 | $52.94 | 130,406 |
2017-03-10 | $60.03 | $60.16 | $59.61 | $59.95 | $52.93 | 111,460 |
2017-03-09 | $59.82 | $60.04 | $59.46 | $59.69 | $52.70 | 116,963 |
2017-03-08 | $60.00 | $60.20 | $59.78 | $59.82 | $52.81 | 104,780 |
2017-03-07 | $60.17 | $60.19 | $59.78 | $59.83 | $52.82 | 98,272 |
2017-03-06 | $60.53 | $60.54 | $60.12 | $60.24 | $53.18 | 107,998 |
2017-03-03 | $60.85 | $60.97 | $60.63 | $60.73 | $53.61 | 199,853 |
2017-03-02 | $61.41 | $61.41 | $60.83 | $60.85 | $53.72 | 156,847 |
2017-03-01 | $61.34 | $61.67 | $61.34 | $61.46 | $54.26 | 273,875 |
2017-02-28 | $60.83 | $60.97 | $60.60 | $60.69 | $53.58 | 106,048 |
2017-02-27 | $60.90 | $61.17 | $60.81 | $61.07 | $53.91 | 128,319 |
2017-02-24 | $60.46 | $60.90 | $60.45 | $60.88 | $53.75 | 126,447 |
2017-02-23 | $61.04 | $61.13 | $60.78 | $60.93 | $53.79 | 169,477 |
2017-02-22 | $60.90 | $60.97 | $60.73 | $60.82 | $53.69 | 93,620 |
2017-02-21 | $60.62 | $61.10 | $60.62 | $61.02 | $53.87 | 132,781 |
2017-02-17 | $60.25 | $60.49 | $60.05 | $60.49 | $53.40 | 139,677 |
2017-02-16 | $60.58 | $60.68 | $60.25 | $60.44 | $53.36 | 103,054 |
2017-02-15 | $60.24 | $60.72 | $60.18 | $60.64 | $53.53 | 108,835 |
2017-02-14 | $59.83 | $60.32 | $59.81 | $60.32 | $53.25 | 151,765 |
2017-02-13 | $59.59 | $60.01 | $59.59 | $59.80 | $52.79 | 142,080 |
2017-02-10 | $59.17 | $59.51 | $59.15 | $59.47 | $52.50 | 124,183 |
2017-02-09 | $58.59 | $59.12 | $58.59 | $59.00 | $52.09 | 184,415 |
2017-02-08 | $58.32 | $58.55 | $58.09 | $58.48 | $51.63 | 176,677 |
2017-02-07 | $58.68 | $58.79 | $58.35 | $58.46 | $51.61 | 105,274 |
2017-02-06 | $58.66 | $58.89 | $58.49 | $58.58 | $51.72 | 135,593 |
2017-02-03 | $58.64 | $58.86 | $58.38 | $58.77 | $51.88 | 262,424 |
2017-02-02 | $58.18 | $58.40 | $57.97 | $58.19 | $51.37 | 135,206 |
2017-02-01 | $58.49 | $58.68 | $58.02 | $58.32 | $51.49 | 274,879 |
2017-01-31 | $58.05 | $58.28 | $57.62 | $58.25 | $51.42 | 146,986 |
2017-01-30 | $58.16 | $58.16 | $57.63 | $58.11 | $51.30 | 218,918 |
2017-01-27 | $58.86 | $58.86 | $58.35 | $58.41 | $51.57 | 110,312 |
2017-01-26 | $59.01 | $59.12 | $58.78 | $58.86 | $51.96 | 712,821 |
2017-01-25 | $58.78 | $59.13 | $58.75 | $59.08 | $52.16 | 194,373 |
2017-01-24 | $57.95 | $58.61 | $57.93 | $58.45 | $51.60 | 105,712 |
2017-01-23 | $57.94 | $58.02 | $57.48 | $57.75 | $50.98 | 81,758 |
2017-01-20 | $58.04 | $58.28 | $57.84 | $58.01 | $51.21 | 81,093 |
2017-01-19 | $58.27 | $58.34 | $57.71 | $57.88 | $51.10 | 79,168 |
2017-01-18 | $58.17 | $58.32 | $57.89 | $58.28 | $51.45 | 272,987 |
2017-01-17 | $58.29 | $58.46 | $57.98 | $58.12 | $51.31 | 167,246 |
2017-01-13 | $58.40 | $58.70 | $58.29 | $58.41 | $51.57 | 220,006 |
2017-01-12 | $58.35 | $58.42 | $57.74 | $58.29 | $51.46 | 219,687 |
2017-01-11 | $58.40 | $58.53 | $58.04 | $58.47 | $51.62 | 276,415 |
2017-01-10 | $58.30 | $58.70 | $58.21 | $58.40 | $51.56 | 296,113 |
2017-01-09 | $58.51 | $58.54 | $58.19 | $58.23 | $51.41 | 306,019 |
2017-01-06 | $58.74 | $58.83 | $58.43 | $58.68 | $51.80 | 263,394 |
2017-01-05 | $58.90 | $58.90 | $58.30 | $58.71 | $51.83 | 227,140 |
2017-01-04 | $58.67 | $59.23 | $58.67 | $59.18 | $52.25 | 937,637 |
2017-01-03 | $58.16 | $58.58 | $57.98 | $58.47 | $51.62 | 697,496 |
2016-12-30 | $57.79 | $57.88 | $57.38 | $57.59 | $50.84 | 156,489 |
2016-12-29 | $57.82 | $58.03 | $57.55 | $57.67 | $50.91 | 86,755 |
2016-12-28 | $58.56 | $58.65 | $57.78 | $57.80 | $51.03 | 104,793 |
2016-12-27 | $58.40 | $58.61 | $58.35 | $58.51 | $51.65 | 60,306 |
2016-12-23 | $58.20 | $58.33 | $58.18 | $58.33 | $51.49 | 67,148 |
2016-12-22 | $58.55 | $58.55 | $58.10 | $58.21 | $51.39 | 64,116 |
2016-12-21 | $58.76 | $58.78 | $58.58 | $58.59 | $51.72 | 154,532 |
2016-12-20 | $58.70 | $58.99 | $58.60 | $58.76 | $51.87 | 123,493 |
2016-12-19 | $58.47 | $58.72 | $58.29 | $58.50 | $51.65 | 263,315 |
2016-12-16 | $58.93 | $58.97 | $58.35 | $58.46 | $51.61 | 181,534 |
2016-12-15 | $58.80 | $59.29 | $58.61 | $58.98 | $51.93 | 331,861 |
2016-12-14 | $59.30 | $59.65 | $58.66 | $58.74 | $51.72 | 256,535 |
2016-12-13 | $59.59 | $59.71 | $59.13 | $59.51 | $52.40 | 161,912 |
2016-12-12 | $59.84 | $60.00 | $59.27 | $59.39 | $52.29 | 159,855 |
2016-12-09 | $59.70 | $59.77 | $59.45 | $59.77 | $52.63 | 117,800 |
2016-12-08 | $59.14 | $59.85 | $59.14 | $59.62 | $52.49 | 154,396 |
2016-12-07 | $58.15 | $59.13 | $58.15 | $59.09 | $52.03 | 224,729 |
2016-12-06 | $57.76 | $58.09 | $57.53 | $58.06 | $51.12 | 263,014 |
2016-12-05 | $57.41 | $57.75 | $57.41 | $57.68 | $50.79 | 235,588 |
2016-12-02 | $57.19 | $57.39 | $57.03 | $57.17 | $50.34 | 328,975 |
2016-12-01 | $57.00 | $57.53 | $56.96 | $57.17 | $50.34 | 234,398 |
2016-11-30 | $56.75 | $57.04 | $56.75 | $56.76 | $49.98 | 189,365 |
2016-11-29 | $56.49 | $56.64 | $56.32 | $56.42 | $49.68 | 125,821 |
2016-11-28 | $56.81 | $56.96 | $56.52 | $56.63 | $49.86 | 159,942 |
2016-11-25 | $56.76 | $56.93 | $56.75 | $56.93 | $50.12 | 83,022 |
2016-11-23 | $56.39 | $56.79 | $56.33 | $56.79 | $50.00 | 162,205 |
2016-11-22 | $56.56 | $56.70 | $56.38 | $56.64 | $49.87 | 252,960 |
2016-11-21 | $56.13 | $56.45 | $56.12 | $56.45 | $49.70 | 213,467 |
2016-11-18 | $56.06 | $56.14 | $55.87 | $56.00 | $49.31 | 278,940 |
2016-11-17 | $55.69 | $56.08 | $55.69 | $56.08 | $49.38 | 463,145 |
2016-11-16 | $55.89 | $55.97 | $55.48 | $55.71 | $49.05 | 511,083 |
2016-11-15 | $55.61 | $56.21 | $55.42 | $56.21 | $49.49 | 421,893 |
2016-11-14 | $54.87 | $55.74 | $54.87 | $55.67 | $49.02 | 329,976 |
2016-11-11 | $54.50 | $54.72 | $54.08 | $54.70 | $48.16 | 421,295 |
2016-11-10 | $54.26 | $55.10 | $54.24 | $54.77 | $48.22 | 520,468 |
2016-11-09 | $52.36 | $54.22 | $52.36 | $53.96 | $47.51 | 362,803 |
2016-11-08 | $52.21 | $52.70 | $52.01 | $52.55 | $46.27 | 126,543 |
2016-11-07 | $51.99 | $52.36 | $51.96 | $52.36 | $46.10 | 139,241 |
2016-11-04 | $51.49 | $51.85 | $51.24 | $51.28 | $45.15 | 112,874 |
2016-11-03 | $51.55 | $51.83 | $51.29 | $51.37 | $45.23 | 65,780 |
2016-11-02 | $51.79 | $51.87 | $51.38 | $51.46 | $45.31 | 166,859 |
2016-11-01 | $52.38 | $52.60 | $51.62 | $51.94 | $45.73 | 831,110 |
2016-10-31 | $52.18 | $52.45 | $52.18 | $52.31 | $46.06 | 69,082 |
2016-10-28 | $52.04 | $52.45 | $51.84 | $52.10 | $45.87 | 179,855 |
2016-10-27 | $52.52 | $52.52 | $52.06 | $52.18 | $45.94 | 197,458 |
2016-10-26 | $51.91 | $52.44 | $51.89 | $52.39 | $46.13 | 87,452 |
2016-10-25 | $52.25 | $52.36 | $51.97 | $52.14 | $45.91 | 51,212 |
2016-10-24 | $52.45 | $52.60 | $52.21 | $52.31 | $46.06 | 23,493 |
2016-10-21 | $52.05 | $52.27 | $51.86 | $52.23 | $45.99 | 84,853 |
2016-10-20 | $52.42 | $52.59 | $52.14 | $52.38 | $46.12 | 180,421 |
2016-10-19 | $52.22 | $52.63 | $52.08 | $52.53 | $46.25 | 69,780 |
2016-10-18 | $52.05 | $52.14 | $51.76 | $52.11 | $45.88 | 54,204 |
2016-10-17 | $51.76 | $51.91 | $51.57 | $51.57 | $45.41 | 86,493 |
2016-10-14 | $52.12 | $52.30 | $51.75 | $51.77 | $45.58 | 61,024 |
2016-10-13 | $51.81 | $52.05 | $51.36 | $51.90 | $45.70 | 76,488 |
2016-10-12 | $52.18 | $52.36 | $52.06 | $52.25 | $46.00 | 71,522 |
2016-10-11 | $52.81 | $52.81 | $51.98 | $52.20 | $45.96 | 50,246 |
2016-10-10 | $52.97 | $53.22 | $52.91 | $53.01 | $46.67 | 47,369 |
2016-10-07 | $52.92 | $53.06 | $52.46 | $52.67 | $46.37 | 143,744 |
2016-10-06 | $52.81 | $52.93 | $52.55 | $52.90 | $46.58 | 136,966 |
2016-10-05 | $52.46 | $53.00 | $52.46 | $52.84 | $46.52 | 46,970 |
2016-10-04 | $52.62 | $52.70 | $52.05 | $52.24 | $46.00 | 121,908 |
2016-10-03 | $52.67 | $52.75 | $52.49 | $52.61 | $46.32 | 114,415 |
2016-09-30 | $52.61 | $53.07 | $52.49 | $52.87 | $46.55 | 63,770 |
2016-09-29 | $52.76 | $53.01 | $52.11 | $52.32 | $46.07 | 234,322 |
2016-09-28 | $52.31 | $52.83 | $51.93 | $52.79 | $46.48 | 52,133 |
2016-09-27 | $51.88 | $52.24 | $51.82 | $52.20 | $45.96 | 41,474 |
2016-09-26 | $52.29 | $52.39 | $52.01 | $52.04 | $45.82 | 60,503 |
2016-09-23 | $52.75 | $52.97 | $52.51 | $52.54 | $46.26 | 73,731 |
2016-09-22 | $52.81 | $53.01 | $52.65 | $52.87 | $46.55 | 61,356 |
2016-09-21 | $51.81 | $52.55 | $51.81 | $52.52 | $46.24 | 89,947 |
2016-09-20 | $51.98 | $52.02 | $51.60 | $51.65 | $45.48 | 75,304 |
2016-09-19 | $51.87 | $52.16 | $51.68 | $51.83 | $45.63 | 90,860 |
2016-09-16 | $51.59 | $51.66 | $51.30 | $51.63 | $45.46 | 85,456 |
2016-09-15 | $51.47 | $52.20 | $51.34 | $52.11 | $45.65 | 134,444 |
2016-09-14 | $51.85 | $52.06 | $51.38 | $51.54 | $45.15 | 90,696 |
2016-09-13 | $52.39 | $52.42 | $51.59 | $51.83 | $45.40 | 138,001 |
2016-09-12 | $51.75 | $53.00 | $51.59 | $52.89 | $46.33 | 155,767 |
2016-09-09 | $53.20 | $53.20 | $52.01 | $52.05 | $45.59 | 145,235 |
2016-09-08 | $53.43 | $53.65 | $53.34 | $53.56 | $46.92 | 65,924 |
2016-09-07 | $53.23 | $53.52 | $53.17 | $53.50 | $46.86 | 48,644 |
2016-09-06 | $53.25 | $53.27 | $52.88 | $53.27 | $46.66 | 178,690 |
2016-09-02 | $52.91 | $53.24 | $52.91 | $53.18 | $46.58 | 73,872 |
2016-09-01 | $52.98 | $53.10 | $52.43 | $52.76 | $46.22 | 85,254 |
2016-08-31 | $53.10 | $53.19 | $52.63 | $53.03 | $46.45 | 249,039 |
2016-08-30 | $53.28 | $53.41 | $53.02 | $53.17 | $46.58 | 68,722 |
2016-08-29 | $52.92 | $53.40 | $52.92 | $53.29 | $46.68 | 66,004 |
2016-08-26 | $53.22 | $53.61 | $52.65 | $52.90 | $46.34 | 197,204 |
2016-08-25 | $52.91 | $53.22 | $52.90 | $53.10 | $46.51 | 169,899 |
2016-08-24 | $53.42 | $53.47 | $52.95 | $53.04 | $46.46 | 58,604 |
2016-08-23 | $53.40 | $53.65 | $53.40 | $53.47 | $46.84 | 60,250 |
2016-08-22 | $53.08 | $53.10 | $52.84 | $53.10 | $46.51 | 85,107 |
2016-08-19 | $53.23 | $53.29 | $53.04 | $53.23 | $46.63 | 63,479 |
2016-08-18 | $53.18 | $53.48 | $53.15 | $53.45 | $46.82 | 68,260 |
2016-08-17 | $52.99 | $53.13 | $52.72 | $53.11 | $46.52 | 102,664 |
2016-08-16 | $53.17 | $53.27 | $53.03 | $53.04 | $46.46 | 70,347 |
2016-08-15 | $53.05 | $53.46 | $53.05 | $53.33 | $46.72 | 143,602 |
2016-08-12 | $53.13 | $53.16 | $52.86 | $52.97 | $46.40 | 100,155 |
2016-08-11 | $53.01 | $53.25 | $52.94 | $53.16 | $46.57 | 203,016 |
2016-08-10 | $53.09 | $53.16 | $52.65 | $52.71 | $46.17 | 147,829 |
2016-08-09 | $53.26 | $53.34 | $52.96 | $53.01 | $46.44 | 101,899 |
2016-08-08 | $53.22 | $53.53 | $53.20 | $53.21 | $46.61 | 130,818 |
2016-08-05 | $52.70 | $53.14 | $52.54 | $53.08 | $46.50 | 89,138 |
2016-08-04 | $52.67 | $52.79 | $52.41 | $52.51 | $46.00 | 261,496 |
2016-08-03 | $52.07 | $52.77 | $52.00 | $52.72 | $46.18 | 102,324 |
2016-08-02 | $52.63 | $52.70 | $51.86 | $52.16 | $45.69 | 199,990 |
2016-08-01 | $53.14 | $53.19 | $52.66 | $52.71 | $46.17 | 367,005 |
2016-07-29 | $52.95 | $53.28 | $52.76 | $53.24 | $46.64 | 87,496 |
2016-07-28 | $52.99 | $53.19 | $52.77 | $53.14 | $46.55 | 123,080 |
2016-07-27 | $53.52 | $53.68 | $52.89 | $53.18 | $46.58 | 242,195 |
2016-07-26 | $53.12 | $53.52 | $53.12 | $53.52 | $46.88 | 112,012 |
2016-07-25 | $53.21 | $53.27 | $53.01 | $53.17 | $46.58 | 100,791 |
2016-07-22 | $53.08 | $53.34 | $52.90 | $53.31 | $46.70 | 102,720 |
2016-07-21 | $53.12 | $53.40 | $52.94 | $53.06 | $46.48 | 79,461 |
2016-07-20 | $52.94 | $53.17 | $52.63 | $53.09 | $46.51 | 159,168 |
2016-07-19 | $53.17 | $53.17 | $52.84 | $52.96 | $46.39 | 73,336 |
2016-07-18 | $53.09 | $53.39 | $52.92 | $53.36 | $46.74 | 121,896 |
2016-07-15 | $53.26 | $53.35 | $53.02 | $53.17 | $46.58 | 142,536 |
2016-07-14 | $53.19 | $53.43 | $53.05 | $53.12 | $46.53 | 286,616 |
2016-07-13 | $52.89 | $52.99 | $52.42 | $52.81 | $46.26 | 230,396 |
2016-07-12 | $52.33 | $52.96 | $52.33 | $52.82 | $46.27 | 163,669 |
2016-07-11 | $51.67 | $52.01 | $51.67 | $51.90 | $45.46 | 148,649 |
2016-07-08 | $50.95 | $51.62 | $50.95 | $51.58 | $45.18 | 235,608 |
2016-07-07 | $50.66 | $51.10 | $50.22 | $50.51 | $44.25 | 161,075 |
2016-07-06 | $49.83 | $50.60 | $49.62 | $50.59 | $44.32 | 381,285 |
2016-07-05 | $50.91 | $50.91 | $49.85 | $50.18 | $43.96 | 237,792 |
2016-07-01 | $50.98 | $51.46 | $50.98 | $51.25 | $44.89 | 234,846 |
2016-06-30 | $50.18 | $50.99 | $49.85 | $50.99 | $44.67 | 288,519 |
2016-06-29 | $49.50 | $50.11 | $49.38 | $50.02 | $43.82 | 199,115 |
2016-06-28 | $48.60 | $49.03 | $48.39 | $49.00 | $42.92 | 751,971 |
2016-06-27 | $49.13 | $49.13 | $47.72 | $47.92 | $41.98 | 423,856 |
2016-06-24 | $50.08 | $50.70 | $49.52 | $49.63 | $43.47 | 193,409 |
2016-06-23 | $51.60 | $52.03 | $51.60 | $52.03 | $45.58 | 137,857 |
2016-06-22 | $51.20 | $51.46 | $51.01 | $51.01 | $44.68 | 155,449 |
2016-06-21 | $51.12 | $51.30 | $50.75 | $51.15 | $44.81 | 176,059 |
2016-06-20 | $51.16 | $51.57 | $50.99 | $51.01 | $44.68 | 69,135 |
2016-06-17 | $50.30 | $50.86 | $50.28 | $50.68 | $44.39 | 99,431 |
2016-06-16 | $50.24 | $50.50 | $49.80 | $50.47 | $44.00 | 124,310 |
2016-06-15 | $50.47 | $51.05 | $50.45 | $50.52 | $44.05 | 100,520 |
2016-06-14 | $50.72 | $50.95 | $50.05 | $50.37 | $43.92 | 126,540 |
2016-06-13 | $51.17 | $51.52 | $50.84 | $50.85 | $44.33 | 355,475 |
2016-06-10 | $51.92 | $51.92 | $51.24 | $51.40 | $44.81 | 92,645 |
2016-06-09 | $52.61 | $52.61 | $52.09 | $52.43 | $45.71 | 315,625 |
2016-06-08 | $52.94 | $53.19 | $52.84 | $52.93 | $46.15 | 117,129 |
2016-06-07 | $52.68 | $52.96 | $52.61 | $52.78 | $46.02 | 60,725 |
2016-06-06 | $52.11 | $52.72 | $52.11 | $52.65 | $45.90 | 78,794 |
2016-06-03 | $51.90 | $52.08 | $51.53 | $51.99 | $45.33 | 89,911 |
2016-06-02 | $51.75 | $52.08 | $51.71 | $52.07 | $45.40 | 59,364 |
2016-06-01 | $51.57 | $51.96 | $51.28 | $51.92 | $45.27 | 88,651 |
2016-05-31 | $51.83 | $52.13 | $51.60 | $51.84 | $45.20 | 103,194 |
2016-05-27 | $51.40 | $51.72 | $51.40 | $51.70 | $45.08 | 132,975 |
2016-05-26 | $51.65 | $51.75 | $51.31 | $51.39 | $44.81 | 101,039 |
2016-05-25 | $50.92 | $51.56 | $50.92 | $51.45 | $44.86 | 87,080 |
2016-05-24 | $50.40 | $50.88 | $50.40 | $50.77 | $44.26 | 101,933 |
2016-05-23 | $50.26 | $50.51 | $50.26 | $50.29 | $43.85 | 70,093 |
2016-05-20 | $50.13 | $50.46 | $50.13 | $50.40 | $43.94 | 84,513 |
2016-05-19 | $49.65 | $50.08 | $49.48 | $49.91 | $43.51 | 187,977 |
2016-05-18 | $49.86 | $50.47 | $49.67 | $49.92 | $43.52 | 417,587 |
2016-05-17 | $50.12 | $50.68 | $49.96 | $50.11 | $43.69 | 143,289 |
2016-05-16 | $49.95 | $50.43 | $49.95 | $50.29 | $43.85 | 60,541 |
2016-05-13 | $50.27 | $50.52 | $49.66 | $49.75 | $43.38 | 154,948 |
2016-05-12 | $50.81 | $51.03 | $50.09 | $50.32 | $43.87 | 413,908 |
2016-05-11 | $51.02 | $51.06 | $50.64 | $50.64 | $44.15 | 119,941 |
2016-05-10 | $50.70 | $51.21 | $50.65 | $51.20 | $44.64 | 666,686 |
2016-05-09 | $50.80 | $50.80 | $50.26 | $50.47 | $44.00 | 101,817 |
2016-05-06 | $50.33 | $50.90 | $50.25 | $50.84 | $44.33 | 113,747 |
2016-05-05 | $50.80 | $51.05 | $50.37 | $50.51 | $44.04 | 161,124 |
2016-05-04 | $50.80 | $51.12 | $50.48 | $50.72 | $44.22 | 330,273 |
2016-05-03 | $51.63 | $51.63 | $50.91 | $51.15 | $44.60 | 471,437 |
2016-05-02 | $52.06 | $52.18 | $51.67 | $52.09 | $45.42 | 474,074 |
2016-04-29 | $52.06 | $52.17 | $51.47 | $51.92 | $45.27 | 111,394 |
2016-04-28 | $52.35 | $52.81 | $52.08 | $52.22 | $45.53 | 244,548 |
2016-04-27 | $52.20 | $52.89 | $52.20 | $52.84 | $46.07 | 357,482 |
2016-04-26 | $51.71 | $52.22 | $51.71 | $52.21 | $45.52 | 94,591 |
2016-04-25 | $51.85 | $51.87 | $51.35 | $51.60 | $44.99 | 107,979 |
2016-04-22 | $51.73 | $52.26 | $51.72 | $52.13 | $45.45 | 229,006 |
2016-04-21 | $52.11 | $52.27 | $51.59 | $51.64 | $45.02 | 211,736 |
2016-04-20 | $51.95 | $52.34 | $51.84 | $52.11 | $45.43 | 171,076 |
2016-04-19 | $51.40 | $52.00 | $51.40 | $51.95 | $45.29 | 251,374 |
2016-04-18 | $50.54 | $51.26 | $50.43 | $51.24 | $44.67 | 101,889 |
2016-04-15 | $50.77 | $50.93 | $50.62 | $50.88 | $44.36 | 151,890 |
2016-04-14 | $50.89 | $50.96 | $50.62 | $50.82 | $44.31 | 145,269 |
2016-04-13 | $50.30 | $50.95 | $50.30 | $50.93 | $44.40 | 289,170 |
2016-04-12 | $49.43 | $50.11 | $49.27 | $50.00 | $43.59 | 671,863 |
2016-04-11 | $49.35 | $49.81 | $49.32 | $49.33 | $43.01 | 197,960 |
2016-04-08 | $49.29 | $49.63 | $49.03 | $49.17 | $42.87 | 258,878 |
2016-04-07 | $49.30 | $49.54 | $48.64 | $48.87 | $42.61 | 119,654 |
2016-04-06 | $49.31 | $49.62 | $48.99 | $49.61 | $43.25 | 215,401 |
2016-04-05 | $49.61 | $49.65 | $49.20 | $49.27 | $42.96 | 216,814 |
2016-04-04 | $50.43 | $50.51 | $49.92 | $49.96 | $43.56 | 137,995 |
2016-04-01 | $50.09 | $50.46 | $49.77 | $50.43 | $43.97 | 294,760 |
2016-03-31 | $50.52 | $50.69 | $50.44 | $50.54 | $44.06 | 153,766 |
2016-03-30 | $50.73 | $50.94 | $50.35 | $50.52 | $44.05 | 119,930 |
2016-03-29 | $49.89 | $50.46 | $49.61 | $50.44 | $43.98 | 304,897 |
2016-03-28 | $50.06 | $50.24 | $49.87 | $50.11 | $43.69 | 121,032 |
2016-03-24 | $49.63 | $50.04 | $49.33 | $50.04 | $43.63 | 369,510 |
2016-03-23 | $50.70 | $50.70 | $49.99 | $49.99 | $43.58 | 119,867 |
2016-03-22 | $50.68 | $51.05 | $50.55 | $50.87 | $44.35 | 182,243 |
2016-03-21 | $50.98 | $51.21 | $50.75 | $50.98 | $44.45 | 130,632 |
2016-03-18 | $50.99 | $51.41 | $50.78 | $51.06 | $44.52 | 144,113 |
2016-03-17 | $50.53 | $51.33 | $50.32 | $51.09 | $44.25 | 220,014 |
2016-03-16 | $49.71 | $50.56 | $49.71 | $50.53 | $43.77 | 275,555 |
2016-03-15 | $49.94 | $49.94 | $49.36 | $49.80 | $43.13 | 197,944 |
2016-03-14 | $50.27 | $50.46 | $50.00 | $50.27 | $43.54 | 311,695 |
2016-03-11 | $49.90 | $50.45 | $49.87 | $50.44 | $43.69 | 334,759 |
2016-03-10 | $49.33 | $49.63 | $48.71 | $49.41 | $42.80 | 357,275 |
2016-03-09 | $49.21 | $49.49 | $48.85 | $49.20 | $42.61 | 194,362 |
2016-03-08 | $49.79 | $49.90 | $48.87 | $48.96 | $42.41 | 757,972 |
2016-03-07 | $49.35 | $50.20 | $49.35 | $50.09 | $43.38 | 221,046 |
2016-03-04 | $49.27 | $50.06 | $49.10 | $49.62 | $42.98 | 428,740 |
2016-03-03 | $48.40 | $49.23 | $48.35 | $49.23 | $42.64 | 414,721 |
2016-03-02 | $47.56 | $48.42 | $47.52 | $48.39 | $41.91 | 705,718 |
2016-03-01 | $46.97 | $47.67 | $46.77 | $47.65 | $41.27 | 201,268 |
2016-02-29 | $46.74 | $47.12 | $46.58 | $46.58 | $40.34 | 210,378 |
2016-02-26 | $46.83 | $47.15 | $46.66 | $46.77 | $40.51 | 146,071 |
2016-02-25 | $46.13 | $46.53 | $45.77 | $46.53 | $40.30 | 68,412 |
2016-02-24 | $45.20 | $46.11 | $44.83 | $46.06 | $39.89 | 154,774 |
2016-02-23 | $46.21 | $46.33 | $45.64 | $45.70 | $39.58 | 147,851 |
2016-02-22 | $45.75 | $46.41 | $45.75 | $46.40 | $40.19 | 476,731 |
2016-02-19 | $45.32 | $45.35 | $44.89 | $45.24 | $39.18 | 106,666 |
2016-02-18 | $45.71 | $45.85 | $45.34 | $45.70 | $39.58 | 255,872 |
2016-02-17 | $45.00 | $45.81 | $45.00 | $45.64 | $39.53 | 222,747 |
2016-02-16 | $44.22 | $44.67 | $43.86 | $44.65 | $38.67 | 462,866 |
2016-02-12 | $42.97 | $43.75 | $42.85 | $43.74 | $37.88 | 261,862 |
2016-02-11 | $42.90 | $43.15 | $42.12 | $42.53 | $36.84 | 618,664 |
2016-02-10 | $44.02 | $44.28 | $43.54 | $43.58 | $37.75 | 594,269 |
2016-02-09 | $43.74 | $44.15 | $43.41 | $43.80 | $37.94 | 294,392 |
2016-02-08 | $44.61 | $44.64 | $43.64 | $44.15 | $38.24 | 317,265 |
2016-02-05 | $45.29 | $45.72 | $45.01 | $45.13 | $39.09 | 227,268 |
2016-02-04 | $44.77 | $45.96 | $44.77 | $45.43 | $39.35 | 323,158 |
2016-02-03 | $44.68 | $45.07 | $43.53 | $45.00 | $38.98 | 393,539 |
2016-02-02 | $45.07 | $45.07 | $44.24 | $44.42 | $38.47 | 286,344 |
2016-02-01 | $45.28 | $45.80 | $44.91 | $45.60 | $39.50 | 815,659 |
2016-01-29 | $44.43 | $45.56 | $44.42 | $45.56 | $39.46 | 182,913 |
2016-01-28 | $44.45 | $44.49 | $43.74 | $44.17 | $38.26 | 2,033,013 |
2016-01-27 | $43.90 | $44.89 | $43.72 | $43.98 | $38.09 | 176,068 |
2016-01-26 | $43.32 | $44.17 | $43.32 | $44.04 | $38.14 | 171,097 |
2016-01-25 | $43.85 | $43.93 | $42.95 | $42.97 | $37.22 | 422,644 |
2016-01-22 | $44.19 | $44.54 | $43.78 | $44.15 | $38.24 | 759,456 |
2016-01-21 | $42.95 | $44.03 | $42.80 | $43.41 | $37.60 | 726,926 |
2016-01-20 | $42.69 | $43.33 | $41.51 | $42.91 | $37.17 | 755,615 |
2016-01-19 | $44.29 | $44.34 | $42.99 | $43.42 | $37.61 | 288,564 |
2016-01-15 | $43.61 | $43.98 | $43.11 | $43.84 | $37.97 | 422,637 |
2016-01-14 | $44.48 | $45.10 | $43.71 | $44.80 | $38.80 | 459,235 |
2016-01-13 | $45.71 | $45.80 | $44.13 | $44.30 | $38.37 | 270,458 |
2016-01-12 | $45.87 | $45.95 | $44.78 | $45.45 | $39.37 | 604,627 |
2016-01-11 | $46.08 | $46.10 | $44.94 | $45.48 | $39.39 | 391,179 |
2016-01-08 | $46.91 | $46.91 | $45.75 | $45.84 | $39.70 | 463,478 |
2016-01-07 | $46.73 | $47.25 | $46.40 | $46.55 | $40.32 | 192,632 |
2016-01-06 | $48.10 | $48.10 | $47.28 | $47.59 | $41.22 | 121,138 |
2016-01-05 | $48.96 | $49.07 | $48.42 | $48.86 | $42.32 | 110,985 |
2016-01-04 | $48.50 | $48.89 | $48.12 | $48.88 | $42.34 | 169,926 |
2015-12-31 | $49.31 | $49.56 | $49.20 | $49.20 | $42.61 | 325,608 |
2015-12-30 | $49.82 | $49.99 | $49.45 | $49.51 | $42.88 | 428,457 |
2015-12-29 | $49.87 | $50.05 | $49.70 | $49.98 | $43.29 | 218,069 |
2015-12-28 | $49.73 | $49.73 | $49.23 | $49.52 | $42.89 | 243,844 |
2015-12-24 | $50.03 | $50.21 | $49.93 | $50.01 | $43.32 | 65,374 |
2015-12-23 | $49.32 | $50.11 | $49.32 | $50.08 | $43.38 | 203,133 |
2015-12-22 | $48.60 | $49.14 | $48.31 | $49.02 | $42.46 | 234,470 |
2015-12-21 | $48.20 | $48.51 | $48.06 | $48.35 | $41.88 | 932,519 |
2015-12-18 | $48.54 | $48.54 | $47.92 | $47.92 | $41.51 | 1,275,903 |
2015-12-17 | $49.96 | $49.96 | $49.00 | $49.00 | $42.21 | 669,788 |
2015-12-16 | $49.57 | $49.96 | $49.26 | $49.87 | $42.96 | 212,655 |
2015-12-15 | $48.89 | $49.48 | $48.89 | $49.29 | $42.46 | 100,678 |
2015-12-14 | $48.54 | $48.76 | $47.93 | $48.48 | $41.76 | 487,054 |
2015-12-11 | $49.17 | $49.25 | $48.48 | $48.56 | $41.83 | 296,728 |
2015-12-10 | $49.68 | $50.23 | $49.54 | $49.84 | $42.93 | 555,512 |
2015-12-09 | $50.06 | $50.70 | $49.44 | $49.74 | $42.85 | 244,527 |
2015-12-08 | $50.14 | $50.45 | $49.84 | $50.12 | $43.17 | 122,518 |
2015-12-07 | $51.16 | $51.16 | $50.44 | $50.65 | $43.63 | 124,351 |
2015-12-04 | $50.82 | $51.55 | $50.60 | $51.44 | $44.31 | 229,524 |
2015-12-03 | $51.65 | $51.71 | $50.55 | $50.72 | $43.69 | 152,149 |
2015-12-02 | $52.26 | $52.39 | $51.40 | $51.44 | $44.31 | 125,163 |
2015-12-01 | $51.92 | $52.37 | $51.90 | $52.37 | $45.11 | 76,952 |
2015-11-30 | $51.94 | $52.00 | $51.76 | $51.78 | $44.60 | 69,968 |
2015-11-27 | $51.84 | $51.88 | $51.71 | $51.81 | $44.63 | 32,605 |
2015-11-25 | $51.97 | $52.03 | $51.77 | $51.87 | $44.68 | 85,236 |
2015-11-24 | $51.48 | $52.16 | $51.41 | $52.01 | $44.80 | 156,043 |
2015-11-23 | $51.47 | $51.87 | $51.40 | $51.65 | $44.49 | 61,986 |
2015-11-20 | $51.75 | $51.87 | $51.45 | $51.58 | $44.43 | 94,149 |
2015-11-19 | $51.60 | $51.64 | $51.37 | $51.55 | $44.41 | 43,080 |
2015-11-18 | $51.12 | $51.83 | $51.10 | $51.78 | $44.60 | 62,363 |
2015-11-17 | $51.32 | $51.49 | $50.84 | $50.93 | $43.87 | 98,010 |
2015-11-16 | $50.19 | $51.24 | $50.19 | $51.24 | $44.14 | 63,453 |
2015-11-13 | $50.71 | $50.84 | $50.27 | $50.31 | $43.34 | 72,215 |
2015-11-12 | $51.44 | $51.48 | $50.87 | $50.89 | $43.84 | 275,513 |
2015-11-11 | $52.30 | $52.33 | $51.79 | $51.82 | $44.64 | 66,847 |
2015-11-10 | $51.91 | $52.28 | $51.80 | $52.22 | $44.98 | 122,001 |
2015-11-09 | $52.55 | $52.64 | $51.81 | $52.08 | $44.86 | 142,308 |
2015-11-06 | $52.50 | $52.64 | $52.10 | $52.52 | $45.24 | 111,464 |
2015-11-05 | $52.34 | $52.64 | $52.09 | $52.42 | $45.16 | 198,972 |
2015-11-04 | $52.73 | $52.75 | $52.23 | $52.39 | $45.13 | 198,049 |
2015-11-03 | $52.24 | $52.81 | $52.17 | $52.61 | $45.32 | 130,938 |
2015-11-02 | $51.51 | $52.45 | $51.51 | $52.34 | $45.09 | 175,503 |
2015-10-30 | $51.61 | $51.89 | $51.34 | $51.47 | $44.34 | 155,888 |
2015-10-29 | $51.32 | $51.59 | $51.28 | $51.47 | $44.34 | 62,515 |
2015-10-28 | $50.53 | $51.48 | $50.53 | $51.48 | $44.35 | 39,418 |
2015-10-27 | $50.65 | $50.65 | $50.27 | $50.49 | $43.49 | 91,038 |
2015-10-26 | $51.40 | $51.41 | $50.99 | $51.01 | $43.94 | 118,015 |
2015-10-23 | $51.43 | $51.58 | $51.19 | $51.48 | $44.35 | 82,097 |
2015-10-22 | $50.71 | $51.35 | $50.70 | $51.17 | $44.08 | 251,967 |
2015-10-21 | $51.08 | $51.08 | $50.41 | $50.47 | $43.48 | 160,347 |
2015-10-20 | $50.65 | $51.04 | $50.61 | $50.92 | $43.86 | 84,203 |
2015-10-19 | $50.78 | $50.81 | $50.52 | $50.68 | $43.66 | 107,804 |
2015-10-16 | $51.10 | $51.12 | $50.65 | $51.00 | $43.93 | 62,317 |
2015-10-15 | $50.23 | $50.95 | $50.12 | $50.95 | $43.89 | 185,760 |
2015-10-14 | $50.37 | $50.45 | $49.99 | $50.13 | $43.18 | 59,135 |
2015-10-13 | $50.49 | $50.95 | $50.33 | $50.35 | $43.37 | 89,234 |
2015-10-12 | $50.97 | $50.97 | $50.59 | $50.78 | $43.74 | 88,064 |
2015-10-09 | $51.32 | $51.35 | $50.79 | $50.95 | $43.89 | 653,786 |
2015-10-08 | $50.41 | $51.31 | $50.41 | $51.19 | $44.10 | 964,981 |
2015-10-07 | $50.36 | $50.80 | $49.85 | $50.53 | $43.53 | 306,911 |
2015-10-06 | $49.79 | $50.10 | $49.73 | $50.01 | $43.08 | 161,687 |
2015-10-05 | $48.94 | $49.86 | $48.94 | $49.78 | $42.88 | 173,461 |
2015-10-02 | $47.17 | $48.58 | $47.05 | $48.58 | $41.85 | 94,722 |
2015-10-01 | $47.94 | $48.09 | $47.32 | $47.80 | $41.18 | 89,615 |
2015-09-30 | $47.47 | $47.82 | $47.25 | $47.79 | $41.17 | 574,513 |
2015-09-29 | $46.83 | $47.20 | $46.63 | $46.94 | $40.43 | 109,807 |
2015-09-28 | $47.82 | $47.82 | $46.66 | $46.72 | $40.25 | 179,660 |
2015-09-25 | $48.37 | $48.47 | $47.93 | $48.14 | $41.47 | 82,866 |
2015-09-24 | $47.51 | $48.05 | $47.27 | $47.90 | $41.26 | 134,548 |
2015-09-23 | $48.13 | $48.34 | $47.77 | $47.91 | $41.27 | 54,538 |
2015-09-22 | $48.16 | $48.30 | $47.75 | $48.04 | $41.38 | 169,259 |
2015-09-21 | $48.84 | $49.14 | $48.71 | $48.79 | $42.03 | 111,554 |
2015-09-18 | $49.01 | $49.04 | $48.39 | $48.54 | $41.81 | 77,393 |
2015-09-17 | $50.25 | $50.77 | $49.86 | $49.93 | $42.77 | 193,457 |
2015-09-16 | $49.85 | $50.37 | $49.81 | $50.33 | $43.11 | 130,796 |
2015-09-15 | $49.25 | $49.84 | $49.25 | $49.74 | $42.60 | 78,616 |
2015-09-14 | $49.35 | $49.35 | $49.00 | $49.13 | $42.08 | 144,745 |
2015-09-11 | $49.13 | $49.38 | $48.87 | $49.38 | $42.30 | 114,600 |
2015-09-10 | $49.07 | $49.72 | $48.91 | $49.37 | $42.29 | 115,224 |
2015-09-09 | $50.04 | $50.25 | $48.99 | $49.10 | $42.06 | 132,367 |
2015-09-08 | $49.14 | $49.64 | $48.93 | $49.61 | $42.49 | 180,197 |
Invesco S&P 500 Pure Value ETF (RPV) News Headlines
Recent Invesco S&P 500 Pure Value ETF (RPV) News
Similar Companies to Invesco S&P 500 Pure Value ETF (RPV) 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 | -- | -- | -- |