Ryanair Holdings Plc (RYAAY) Exchange: NASDAQ
Data as of March 29, 2024
$141.96 ($5.76) 4.23%
Ryanair Holdings Plc - Daily Information
Click for more stock information on Ryanair Holdings Plc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $140.46 |
Previous Close | $141.96 |
High | $142.03 |
Low | $140.16 |
Adjusted Open | $140.46 |
Previous Adjusted Close | $141.96 |
Adjusted High | $142.03 |
Adjusted Low | $140.16 |
About Ryanair Holdings Plc (RYAAY)
Ryanair Holdings Plc, commonly known as Ryanair, is a low-cost airline headquartered in Swords, Dublin, Ireland. The company was established in 1985 and began operating commercial flights in 1986. Since then, the airline has grown to become one of Europe's leading budget airlines, offering passengers low-cost, no-frills flights to destinations across the continent. As of 2019, the company operates over 300 aircraft and serves more than 200 airports in 37 countries, carrying over 145 million customers a year. Ryanair's fleet consists exclusively of Boeing 737 aircraft and the company operates a mantra of "Always getting better" as they continually invest in the latest and greatest technologies to provide customers with the best flying experience possible.
Invest in Ryanair Holdings Plc (RYAAY)
Historical Stock Data for Ryanair Holdings Plc (RYAAY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $140.46 | $142.03 | $140.16 | $141.96 | $141.96 | 466,639 |
2024-03-14 | $137.18 | $137.83 | $136.02 | $136.20 | $136.20 | 448,769 |
2024-03-13 | $138.22 | $138.83 | $135.67 | $138.83 | $138.83 | 627,838 |
2024-03-12 | $140.12 | $140.20 | $137.77 | $138.77 | $138.77 | 405,136 |
2024-03-11 | $141.08 | $141.67 | $140.68 | $141.38 | $141.38 | 324,600 |
2024-03-08 | $142.32 | $143.03 | $140.16 | $141.69 | $141.69 | 281,435 |
2024-03-07 | $141.97 | $142.30 | $140.57 | $141.88 | $141.88 | 229,796 |
2024-03-06 | $138.72 | $139.93 | $138.72 | $139.71 | $139.71 | 219,320 |
2024-03-05 | $137.40 | $138.52 | $136.48 | $137.55 | $137.55 | 232,108 |
2024-03-04 | $136.68 | $139.24 | $136.56 | $138.19 | $138.19 | 360,622 |
2024-03-01 | $136.65 | $137.13 | $135.53 | $136.14 | $136.14 | 380,326 |
2024-02-29 | $137.72 | $138.54 | $137.34 | $138.25 | $138.25 | 511,394 |
2024-02-28 | $138.91 | $139.84 | $137.68 | $137.85 | $137.85 | 252,520 |
2024-02-27 | $140.72 | $141.23 | $140.06 | $140.83 | $140.83 | 291,257 |
2024-02-26 | $141.22 | $141.40 | $139.44 | $139.68 | $139.68 | 348,111 |
2024-02-23 | $143.04 | $143.04 | $140.54 | $141.21 | $141.21 | 458,368 |
2024-02-22 | $140.30 | $142.72 | $139.23 | $141.89 | $141.89 | 436,579 |
2024-02-21 | $139.42 | $140.84 | $138.21 | $138.78 | $138.78 | 275,277 |
2024-02-20 | $139.64 | $141.38 | $138.33 | $138.36 | $138.36 | 436,297 |
2024-02-16 | $139.85 | $140.09 | $138.65 | $139.32 | $139.32 | 319,143 |
2024-02-15 | $139.82 | $140.72 | $138.30 | $140.65 | $140.65 | 423,523 |
2024-02-14 | $137.19 | $138.80 | $136.68 | $138.70 | $138.70 | 554,815 |
2024-02-13 | $137.70 | $138.75 | $136.96 | $137.46 | $137.46 | 465,945 |
2024-02-12 | $138.71 | $139.59 | $137.87 | $138.60 | $138.60 | 536,856 |
2024-02-09 | $139.37 | $141.17 | $138.06 | $139.87 | $139.87 | 722,272 |
2024-02-08 | $142.15 | $142.75 | $138.68 | $138.99 | $138.99 | 1,054,781 |
2024-02-07 | $138.17 | $140.22 | $137.66 | $140.10 | $140.10 | 1,345,876 |
2024-02-06 | $135.36 | $138.21 | $134.60 | $138.01 | $138.01 | 944,876 |
2024-02-05 | $135.52 | $136.43 | $133.55 | $136.32 | $136.32 | 951,012 |
2024-02-02 | $136.13 | $137.80 | $135.07 | $137.68 | $137.68 | 864,536 |
2024-02-01 | $134.17 | $138.46 | $134.12 | $137.47 | $137.47 | 742,065 |
2024-01-31 | $133.05 | $134.11 | $132.20 | $133.60 | $133.60 | 798,497 |
2024-01-30 | $133.02 | $136.29 | $132.26 | $135.39 | $135.39 | 748,446 |
2024-01-29 | $131.85 | $134.11 | $131.55 | $133.54 | $133.54 | 1,011,241 |
2024-01-26 | $128.99 | $130.34 | $128.26 | $130.11 | $130.11 | 405,691 |
2024-01-25 | $129.24 | $130.47 | $128.25 | $129.99 | $129.99 | 615,643 |
2024-01-24 | $130.22 | $130.24 | $127.60 | $128.69 | $128.69 | 939,447 |
2024-01-23 | $127.68 | $128.40 | $126.42 | $128.29 | $128.29 | 1,022,902 |
2024-01-22 | $126.09 | $127.62 | $125.43 | $127.00 | $127.00 | 1,009,828 |
2024-01-19 | $125.32 | $126.75 | $123.04 | $126.67 | $126.67 | 1,024,319 |
2024-01-18 | $125.00 | $127.04 | $124.00 | $127.00 | $127.00 | 597,188 |
2024-01-17 | $122.76 | $124.71 | $122.49 | $124.64 | $123.70 | 800,722 |
2024-01-16 | $121.41 | $125.04 | $121.24 | $125.00 | $124.06 | 901,738 |
2024-01-12 | $123.25 | $124.41 | $121.80 | $122.57 | $121.65 | 310,742 |
2024-01-11 | $123.90 | $125.38 | $123.69 | $125.38 | $124.43 | 230,524 |
2024-01-10 | $122.70 | $123.84 | $122.62 | $123.11 | $122.18 | 294,142 |
2024-01-09 | $122.83 | $123.86 | $122.61 | $123.00 | $122.07 | 409,749 |
2024-01-08 | $125.31 | $126.20 | $124.11 | $124.11 | $123.17 | 443,009 |
2024-01-05 | $122.00 | $125.92 | $122.00 | $125.87 | $124.92 | 376,363 |
2024-01-04 | $123.38 | $123.98 | $122.30 | $122.65 | $121.72 | 407,651 |
2024-01-03 | $125.02 | $125.19 | $121.00 | $121.15 | $120.24 | 889,532 |
2024-01-02 | $131.83 | $132.40 | $129.12 | $129.32 | $128.34 | 500,520 |
2023-12-29 | $134.39 | $134.39 | $132.67 | $133.36 | $132.35 | 443,707 |
2023-12-28 | $134.04 | $135.03 | $133.91 | $134.82 | $133.80 | 313,805 |
2023-12-27 | $135.93 | $135.93 | $133.77 | $134.89 | $133.87 | 571,611 |
2023-12-26 | $135.11 | $136.14 | $134.55 | $135.74 | $134.72 | 138,716 |
2023-12-22 | $135.88 | $135.88 | $133.40 | $134.83 | $133.81 | 343,524 |
2023-12-21 | $133.86 | $134.64 | $133.35 | $133.79 | $132.78 | 570,809 |
2023-12-20 | $132.55 | $134.32 | $131.97 | $132.84 | $131.84 | 944,426 |
2023-12-19 | $132.31 | $133.34 | $131.45 | $133.09 | $132.09 | 792,635 |
2023-12-18 | $130.43 | $131.54 | $129.51 | $131.22 | $130.23 | 630,295 |
2023-12-15 | $129.61 | $131.26 | $128.76 | $130.55 | $130.55 | 622,926 |
2023-12-14 | $127.81 | $130.10 | $127.35 | $130.04 | $130.04 | 806,969 |
2023-12-13 | $126.27 | $127.28 | $125.61 | $127.20 | $127.20 | 643,940 |
2023-12-12 | $125.15 | $126.63 | $124.24 | $126.55 | $126.55 | 614,599 |
2023-12-11 | $124.18 | $124.48 | $123.35 | $124.37 | $124.37 | 551,140 |
2023-12-08 | $124.43 | $125.16 | $123.15 | $124.90 | $124.90 | 910,240 |
2023-12-07 | $124.35 | $126.90 | $123.49 | $126.15 | $126.15 | 1,346,066 |
2023-12-06 | $121.80 | $124.30 | $121.77 | $124.12 | $124.12 | 1,076,794 |
2023-12-05 | $120.60 | $121.55 | $119.57 | $120.83 | $120.83 | 847,156 |
2023-12-04 | $119.26 | $121.78 | $118.67 | $121.46 | $121.46 | 1,007,676 |
2023-12-01 | $118.65 | $120.33 | $118.60 | $120.17 | $120.17 | 590,592 |
2023-11-30 | $118.54 | $118.64 | $117.41 | $118.22 | $118.22 | 376,029 |
2023-11-29 | $118.29 | $119.42 | $117.78 | $118.30 | $118.30 | 442,293 |
2023-11-28 | $119.13 | $119.29 | $116.78 | $117.55 | $117.55 | 506,768 |
2023-11-27 | $116.00 | $118.00 | $115.52 | $117.51 | $117.51 | 1,218,795 |
2023-11-24 | $116.43 | $118.02 | $116.08 | $117.46 | $117.46 | 542,580 |
2023-11-22 | $116.00 | $117.69 | $115.89 | $117.53 | $117.53 | 808,630 |
2023-11-21 | $115.24 | $116.70 | $114.95 | $115.91 | $115.91 | 763,368 |
2023-11-20 | $114.00 | $115.47 | $113.56 | $115.43 | $115.43 | 533,042 |
2023-11-17 | $114.15 | $116.99 | $114.15 | $115.20 | $115.20 | 1,030,251 |
2023-11-16 | $111.83 | $114.70 | $111.73 | $114.65 | $114.65 | 971,769 |
2023-11-15 | $110.78 | $114.21 | $110.78 | $114.15 | $114.15 | 1,006,268 |
2023-11-14 | $108.46 | $110.86 | $108.46 | $110.81 | $110.81 | 753,879 |
2023-11-13 | $104.81 | $107.41 | $104.81 | $107.23 | $107.23 | 495,887 |
2023-11-10 | $104.99 | $107.20 | $104.68 | $107.06 | $107.06 | 835,738 |
2023-11-09 | $107.58 | $108.47 | $106.26 | $107.22 | $107.22 | 1,197,298 |
2023-11-08 | $103.25 | $106.54 | $102.47 | $106.50 | $106.50 | 879,579 |
2023-11-07 | $99.92 | $102.71 | $99.66 | $102.20 | $102.20 | 901,923 |
2023-11-06 | $102.99 | $102.99 | $97.34 | $98.28 | $98.28 | 958,518 |
2023-11-03 | $94.03 | $95.89 | $93.99 | $94.29 | $94.29 | 556,313 |
2023-11-02 | $92.47 | $93.58 | $92.33 | $93.48 | $93.48 | 317,585 |
2023-11-01 | $90.37 | $90.37 | $88.69 | $89.50 | $89.50 | 449,904 |
2023-10-31 | $89.34 | $89.34 | $87.18 | $87.70 | $87.70 | 377,762 |
2023-10-30 | $88.95 | $90.06 | $88.48 | $89.40 | $89.40 | 208,233 |
2023-10-27 | $88.34 | $90.00 | $88.00 | $89.17 | $89.17 | 273,055 |
2023-10-26 | $88.00 | $89.15 | $87.36 | $87.58 | $87.58 | 267,209 |
2023-10-25 | $89.65 | $89.65 | $88.34 | $88.42 | $88.42 | 192,874 |
2023-10-24 | $89.49 | $90.94 | $89.49 | $89.85 | $89.85 | 303,753 |
2023-10-23 | $90.00 | $90.83 | $89.24 | $89.56 | $89.56 | 233,713 |
2023-10-20 | $88.84 | $90.11 | $88.60 | $89.41 | $89.41 | 226,241 |
2023-10-19 | $90.72 | $91.33 | $90.13 | $90.30 | $90.30 | 269,578 |
2023-10-18 | $91.34 | $91.34 | $89.31 | $89.88 | $89.88 | 353,181 |
2023-10-17 | $91.84 | $93.36 | $91.83 | $92.29 | $92.29 | 216,917 |
2023-10-16 | $91.83 | $94.00 | $91.81 | $93.21 | $93.21 | 249,409 |
2023-10-13 | $92.79 | $93.79 | $91.09 | $91.56 | $91.56 | 393,654 |
2023-10-12 | $96.98 | $97.03 | $94.42 | $94.54 | $94.54 | 339,168 |
2023-10-11 | $98.73 | $99.21 | $96.87 | $96.87 | $96.87 | 381,636 |
2023-10-10 | $96.64 | $98.57 | $96.64 | $98.50 | $98.50 | 295,482 |
2023-10-09 | $94.77 | $96.04 | $93.57 | $95.85 | $95.85 | 334,146 |
2023-10-06 | $99.20 | $99.20 | $96.84 | $97.96 | $97.96 | 264,171 |
2023-10-05 | $98.13 | $98.80 | $96.79 | $97.58 | $97.58 | 301,364 |
2023-10-04 | $96.27 | $96.70 | $94.85 | $96.29 | $96.29 | 287,136 |
2023-10-03 | $95.13 | $96.37 | $95.10 | $96.01 | $96.01 | 379,256 |
2023-10-02 | $97.64 | $97.64 | $95.88 | $96.60 | $96.60 | 384,839 |
2023-09-29 | $98.39 | $98.52 | $96.25 | $97.21 | $97.21 | 447,330 |
2023-09-28 | $96.57 | $98.96 | $95.39 | $98.31 | $98.31 | 573,674 |
2023-09-27 | $97.06 | $99.78 | $96.87 | $97.50 | $97.50 | 1,106,661 |
2023-09-26 | $98.45 | $98.77 | $96.89 | $97.05 | $97.05 | 480,903 |
2023-09-25 | $98.44 | $100.19 | $97.13 | $99.28 | $99.28 | 403,523 |
2023-09-22 | $99.61 | $100.94 | $99.52 | $100.24 | $100.24 | 309,812 |
2023-09-21 | $100.54 | $101.82 | $99.72 | $100.50 | $100.50 | 323,990 |
2023-09-20 | $101.47 | $103.35 | $101.07 | $101.81 | $101.81 | 264,010 |
2023-09-19 | $99.15 | $102.09 | $98.40 | $101.17 | $101.17 | 460,440 |
2023-09-18 | $98.67 | $99.89 | $98.61 | $98.90 | $98.90 | 246,723 |
2023-09-15 | $100.08 | $100.78 | $99.08 | $99.40 | $99.40 | 281,715 |
2023-09-14 | $98.29 | $99.61 | $97.77 | $98.73 | $98.73 | 267,382 |
2023-09-13 | $100.83 | $100.83 | $98.80 | $98.94 | $98.94 | 417,611 |
2023-09-12 | $101.00 | $101.81 | $100.26 | $100.50 | $100.50 | 521,323 |
2023-09-11 | $95.67 | $98.51 | $95.61 | $98.03 | $98.03 | 174,455 |
2023-09-08 | $95.96 | $96.78 | $95.78 | $96.05 | $96.05 | 210,847 |
2023-09-07 | $97.22 | $97.28 | $95.91 | $95.91 | $95.91 | 327,561 |
2023-09-06 | $98.60 | $99.17 | $96.13 | $97.09 | $97.09 | 386,246 |
2023-09-05 | $98.30 | $100.47 | $98.11 | $98.75 | $98.75 | 580,906 |
2023-09-01 | $100.28 | $100.66 | $97.58 | $98.04 | $98.04 | 342,129 |
2023-08-31 | $101.03 | $101.13 | $98.94 | $99.25 | $99.25 | 486,853 |
2023-08-30 | $100.24 | $100.38 | $98.30 | $98.82 | $98.82 | 262,323 |
2023-08-29 | $98.57 | $99.17 | $97.79 | $98.64 | $98.64 | 512,983 |
2023-08-28 | $97.60 | $99.13 | $97.60 | $98.46 | $98.46 | 121,690 |
2023-08-25 | $98.41 | $98.54 | $96.35 | $97.64 | $97.64 | 202,462 |
2023-08-24 | $100.47 | $101.04 | $97.95 | $98.00 | $98.00 | 268,699 |
2023-08-23 | $99.30 | $100.28 | $99.05 | $99.73 | $99.73 | 145,314 |
2023-08-22 | $99.49 | $100.02 | $99.32 | $99.52 | $99.52 | 157,096 |
2023-08-21 | $99.00 | $100.02 | $98.19 | $99.59 | $99.59 | 205,716 |
2023-08-18 | $97.52 | $99.19 | $97.47 | $98.26 | $98.26 | 406,250 |
2023-08-17 | $100.11 | $100.11 | $98.49 | $98.70 | $98.70 | 282,344 |
2023-08-16 | $98.79 | $102.83 | $98.77 | $100.94 | $100.94 | 623,779 |
2023-08-15 | $99.20 | $99.83 | $98.23 | $98.24 | $98.24 | 267,813 |
2023-08-14 | $98.58 | $100.35 | $98.58 | $99.86 | $99.86 | 227,846 |
2023-08-11 | $99.45 | $100.06 | $99.17 | $99.38 | $99.38 | 157,170 |
2023-08-10 | $100.92 | $101.10 | $99.66 | $99.68 | $99.68 | 226,807 |
2023-08-09 | $100.73 | $100.85 | $98.95 | $99.26 | $99.26 | 167,332 |
2023-08-08 | $101.02 | $101.95 | $99.61 | $101.00 | $101.00 | 539,821 |
2023-08-07 | $102.47 | $102.67 | $100.95 | $102.20 | $102.20 | 451,705 |
2023-08-04 | $102.05 | $102.86 | $100.60 | $100.97 | $100.97 | 521,752 |
2023-08-03 | $99.00 | $100.89 | $98.76 | $100.10 | $100.10 | 606,720 |
2023-08-02 | $100.52 | $100.69 | $99.10 | $99.10 | $99.10 | 461,229 |
2023-08-01 | $101.72 | $102.58 | $100.72 | $101.91 | $101.91 | 659,188 |
2023-07-31 | $100.61 | $102.71 | $100.43 | $102.53 | $102.53 | 438,363 |
2023-07-28 | $101.09 | $101.72 | $100.16 | $100.64 | $100.64 | 336,981 |
2023-07-27 | $100.95 | $102.39 | $100.02 | $100.29 | $100.29 | 475,404 |
2023-07-26 | $101.77 | $103.11 | $101.77 | $102.18 | $102.18 | 789,973 |
2023-07-25 | $99.31 | $101.63 | $99.01 | $101.14 | $101.14 | 1,359,416 |
2023-07-24 | $101.75 | $102.19 | $97.24 | $97.82 | $97.82 | 1,694,858 |
2023-07-21 | $107.99 | $108.41 | $106.94 | $107.52 | $107.52 | 618,468 |
2023-07-20 | $108.38 | $108.50 | $106.41 | $106.65 | $106.65 | 427,911 |
2023-07-19 | $109.69 | $110.08 | $108.15 | $109.38 | $109.38 | 361,095 |
2023-07-18 | $109.51 | $110.05 | $108.45 | $110.01 | $110.01 | 690,584 |
2023-07-17 | $110.85 | $111.51 | $109.44 | $109.72 | $109.72 | 582,991 |
2023-07-14 | $111.21 | $111.43 | $110.06 | $111.05 | $111.05 | 603,900 |
2023-07-13 | $111.35 | $112.75 | $110.20 | $111.40 | $111.40 | 752,570 |
2023-07-12 | $109.95 | $110.63 | $108.26 | $108.62 | $108.62 | 729,465 |
2023-07-11 | $109.39 | $110.75 | $109.17 | $110.48 | $110.48 | 860,907 |
2023-07-10 | $108.23 | $108.65 | $107.98 | $108.31 | $108.31 | 415,605 |
2023-07-07 | $106.88 | $108.46 | $106.56 | $107.82 | $107.82 | 454,998 |
2023-07-06 | $106.55 | $107.39 | $106.02 | $106.87 | $106.87 | 355,475 |
2023-07-05 | $111.00 | $111.17 | $108.96 | $109.50 | $109.50 | 416,613 |
2023-07-03 | $110.18 | $111.78 | $109.92 | $111.00 | $111.00 | 399,296 |
2023-06-30 | $109.63 | $110.66 | $109.34 | $110.60 | $110.60 | 605,831 |
2023-06-29 | $110.03 | $110.38 | $108.05 | $108.22 | $108.22 | 459,753 |
2023-06-28 | $108.40 | $110.17 | $108.40 | $109.48 | $109.48 | 585,727 |
2023-06-27 | $105.16 | $108.47 | $104.92 | $108.14 | $108.14 | 521,621 |
2023-06-26 | $104.88 | $105.60 | $103.55 | $103.81 | $103.81 | 488,528 |
2023-06-23 | $102.65 | $105.81 | $102.54 | $104.68 | $104.68 | 1,072,631 |
2023-06-22 | $106.74 | $109.20 | $106.28 | $109.15 | $109.15 | 462,572 |
2023-06-21 | $106.00 | $108.20 | $105.86 | $107.57 | $107.57 | 709,675 |
2023-06-20 | $105.22 | $106.10 | $105.00 | $106.00 | $106.00 | 476,494 |
2023-06-16 | $106.75 | $108.16 | $106.09 | $107.89 | $107.89 | 406,703 |
2023-06-15 | $107.16 | $107.16 | $105.74 | $106.96 | $106.96 | 733,716 |
2023-06-14 | $107.83 | $108.10 | $106.37 | $107.18 | $107.18 | 474,351 |
2023-06-13 | $108.58 | $108.89 | $106.86 | $107.86 | $107.86 | 378,341 |
2023-06-12 | $107.93 | $108.38 | $106.90 | $107.36 | $107.36 | 505,022 |
2023-06-09 | $107.51 | $108.72 | $106.81 | $107.45 | $107.45 | 690,872 |
2023-06-08 | $107.00 | $108.90 | $106.69 | $108.28 | $108.28 | 410,077 |
2023-06-07 | $106.13 | $106.95 | $105.73 | $106.56 | $106.56 | 421,367 |
2023-06-06 | $105.53 | $106.35 | $105.00 | $106.07 | $106.07 | 327,624 |
2023-06-05 | $106.62 | $107.99 | $106.41 | $106.75 | $106.75 | 508,904 |
2023-06-02 | $106.94 | $107.86 | $106.71 | $106.93 | $106.93 | 461,348 |
2023-06-01 | $105.09 | $106.83 | $104.59 | $106.39 | $106.39 | 314,461 |
2023-05-31 | $104.68 | $105.34 | $102.85 | $105.08 | $105.08 | 553,374 |
2023-05-30 | $104.97 | $105.58 | $104.25 | $105.29 | $105.29 | 405,463 |
2023-05-26 | $106.43 | $107.49 | $105.48 | $106.51 | $106.51 | 586,687 |
2023-05-25 | $105.82 | $107.70 | $105.13 | $107.31 | $107.31 | 924,971 |
2023-05-24 | $104.57 | $106.01 | $103.40 | $103.88 | $103.88 | 463,484 |
2023-05-23 | $102.39 | $106.35 | $101.67 | $105.24 | $105.24 | 1,245,187 |
2023-05-22 | $101.35 | $101.93 | $99.57 | $99.90 | $99.90 | 621,881 |
2023-05-19 | $100.62 | $101.29 | $98.91 | $100.29 | $100.29 | 596,867 |
2023-05-18 | $103.42 | $104.00 | $101.17 | $102.10 | $102.10 | 839,465 |
2023-05-17 | $102.15 | $106.05 | $102.08 | $105.07 | $105.07 | 1,209,228 |
2023-05-16 | $100.73 | $101.65 | $100.08 | $100.80 | $100.80 | 377,005 |
2023-05-15 | $98.65 | $100.69 | $98.51 | $100.61 | $100.61 | 288,031 |
2023-05-12 | $99.79 | $99.79 | $98.71 | $99.12 | $99.12 | 172,886 |
2023-05-11 | $98.87 | $99.85 | $98.34 | $99.80 | $99.80 | 212,738 |
2023-05-10 | $100.00 | $100.47 | $97.84 | $99.59 | $99.59 | 231,026 |
2023-05-09 | $97.20 | $99.09 | $96.99 | $98.35 | $98.35 | 295,354 |
2023-05-08 | $95.42 | $96.53 | $95.40 | $96.23 | $96.23 | 150,689 |
2023-05-05 | $95.00 | $96.00 | $94.64 | $95.41 | $95.41 | 172,437 |
2023-05-04 | $94.63 | $95.34 | $92.99 | $93.29 | $93.29 | 159,164 |
2023-05-03 | $96.38 | $96.59 | $95.00 | $95.59 | $95.59 | 228,383 |
2023-05-02 | $97.35 | $97.86 | $95.42 | $97.79 | $97.79 | 164,345 |
2023-05-01 | $95.83 | $98.55 | $95.57 | $97.05 | $97.05 | 223,650 |
2023-04-28 | $92.06 | $95.89 | $91.94 | $95.59 | $95.59 | 256,779 |
2023-04-27 | $93.62 | $93.94 | $91.52 | $93.28 | $93.28 | 319,226 |
2023-04-26 | $92.91 | $93.12 | $90.40 | $90.47 | $90.47 | 362,056 |
2023-04-25 | $94.46 | $94.91 | $92.88 | $92.92 | $92.92 | 236,334 |
2023-04-24 | $95.41 | $95.95 | $94.00 | $94.67 | $94.67 | 166,209 |
2023-04-21 | $94.65 | $94.83 | $93.97 | $94.76 | $94.76 | 431,949 |
2023-04-20 | $95.67 | $96.44 | $94.15 | $94.47 | $94.47 | 209,683 |
2023-04-19 | $96.84 | $97.01 | $95.51 | $96.67 | $96.67 | 259,152 |
2023-04-18 | $96.19 | $97.20 | $95.79 | $96.98 | $96.98 | 249,122 |
2023-04-17 | $94.49 | $95.07 | $93.69 | $94.09 | $94.09 | 172,543 |
2023-04-14 | $93.50 | $94.13 | $92.84 | $93.48 | $93.48 | 176,806 |
2023-04-13 | $94.20 | $94.27 | $92.76 | $94.17 | $94.17 | 142,750 |
2023-04-12 | $93.68 | $94.35 | $91.95 | $92.97 | $92.97 | 334,890 |
2023-04-11 | $93.60 | $94.43 | $92.94 | $94.12 | $94.12 | 215,850 |
2023-04-10 | $94.12 | $94.78 | $93.37 | $94.00 | $94.00 | 174,512 |
2023-04-06 | $90.85 | $94.16 | $90.58 | $94.00 | $94.00 | 576,795 |
2023-04-05 | $91.33 | $91.76 | $90.18 | $90.50 | $90.50 | 283,864 |
2023-04-04 | $93.00 | $93.64 | $92.09 | $92.98 | $92.98 | 255,128 |
2023-04-03 | $91.77 | $93.18 | $91.38 | $92.82 | $92.82 | 451,110 |
2023-03-31 | $94.07 | $94.74 | $93.81 | $94.29 | $94.29 | 264,570 |
2023-03-30 | $93.82 | $94.02 | $92.95 | $93.01 | $93.01 | 237,325 |
2023-03-29 | $92.91 | $93.43 | $92.26 | $92.71 | $92.71 | 278,712 |
2023-03-28 | $90.06 | $91.76 | $90.06 | $91.37 | $91.37 | 165,591 |
2023-03-27 | $90.37 | $90.99 | $89.73 | $90.60 | $90.60 | 127,619 |
2023-03-24 | $89.93 | $89.93 | $87.51 | $89.58 | $89.58 | 272,361 |
2023-03-23 | $93.15 | $94.34 | $91.50 | $92.16 | $92.16 | 214,229 |
2023-03-22 | $92.58 | $93.35 | $92.00 | $92.00 | $92.00 | 278,011 |
2023-03-21 | $92.51 | $93.00 | $92.18 | $92.38 | $92.38 | 297,779 |
2023-03-20 | $88.93 | $90.12 | $88.37 | $89.26 | $89.26 | 284,247 |
2023-03-17 | $87.38 | $88.12 | $87.11 | $87.75 | $87.75 | 445,984 |
2023-03-16 | $86.93 | $88.68 | $86.68 | $88.53 | $88.53 | 241,536 |
2023-03-15 | $87.91 | $88.02 | $86.36 | $87.75 | $87.75 | 297,235 |
2023-03-14 | $91.97 | $92.68 | $90.65 | $91.51 | $91.51 | 196,314 |
2023-03-13 | $90.12 | $90.83 | $89.34 | $90.45 | $90.45 | 438,795 |
2023-03-10 | $93.37 | $93.52 | $90.38 | $90.70 | $90.70 | 510,280 |
2023-03-09 | $93.82 | $95.01 | $92.50 | $92.68 | $92.68 | 260,757 |
2023-03-08 | $96.05 | $97.14 | $95.88 | $96.18 | $96.18 | 357,397 |
2023-03-07 | $97.33 | $97.43 | $95.99 | $96.30 | $96.30 | 231,935 |
2023-03-06 | $97.16 | $98.24 | $97.01 | $97.26 | $97.26 | 142,485 |
2023-03-03 | $96.15 | $97.50 | $95.66 | $97.29 | $97.29 | 225,139 |
2023-03-02 | $93.21 | $95.46 | $93.13 | $95.12 | $95.12 | 316,937 |
2023-03-01 | $94.06 | $94.97 | $93.69 | $94.45 | $94.45 | 342,299 |
2023-02-28 | $91.37 | $92.99 | $90.91 | $92.77 | $92.77 | 363,868 |
2023-02-27 | $92.69 | $93.03 | $91.98 | $92.26 | $92.26 | 298,995 |
2023-02-24 | $90.14 | $91.13 | $90.12 | $90.90 | $90.90 | 620,766 |
2023-02-23 | $93.16 | $93.70 | $90.83 | $93.27 | $93.27 | 571,735 |
2023-02-22 | $91.23 | $92.00 | $90.57 | $90.83 | $90.83 | 418,885 |
2023-02-21 | $92.43 | $92.94 | $91.34 | $92.10 | $92.10 | 375,799 |
2023-02-17 | $94.32 | $94.49 | $93.74 | $94.27 | $94.27 | 425,197 |
2023-02-16 | $95.52 | $95.52 | $94.25 | $94.45 | $94.45 | 386,817 |
2023-02-15 | $95.03 | $96.26 | $94.98 | $95.87 | $95.87 | 565,796 |
2023-02-14 | $94.17 | $96.40 | $93.99 | $95.99 | $95.99 | 561,585 |
2023-02-13 | $92.77 | $94.57 | $92.67 | $94.44 | $94.44 | 535,617 |
2023-02-10 | $92.40 | $93.58 | $91.39 | $93.35 | $93.35 | 611,543 |
2023-02-09 | $98.25 | $99.34 | $95.22 | $95.54 | $95.54 | 704,969 |
2023-02-08 | $96.51 | $97.71 | $96.51 | $97.34 | $97.34 | 626,424 |
2023-02-07 | $94.31 | $96.81 | $93.98 | $96.50 | $96.50 | 698,089 |
2023-02-06 | $92.58 | $95.06 | $92.55 | $94.90 | $94.90 | 461,924 |
2023-02-03 | $93.17 | $95.03 | $92.94 | $94.81 | $94.81 | 412,385 |
2023-02-02 | $94.93 | $95.71 | $93.90 | $94.98 | $94.98 | 322,024 |
2023-02-01 | $93.05 | $94.45 | $91.87 | $92.86 | $92.86 | 410,539 |
2023-01-31 | $91.58 | $92.28 | $90.14 | $90.53 | $90.53 | 364,581 |
2023-01-30 | $92.93 | $93.72 | $91.09 | $91.68 | $91.68 | 484,681 |
2023-01-27 | $94.99 | $96.19 | $94.86 | $95.69 | $95.69 | 216,467 |
2023-01-26 | $95.48 | $95.80 | $94.05 | $95.61 | $95.61 | 243,862 |
2023-01-25 | $96.44 | $97.03 | $95.62 | $96.53 | $96.53 | 210,670 |
2023-01-24 | $94.79 | $95.83 | $94.44 | $95.10 | $95.10 | 216,483 |
2023-01-23 | $93.09 | $94.98 | $92.96 | $94.74 | $94.74 | 257,009 |
2023-01-20 | $94.16 | $94.18 | $92.49 | $93.66 | $93.66 | 545,023 |
2023-01-19 | $92.31 | $93.82 | $91.85 | $92.81 | $92.81 | 512,537 |
2023-01-18 | $95.00 | $95.96 | $91.28 | $91.73 | $91.73 | 703,658 |
2023-01-17 | $92.26 | $94.50 | $91.54 | $94.16 | $94.16 | 659,200 |
2023-01-13 | $91.55 | $92.82 | $91.13 | $92.54 | $92.54 | 304,472 |
2023-01-12 | $90.78 | $92.16 | $90.40 | $92.01 | $92.01 | 254,612 |
2023-01-11 | $88.96 | $88.96 | $88.12 | $88.76 | $88.76 | 447,115 |
2023-01-10 | $88.84 | $90.56 | $88.71 | $90.24 | $90.24 | 259,623 |
2023-01-09 | $88.80 | $89.23 | $88.02 | $88.02 | $88.02 | 641,930 |
2023-01-06 | $84.55 | $87.11 | $83.88 | $86.94 | $86.94 | 339,901 |
2023-01-05 | $83.01 | $84.54 | $82.77 | $84.40 | $84.40 | 561,907 |
2023-01-04 | $75.31 | $82.26 | $75.31 | $82.24 | $82.24 | 592,787 |
2023-01-03 | $75.99 | $76.12 | $73.97 | $74.52 | $74.52 | 197,219 |
2022-12-30 | $74.60 | $74.99 | $74.07 | $74.76 | $74.76 | 201,052 |
2022-12-29 | $73.64 | $75.32 | $73.51 | $75.18 | $75.18 | 227,585 |
2022-12-28 | $75.59 | $75.61 | $73.50 | $73.50 | $73.50 | 142,565 |
2022-12-27 | $76.27 | $76.61 | $75.72 | $75.99 | $75.99 | 140,644 |
2022-12-23 | $75.83 | $77.10 | $75.43 | $76.59 | $76.59 | 150,431 |
2022-12-22 | $77.85 | $78.01 | $75.35 | $76.61 | $76.61 | 256,883 |
2022-12-21 | $79.03 | $79.66 | $78.52 | $78.77 | $78.77 | 185,198 |
2022-12-20 | $76.67 | $77.73 | $76.61 | $77.53 | $77.53 | 382,498 |
2022-12-19 | $77.20 | $78.32 | $76.19 | $76.31 | $76.31 | 311,520 |
2022-12-16 | $76.96 | $78.85 | $76.07 | $77.38 | $77.38 | 867,980 |
2022-12-15 | $77.86 | $78.49 | $77.19 | $78.36 | $78.36 | 583,142 |
2022-12-14 | $76.24 | $78.23 | $75.99 | $77.72 | $77.72 | 243,604 |
2022-12-13 | $80.20 | $80.43 | $75.47 | $76.13 | $76.13 | 546,962 |
2022-12-12 | $77.64 | $78.91 | $77.49 | $78.87 | $78.87 | 174,451 |
2022-12-09 | $76.46 | $78.53 | $76.46 | $77.74 | $77.74 | 263,091 |
2022-12-08 | $76.38 | $76.99 | $75.57 | $76.02 | $76.02 | 341,551 |
2022-12-07 | $77.07 | $77.07 | $75.05 | $75.24 | $75.24 | 249,664 |
2022-12-06 | $77.00 | $77.75 | $75.19 | $76.07 | $76.07 | 315,710 |
2022-12-05 | $77.33 | $77.70 | $76.85 | $77.35 | $77.35 | 333,335 |
2022-12-02 | $76.59 | $77.89 | $75.86 | $77.86 | $77.86 | 268,402 |
2022-12-01 | $77.00 | $77.03 | $76.08 | $76.94 | $76.94 | 312,117 |
2022-11-30 | $76.12 | $76.12 | $74.36 | $75.69 | $75.69 | 397,188 |
2022-11-29 | $75.37 | $76.47 | $75.20 | $75.44 | $75.44 | 335,734 |
2022-11-28 | $77.13 | $77.23 | $76.31 | $76.42 | $76.42 | 335,577 |
2022-11-25 | $76.87 | $77.56 | $76.49 | $77.31 | $77.31 | 151,189 |
2022-11-23 | $76.05 | $76.61 | $75.42 | $75.89 | $75.89 | 184,621 |
2022-11-22 | $74.04 | $76.62 | $73.60 | $75.95 | $75.95 | 488,690 |
2022-11-21 | $73.58 | $75.23 | $73.17 | $74.99 | $74.99 | 325,970 |
2022-11-18 | $75.25 | $75.76 | $73.38 | $73.98 | $73.98 | 176,511 |
2022-11-17 | $73.31 | $74.53 | $73.05 | $74.43 | $74.43 | 290,121 |
2022-11-16 | $75.28 | $75.70 | $74.25 | $74.96 | $74.96 | 318,951 |
2022-11-15 | $78.00 | $78.67 | $76.01 | $76.65 | $76.65 | 280,410 |
2022-11-14 | $77.13 | $78.02 | $76.91 | $76.97 | $76.97 | 394,649 |
2022-11-11 | $76.40 | $78.50 | $75.92 | $78.18 | $78.18 | 735,887 |
2022-11-10 | $74.88 | $75.84 | $74.50 | $75.80 | $75.80 | 662,789 |
2022-11-09 | $72.35 | $73.21 | $72.13 | $72.71 | $72.71 | 271,311 |
2022-11-08 | $71.26 | $73.53 | $71.26 | $72.65 | $72.65 | 443,350 |
2022-11-07 | $73.39 | $73.54 | $69.61 | $71.34 | $71.34 | 909,449 |
2022-11-04 | $69.41 | $69.88 | $68.10 | $69.05 | $69.05 | 336,649 |
2022-11-03 | $66.07 | $67.55 | $65.93 | $67.09 | $67.09 | 238,620 |
2022-11-02 | $68.08 | $68.69 | $66.43 | $66.45 | $66.45 | 280,812 |
2022-11-01 | $69.28 | $69.95 | $68.86 | $68.99 | $68.99 | 289,627 |
2022-10-31 | $68.44 | $69.22 | $68.21 | $68.89 | $68.89 | 439,265 |
2022-10-28 | $65.82 | $67.91 | $65.82 | $67.86 | $67.86 | 526,855 |
2022-10-27 | $66.96 | $68.21 | $66.94 | $67.86 | $67.86 | 675,261 |
2022-10-26 | $66.09 | $67.49 | $65.75 | $67.27 | $67.27 | 668,877 |
2022-10-25 | $63.90 | $65.47 | $63.53 | $65.24 | $65.24 | 399,593 |
2022-10-24 | $64.07 | $64.15 | $62.87 | $63.43 | $63.43 | 342,028 |
2022-10-21 | $61.15 | $63.48 | $61.13 | $63.41 | $63.41 | 329,339 |
2022-10-20 | $62.69 | $63.07 | $62.07 | $62.19 | $62.19 | 311,408 |
2022-10-19 | $62.67 | $63.46 | $62.07 | $62.64 | $62.64 | 532,397 |
2022-10-18 | $63.68 | $64.28 | $62.58 | $62.62 | $62.62 | 673,945 |
2022-10-17 | $62.55 | $62.71 | $61.13 | $61.39 | $61.39 | 684,552 |
2022-10-14 | $62.23 | $62.23 | $60.38 | $60.40 | $60.40 | 582,887 |
2022-10-13 | $57.35 | $60.37 | $56.77 | $59.76 | $59.76 | 1,101,392 |
2022-10-12 | $55.92 | $57.00 | $55.90 | $56.89 | $56.89 | 598,215 |
2022-10-11 | $59.09 | $59.28 | $57.30 | $57.41 | $57.41 | 412,752 |
2022-10-10 | $59.19 | $59.21 | $57.93 | $58.50 | $58.50 | 379,150 |
2022-10-07 | $60.19 | $60.65 | $58.17 | $58.43 | $58.43 | 583,553 |
2022-10-06 | $62.07 | $62.51 | $60.98 | $61.55 | $61.55 | 633,302 |
2022-10-05 | $62.64 | $63.07 | $62.17 | $62.54 | $62.54 | 343,250 |
2022-10-04 | $62.53 | $63.89 | $62.48 | $63.59 | $63.59 | 826,029 |
2022-10-03 | $58.20 | $59.94 | $58.10 | $59.53 | $59.53 | 601,172 |
2022-09-30 | $57.68 | $59.26 | $57.35 | $58.42 | $58.42 | 564,750 |
2022-09-29 | $58.29 | $58.97 | $56.95 | $57.63 | $57.63 | 738,341 |
2022-09-28 | $58.34 | $60.20 | $57.80 | $59.91 | $59.91 | 1,647,852 |
2022-09-27 | $61.35 | $61.35 | $58.54 | $58.96 | $58.96 | 1,050,457 |
2022-09-26 | $61.15 | $61.97 | $60.40 | $60.51 | $60.51 | 760,923 |
2022-09-23 | $61.92 | $62.69 | $61.15 | $62.50 | $62.50 | 531,048 |
2022-09-22 | $65.82 | $66.08 | $63.99 | $64.35 | $64.35 | 496,262 |
2022-09-21 | $66.75 | $67.38 | $65.65 | $65.65 | $65.65 | 419,464 |
2022-09-20 | $68.75 | $68.81 | $67.38 | $67.68 | $67.68 | 492,139 |
2022-09-19 | $68.12 | $69.99 | $68.05 | $69.49 | $69.49 | 251,425 |
2022-09-16 | $68.26 | $68.27 | $65.74 | $68.01 | $68.01 | 834,075 |
2022-09-15 | $68.98 | $71.71 | $68.98 | $69.68 | $69.68 | 739,443 |
2022-09-14 | $70.62 | $71.06 | $67.86 | $68.73 | $68.73 | 1,084,949 |
2022-09-13 | $72.79 | $74.10 | $72.27 | $72.34 | $72.34 | 611,350 |
2022-09-12 | $75.17 | $75.41 | $73.92 | $74.42 | $74.42 | 330,696 |
2022-09-09 | $74.05 | $75.02 | $73.96 | $74.25 | $74.25 | 547,565 |
2022-09-08 | $72.03 | $73.09 | $71.11 | $72.81 | $72.81 | 552,703 |
2022-09-07 | $72.42 | $74.07 | $72.41 | $73.86 | $73.86 | 496,460 |
2022-09-06 | $73.47 | $73.60 | $71.99 | $72.73 | $72.73 | 242,862 |
2022-09-02 | $72.31 | $74.20 | $71.81 | $72.77 | $72.77 | 492,941 |
2022-09-01 | $70.56 | $72.68 | $70.56 | $72.57 | $72.57 | 736,210 |
2022-08-31 | $72.14 | $73.48 | $71.98 | $72.71 | $72.71 | 703,984 |
2022-08-30 | $71.08 | $72.34 | $70.70 | $72.30 | $72.30 | 371,463 |
2022-08-29 | $69.22 | $70.71 | $69.15 | $70.44 | $70.44 | 258,373 |
2022-08-26 | $72.96 | $73.24 | $69.59 | $69.77 | $69.77 | 300,865 |
2022-08-25 | $72.25 | $73.94 | $72.14 | $73.70 | $73.70 | 408,458 |
2022-08-24 | $71.12 | $73.16 | $71.12 | $73.07 | $73.07 | 337,787 |
2022-08-23 | $71.22 | $72.73 | $71.16 | $72.35 | $72.35 | 275,323 |
2022-08-22 | $70.45 | $70.67 | $69.82 | $70.51 | $70.51 | 255,628 |
2022-08-19 | $73.00 | $73.44 | $71.45 | $71.78 | $71.78 | 188,804 |
2022-08-18 | $74.87 | $75.28 | $74.28 | $75.25 | $75.25 | 307,160 |
2022-08-17 | $75.33 | $75.35 | $74.21 | $74.74 | $74.74 | 197,928 |
2022-08-16 | $76.77 | $77.21 | $75.95 | $76.91 | $76.91 | 415,617 |
2022-08-15 | $75.94 | $76.75 | $75.81 | $75.85 | $75.85 | 212,584 |
2022-08-12 | $74.66 | $75.70 | $74.66 | $75.19 | $75.19 | 244,835 |
2022-08-11 | $75.41 | $75.81 | $74.38 | $74.64 | $74.64 | 239,013 |
2022-08-10 | $73.91 | $75.40 | $73.91 | $74.79 | $74.79 | 311,550 |
2022-08-09 | $73.93 | $73.93 | $72.05 | $72.94 | $72.94 | 266,250 |
2022-08-08 | $74.25 | $74.86 | $73.69 | $74.53 | $74.53 | 491,762 |
2022-08-05 | $72.52 | $74.09 | $72.36 | $74.00 | $74.00 | 493,662 |
2022-08-04 | $73.70 | $74.46 | $73.40 | $74.17 | $74.17 | 309,764 |
2022-08-03 | $72.40 | $74.00 | $71.95 | $73.70 | $73.70 | 596,884 |
2022-08-02 | $72.11 | $73.12 | $71.56 | $71.62 | $71.62 | 359,593 |
2022-08-01 | $73.99 | $74.20 | $72.27 | $74.00 | $74.00 | 681,403 |
2022-07-29 | $73.42 | $73.67 | $72.50 | $73.00 | $73.00 | 474,614 |
2022-07-28 | $72.18 | $73.61 | $71.40 | $73.18 | $73.18 | 477,492 |
2022-07-27 | $73.30 | $73.93 | $72.46 | $73.39 | $73.39 | 668,023 |
2022-07-26 | $70.50 | $71.98 | $70.46 | $71.28 | $71.28 | 441,057 |
2022-07-25 | $75.07 | $75.30 | $72.76 | $74.26 | $74.26 | 869,418 |
2022-07-22 | $73.39 | $73.57 | $70.91 | $70.97 | $70.97 | 1,190,102 |
2022-07-21 | $72.32 | $72.45 | $70.98 | $72.33 | $72.33 | 781,544 |
2022-07-20 | $71.94 | $73.05 | $71.35 | $72.26 | $72.26 | 355,019 |
2022-07-19 | $71.67 | $72.92 | $71.40 | $72.10 | $72.10 | 727,608 |
2022-07-18 | $69.89 | $71.58 | $69.89 | $70.28 | $70.28 | 577,810 |
2022-07-15 | $71.06 | $71.07 | $68.71 | $69.01 | $69.01 | 590,919 |
2022-07-14 | $68.26 | $69.15 | $67.23 | $67.49 | $67.49 | 504,818 |
2022-07-13 | $65.52 | $68.18 | $65.32 | $67.93 | $67.93 | 654,159 |
2022-07-12 | $66.26 | $68.05 | $66.26 | $67.60 | $67.60 | 1,056,681 |
2022-07-11 | $66.24 | $66.87 | $65.62 | $66.18 | $66.18 | 423,457 |
2022-07-08 | $68.64 | $68.64 | $67.17 | $67.83 | $67.83 | 614,957 |
2022-07-07 | $69.01 | $69.64 | $67.97 | $68.11 | $68.11 | 606,703 |
2022-07-06 | $68.01 | $68.81 | $67.23 | $67.78 | $67.78 | 532,173 |
2022-07-05 | $65.98 | $68.68 | $65.07 | $68.37 | $68.37 | 709,898 |
2022-07-01 | $67.45 | $68.75 | $66.74 | $68.65 | $68.65 | 599,665 |
2022-06-30 | $66.77 | $68.09 | $65.31 | $67.25 | $67.25 | 687,090 |
2022-06-29 | $69.50 | $69.80 | $68.65 | $69.51 | $69.51 | 388,248 |
2022-06-28 | $72.53 | $74.00 | $70.28 | $70.75 | $70.75 | 560,264 |
2022-06-27 | $75.09 | $75.52 | $72.62 | $72.90 | $72.90 | 508,379 |
2022-06-24 | $72.08 | $75.09 | $72.05 | $75.03 | $75.03 | 438,213 |
2022-06-23 | $72.51 | $73.12 | $71.54 | $72.62 | $72.62 | 308,754 |
2022-06-22 | $70.18 | $73.44 | $70.07 | $72.99 | $72.99 | 442,389 |
2022-06-21 | $71.39 | $72.85 | $70.93 | $71.04 | $71.04 | 519,826 |
2022-06-17 | $69.05 | $71.30 | $68.09 | $71.02 | $71.02 | 690,305 |
2022-06-16 | $68.28 | $68.89 | $65.64 | $66.59 | $66.59 | 769,492 |
2022-06-15 | $70.82 | $71.82 | $70.16 | $71.37 | $71.37 | 580,173 |
2022-06-14 | $71.28 | $71.32 | $69.27 | $70.11 | $70.11 | 615,299 |
2022-06-13 | $73.27 | $73.66 | $69.86 | $70.01 | $70.01 | 627,556 |
2022-06-10 | $78.46 | $79.47 | $76.29 | $76.38 | $76.38 | 568,777 |
2022-06-09 | $82.55 | $82.55 | $79.61 | $79.68 | $79.68 | 220,611 |
2022-06-08 | $83.16 | $84.30 | $82.86 | $83.39 | $83.39 | 426,831 |
2022-06-07 | $85.59 | $86.43 | $85.09 | $86.00 | $86.00 | 250,253 |
2022-06-06 | $86.40 | $87.03 | $86.06 | $86.54 | $86.54 | 350,667 |
2022-06-03 | $86.36 | $86.83 | $84.72 | $85.45 | $85.45 | 138,429 |
2022-06-02 | $86.49 | $87.49 | $86.13 | $87.24 | $87.24 | 210,204 |
2022-06-01 | $87.04 | $87.40 | $84.73 | $85.70 | $85.70 | 325,789 |
2022-05-31 | $86.97 | $87.85 | $86.37 | $87.20 | $87.20 | 370,088 |
2022-05-27 | $88.86 | $90.59 | $88.71 | $90.59 | $90.59 | 504,733 |
2022-05-26 | $87.66 | $89.68 | $87.48 | $89.00 | $89.00 | 798,741 |
2022-05-25 | $86.26 | $88.21 | $85.95 | $87.52 | $87.52 | 909,414 |
2022-05-24 | $85.60 | $85.89 | $83.92 | $84.87 | $84.87 | 440,317 |
2022-05-23 | $87.36 | $87.36 | $85.92 | $86.90 | $86.90 | 463,356 |
2022-05-20 | $86.08 | $86.47 | $84.90 | $85.87 | $85.87 | 860,881 |
2022-05-19 | $83.84 | $85.72 | $83.69 | $84.74 | $84.74 | 606,887 |
2022-05-18 | $84.13 | $85.31 | $82.58 | $82.98 | $82.98 | 419,953 |
2022-05-17 | $83.58 | $85.70 | $83.58 | $84.62 | $84.62 | 1,261,125 |
2022-05-16 | $82.00 | $82.08 | $79.33 | $81.02 | $81.02 | 596,268 |
2022-05-13 | $81.44 | $83.61 | $81.34 | $83.00 | $83.00 | 1,116,103 |
2022-05-12 | $79.67 | $81.76 | $79.11 | $80.25 | $80.25 | 381,786 |
2022-05-11 | $84.62 | $85.02 | $81.79 | $81.94 | $81.94 | 327,896 |
2022-05-10 | $84.81 | $84.82 | $82.26 | $82.91 | $82.91 | 579,945 |
2022-05-09 | $85.46 | $85.80 | $82.76 | $83.25 | $83.25 | 621,400 |
2022-05-06 | $85.54 | $86.81 | $83.96 | $85.46 | $85.46 | 782,594 |
2022-05-05 | $86.92 | $87.14 | $85.51 | $86.00 | $86.00 | 443,261 |
2022-05-04 | $87.00 | $89.05 | $86.23 | $88.65 | $88.65 | 148,256 |
2022-05-03 | $88.92 | $89.76 | $87.69 | $88.63 | $88.63 | 188,692 |
2022-05-02 | $86.62 | $87.76 | $85.50 | $87.53 | $87.53 | 218,087 |
2022-04-29 | $89.04 | $90.38 | $87.17 | $87.32 | $87.32 | 312,758 |
2022-04-28 | $91.27 | $91.62 | $88.47 | $90.49 | $90.49 | 249,384 |
2022-04-27 | $88.16 | $89.87 | $87.64 | $89.17 | $89.17 | 306,677 |
2022-04-26 | $90.78 | $91.16 | $87.19 | $87.38 | $87.38 | 308,550 |
2022-04-25 | $90.52 | $92.00 | $89.42 | $91.38 | $91.38 | 483,807 |
2022-04-22 | $93.84 | $94.61 | $90.20 | $91.11 | $91.11 | 288,783 |
2022-04-21 | $98.03 | $98.42 | $93.78 | $94.28 | $94.28 | 406,606 |
2022-04-20 | $95.09 | $95.88 | $92.74 | $93.35 | $93.35 | 403,547 |
2022-04-19 | $93.86 | $94.95 | $92.81 | $94.71 | $94.71 | 481,790 |
2022-04-18 | $95.02 | $95.50 | $93.25 | $94.36 | $94.36 | 403,206 |
2022-04-14 | $94.63 | $96.62 | $94.14 | $95.88 | $95.88 | 519,142 |
2022-04-13 | $90.62 | $95.37 | $90.31 | $94.61 | $94.61 | 886,545 |
2022-04-12 | $91.68 | $92.54 | $90.79 | $91.49 | $91.49 | 461,636 |
2022-04-11 | $88.56 | $92.00 | $87.82 | $90.89 | $90.89 | 682,225 |
2022-04-08 | $87.05 | $88.57 | $86.53 | $87.61 | $87.61 | 415,356 |
2022-04-07 | $87.27 | $88.13 | $85.18 | $87.81 | $87.81 | 418,358 |
2022-04-06 | $83.47 | $84.96 | $81.95 | $84.61 | $84.61 | 888,431 |
2022-04-05 | $87.41 | $88.40 | $85.90 | $86.89 | $86.89 | 702,646 |
2022-04-04 | $87.10 | $90.76 | $86.68 | $89.16 | $89.16 | 721,548 |
2022-04-01 | $85.59 | $88.77 | $85.59 | $88.60 | $88.60 | 809,128 |
2022-03-31 | $84.53 | $87.30 | $83.79 | $87.12 | $87.12 | 1,356,801 |
2022-03-30 | $86.30 | $86.30 | $83.70 | $84.11 | $84.11 | 1,106,710 |
2022-03-29 | $90.32 | $91.32 | $86.78 | $87.77 | $87.77 | 956,529 |
2022-03-28 | $86.00 | $86.21 | $83.74 | $84.81 | $84.81 | 776,991 |
2022-03-25 | $84.21 | $85.82 | $83.12 | $83.28 | $83.28 | 531,160 |
2022-03-24 | $82.80 | $84.34 | $81.35 | $84.27 | $84.27 | 928,912 |
2022-03-23 | $85.42 | $85.95 | $83.95 | $84.32 | $84.32 | 513,580 |
2022-03-22 | $86.95 | $87.67 | $85.60 | $86.86 | $86.86 | 598,893 |
2022-03-21 | $83.52 | $87.07 | $82.94 | $86.05 | $86.05 | 695,539 |
2022-03-18 | $85.94 | $87.51 | $85.41 | $86.72 | $86.72 | 671,039 |
2022-03-17 | $86.56 | $89.08 | $86.56 | $88.98 | $88.98 | 678,708 |
2022-03-16 | $87.17 | $90.68 | $87.17 | $90.45 | $90.45 | 458,529 |
2022-03-15 | $88.60 | $89.56 | $84.70 | $85.68 | $85.68 | 848,813 |
2022-03-14 | $81.45 | $85.87 | $80.73 | $83.34 | $83.34 | 978,625 |
2022-03-11 | $84.33 | $84.33 | $79.52 | $80.00 | $80.00 | 1,402,120 |
2022-03-10 | $80.98 | $82.09 | $79.77 | $80.29 | $80.29 | 707,838 |
2022-03-09 | $84.98 | $85.23 | $81.29 | $81.56 | $81.56 | 1,189,858 |
2022-03-08 | $78.63 | $79.96 | $75.40 | $77.55 | $77.55 | 1,635,681 |
2022-03-07 | $83.00 | $83.63 | $74.12 | $74.12 | $74.12 | 1,114,217 |
2022-03-04 | $87.81 | $88.00 | $83.00 | $83.63 | $83.63 | 861,377 |
2022-03-03 | $93.39 | $94.14 | $88.82 | $90.51 | $90.51 | 799,342 |
2022-03-02 | $92.23 | $94.18 | $91.13 | $93.08 | $93.08 | 811,329 |
2022-03-01 | $95.74 | $97.41 | $88.76 | $88.99 | $88.99 | 775,848 |
2022-02-28 | $99.30 | $100.93 | $96.99 | $99.71 | $99.71 | 715,968 |
2022-02-25 | $103.36 | $105.10 | $101.80 | $102.43 | $102.43 | 703,836 |
2022-02-24 | $100.64 | $101.81 | $99.37 | $101.62 | $101.62 | 702,515 |
2022-02-23 | $107.73 | $108.14 | $103.79 | $103.98 | $103.98 | 274,530 |
2022-02-22 | $107.75 | $109.55 | $105.91 | $106.51 | $106.51 | 320,521 |
2022-02-18 | $110.28 | $110.97 | $107.18 | $107.90 | $107.90 | 347,427 |
2022-02-17 | $114.80 | $114.82 | $108.21 | $108.49 | $108.49 | 587,713 |
2022-02-16 | $120.75 | $120.75 | $115.29 | $115.75 | $115.75 | 802,303 |
2022-02-15 | $123.35 | $125.75 | $120.92 | $121.01 | $121.01 | 524,775 |
2022-02-14 | $120.82 | $123.16 | $120.36 | $122.86 | $122.86 | 1,066,196 |
2022-02-11 | $124.44 | $125.15 | $119.62 | $121.48 | $121.48 | 1,027,385 |
2022-02-10 | $121.86 | $125.01 | $121.58 | $124.13 | $124.13 | 785,944 |
2022-02-09 | $124.50 | $124.75 | $121.01 | $122.00 | $122.00 | 585,327 |
2022-02-08 | $118.72 | $120.78 | $118.64 | $120.70 | $120.70 | 864,764 |
2022-02-07 | $119.51 | $120.10 | $117.25 | $118.65 | $118.65 | 380,254 |
2022-02-04 | $116.48 | $119.60 | $115.44 | $119.25 | $119.25 | 595,554 |
2022-02-03 | $114.98 | $117.77 | $114.19 | $117.07 | $117.07 | 412,257 |
2022-02-02 | $116.81 | $118.80 | $116.25 | $118.03 | $118.03 | 483,897 |
2022-02-01 | $112.16 | $116.28 | $110.40 | $116.00 | $116.00 | 369,326 |
2022-01-31 | $108.39 | $111.75 | $104.30 | $111.62 | $111.62 | 421,800 |
2022-01-28 | $111.53 | $112.14 | $109.02 | $110.95 | $110.95 | 463,476 |
2022-01-27 | $108.55 | $112.01 | $108.55 | $110.95 | $110.95 | 608,407 |
2022-01-26 | $113.80 | $113.82 | $106.54 | $107.47 | $107.47 | 476,769 |
2022-01-25 | $109.69 | $110.91 | $106.03 | $106.35 | $106.35 | 1,109,009 |
2022-01-24 | $108.75 | $112.13 | $108.38 | $111.93 | $111.93 | 430,945 |
2022-01-21 | $114.08 | $115.08 | $112.15 | $113.44 | $113.44 | 218,243 |
2022-01-20 | $117.57 | $117.57 | $114.50 | $115.10 | $115.10 | 313,748 |
2022-01-19 | $112.30 | $115.47 | $111.54 | $114.00 | $114.00 | 389,607 |
2022-01-18 | $113.61 | $114.48 | $111.80 | $113.11 | $113.11 | 314,559 |
2022-01-14 | $116.41 | $117.93 | $115.37 | $117.86 | $117.86 | 161,693 |
2022-01-13 | $115.15 | $118.89 | $115.05 | $116.91 | $116.91 | 187,917 |
2022-01-12 | $116.39 | $116.79 | $114.49 | $114.86 | $114.86 | 291,501 |
2022-01-11 | $115.86 | $118.57 | $114.80 | $118.09 | $118.09 | 406,320 |
2022-01-10 | $116.09 | $117.67 | $113.72 | $115.97 | $115.97 | 757,370 |
2022-01-07 | $112.05 | $116.59 | $111.65 | $115.99 | $115.99 | 496,872 |
2022-01-06 | $110.07 | $112.03 | $109.74 | $111.60 | $111.60 | 347,915 |
2022-01-05 | $111.42 | $111.85 | $109.84 | $110.25 | $110.25 | 398,489 |
2022-01-04 | $110.80 | $111.23 | $108.00 | $109.05 | $109.05 | 402,588 |
2022-01-03 | $103.35 | $107.77 | $102.27 | $106.44 | $106.44 | 211,326 |
2021-12-31 | $102.13 | $105.14 | $101.67 | $102.33 | $102.33 | 161,959 |
2021-12-30 | $103.02 | $104.28 | $102.12 | $102.12 | $102.12 | 330,048 |
2021-12-29 | $104.30 | $104.87 | $102.59 | $102.94 | $102.94 | 221,455 |
2021-12-28 | $106.04 | $106.57 | $104.74 | $104.96 | $104.96 | 157,552 |
2021-12-27 | $104.67 | $106.80 | $103.90 | $106.05 | $106.05 | 165,859 |
2021-12-23 | $106.07 | $106.84 | $104.76 | $104.84 | $104.84 | 279,145 |
2021-12-22 | $106.60 | $107.70 | $103.59 | $103.74 | $103.74 | 542,193 |
2021-12-21 | $102.38 | $107.64 | $102.37 | $104.99 | $104.99 | 482,536 |
2021-12-20 | $98.20 | $101.23 | $97.36 | $101.00 | $101.00 | 619,424 |
2021-12-17 | $100.43 | $102.36 | $99.92 | $100.69 | $100.69 | 628,365 |
2021-12-16 | $98.85 | $100.44 | $98.67 | $99.50 | $99.50 | 532,614 |
2021-12-15 | $97.08 | $99.40 | $95.83 | $99.17 | $99.17 | 460,859 |
2021-12-14 | $97.17 | $99.50 | $96.06 | $98.15 | $98.15 | 424,100 |
2021-12-13 | $98.42 | $98.42 | $96.00 | $97.17 | $97.17 | 371,560 |
2021-12-10 | $100.76 | $102.09 | $100.13 | $100.41 | $100.41 | 446,247 |
2021-12-09 | $99.34 | $101.63 | $99.21 | $100.90 | $100.90 | 409,122 |
2021-12-08 | $100.96 | $102.78 | $100.27 | $101.34 | $101.34 | 463,771 |
2021-12-07 | $103.67 | $104.51 | $101.16 | $101.31 | $101.31 | 321,310 |
2021-12-06 | $102.49 | $104.67 | $100.91 | $102.51 | $102.51 | 371,647 |
2021-12-03 | $100.69 | $101.53 | $98.82 | $100.58 | $100.58 | 341,596 |
2021-12-02 | $99.12 | $100.64 | $97.43 | $100.18 | $100.18 | 512,052 |
2021-12-01 | $100.86 | $101.07 | $95.15 | $95.38 | $95.38 | 779,030 |
2021-11-30 | $97.70 | $98.84 | $95.06 | $95.55 | $95.55 | 711,780 |
2021-11-29 | $102.27 | $102.44 | $97.04 | $98.12 | $98.12 | 383,644 |
2021-11-26 | $97.50 | $100.20 | $96.75 | $100.00 | $100.00 | 507,747 |
2021-11-24 | $102.27 | $104.10 | $100.87 | $103.80 | $103.80 | 379,401 |
2021-11-23 | $104.50 | $105.82 | $103.16 | $104.00 | $104.00 | 395,030 |
2021-11-22 | $105.66 | $105.67 | $102.26 | $102.75 | $102.75 | 332,506 |
2021-11-19 | $108.28 | $108.65 | $105.66 | $105.89 | $105.89 | 392,989 |
2021-11-18 | $112.26 | $112.26 | $109.71 | $110.86 | $110.86 | 433,785 |
2021-11-17 | $113.05 | $113.28 | $111.35 | $112.58 | $112.58 | 332,076 |
2021-11-16 | $114.54 | $115.67 | $112.90 | $114.66 | $114.66 | 415,013 |
2021-11-15 | $113.82 | $115.02 | $113.43 | $114.63 | $114.63 | 212,063 |
2021-11-12 | $115.81 | $115.90 | $113.38 | $114.12 | $114.12 | 220,984 |
2021-11-11 | $119.34 | $119.95 | $117.07 | $117.21 | $117.21 | 223,016 |
2021-11-10 | $120.26 | $123.18 | $118.33 | $120.96 | $120.96 | 331,912 |
2021-11-09 | $123.36 | $124.39 | $120.68 | $122.01 | $122.01 | 548,565 |
2021-11-08 | $121.07 | $127.25 | $121.07 | $126.12 | $126.12 | 758,733 |
2021-11-05 | $122.65 | $124.54 | $122.23 | $123.86 | $123.86 | 308,753 |
2021-11-04 | $120.28 | $120.70 | $118.85 | $120.25 | $120.25 | 270,209 |
2021-11-03 | $119.61 | $121.38 | $118.71 | $121.05 | $121.05 | 426,357 |
2021-11-02 | $116.11 | $118.80 | $114.78 | $118.33 | $118.33 | 439,435 |
2021-11-01 | $113.51 | $116.45 | $112.14 | $116.27 | $116.27 | 222,157 |
2021-10-29 | $110.67 | $113.68 | $110.30 | $113.51 | $113.51 | 284,508 |
2021-10-28 | $110.29 | $111.15 | $109.54 | $110.67 | $110.67 | 197,896 |
2021-10-27 | $108.87 | $109.41 | $107.75 | $108.61 | $108.61 | 151,348 |
2021-10-26 | $110.46 | $110.93 | $108.40 | $109.04 | $109.04 | 190,951 |
2021-10-25 | $108.42 | $109.98 | $108.39 | $109.86 | $109.86 | 244,429 |
2021-10-22 | $108.01 | $109.00 | $108.01 | $108.41 | $108.41 | 110,259 |
2021-10-21 | $109.31 | $109.94 | $107.94 | $108.40 | $108.40 | 165,315 |
2021-10-20 | $109.64 | $110.03 | $108.20 | $109.33 | $109.33 | 428,420 |
2021-10-19 | $113.80 | $113.80 | $111.64 | $111.82 | $111.82 | 243,121 |
2021-10-18 | $115.03 | $115.84 | $113.81 | $114.57 | $114.57 | 191,959 |
2021-10-15 | $118.68 | $120.26 | $117.64 | $117.74 | $117.74 | 266,694 |
2021-10-14 | $114.52 | $117.66 | $114.52 | $116.97 | $116.97 | 273,819 |
2021-10-13 | $112.03 | $113.19 | $111.92 | $112.88 | $112.88 | 238,444 |
2021-10-12 | $113.56 | $114.20 | $113.01 | $113.94 | $113.94 | 216,765 |
2021-10-11 | $116.57 | $116.72 | $115.10 | $115.37 | $115.37 | 175,070 |
2021-10-08 | $113.31 | $117.41 | $112.91 | $115.80 | $115.80 | 423,444 |
2021-10-07 | $112.42 | $115.33 | $111.89 | $115.06 | $115.06 | 361,128 |
2021-10-06 | $112.32 | $112.86 | $108.89 | $111.79 | $111.79 | 298,423 |
2021-10-05 | $115.46 | $115.91 | $114.11 | $114.86 | $114.86 | 161,180 |
2021-10-04 | $117.86 | $119.50 | $115.84 | $115.99 | $115.99 | 214,847 |
2021-10-01 | $112.08 | $117.69 | $112.08 | $117.53 | $117.53 | 258,858 |
2021-09-30 | $111.59 | $111.59 | $109.56 | $110.06 | $110.06 | 318,696 |
2021-09-29 | $112.09 | $113.99 | $110.71 | $113.38 | $113.38 | 264,865 |
2021-09-28 | $112.93 | $113.66 | $110.88 | $111.56 | $111.56 | 330,181 |
2021-09-27 | $115.58 | $116.96 | $113.55 | $113.61 | $113.61 | 245,396 |
2021-09-24 | $112.87 | $114.78 | $112.68 | $114.43 | $114.43 | 171,833 |
2021-09-23 | $110.97 | $113.72 | $110.65 | $113.11 | $113.11 | 178,838 |
2021-09-22 | $112.74 | $113.56 | $110.76 | $110.82 | $110.82 | 364,312 |
2021-09-21 | $112.23 | $113.75 | $111.70 | $112.01 | $112.01 | 185,259 |
2021-09-20 | $115.25 | $115.98 | $112.67 | $114.10 | $114.10 | 247,096 |
2021-09-17 | $115.00 | $116.00 | $113.56 | $115.37 | $115.37 | 259,804 |
2021-09-16 | $111.14 | $114.48 | $110.16 | $114.38 | $114.38 | 324,191 |
2021-09-15 | $104.36 | $106.09 | $103.55 | $106.00 | $106.00 | 273,690 |
2021-09-14 | $105.57 | $105.84 | $103.92 | $104.88 | $104.88 | 253,870 |
2021-09-13 | $106.36 | $107.37 | $105.35 | $105.85 | $105.85 | 499,663 |
2021-09-10 | $106.36 | $106.89 | $105.32 | $105.40 | $105.40 | 380,988 |
2021-09-09 | $106.17 | $108.00 | $105.99 | $107.46 | $107.46 | 277,531 |
2021-09-08 | $108.42 | $108.52 | $106.29 | $107.08 | $107.08 | 237,620 |
2021-09-07 | $107.53 | $108.76 | $107.53 | $108.14 | $108.14 | 465,669 |
2021-09-03 | $107.29 | $108.18 | $106.77 | $108.11 | $108.11 | 183,229 |
2021-09-02 | $109.23 | $109.23 | $107.02 | $107.11 | $107.11 | 198,877 |
2021-09-01 | $108.38 | $109.59 | $107.68 | $107.80 | $107.80 | 232,643 |
2021-08-31 | $106.85 | $108.55 | $106.57 | $107.70 | $107.70 | 479,167 |
2021-08-30 | $108.47 | $108.72 | $107.40 | $107.69 | $107.69 | 178,813 |
2021-08-27 | $108.07 | $108.90 | $107.68 | $108.36 | $108.36 | 242,080 |
2021-08-26 | $107.76 | $109.47 | $107.43 | $108.72 | $108.72 | 160,923 |
2021-08-25 | $109.83 | $109.83 | $108.48 | $109.43 | $109.43 | 193,322 |
2021-08-24 | $108.86 | $109.93 | $108.28 | $108.53 | $108.53 | 83,893 |
2021-08-23 | $106.27 | $108.10 | $105.84 | $107.92 | $107.92 | 201,309 |
2021-08-20 | $105.05 | $105.26 | $104.18 | $105.10 | $105.10 | 131,853 |
2021-08-19 | $105.64 | $105.64 | $104.31 | $105.20 | $105.20 | 235,968 |
2021-08-18 | $106.00 | $108.36 | $105.54 | $105.54 | $105.54 | 199,131 |
2021-08-17 | $106.63 | $107.25 | $105.50 | $106.79 | $106.79 | 307,866 |
2021-08-16 | $107.29 | $107.95 | $106.15 | $107.63 | $107.63 | 125,039 |
2021-08-13 | $108.74 | $109.34 | $107.78 | $108.00 | $108.00 | 85,280 |
2021-08-12 | $110.36 | $110.50 | $108.50 | $108.93 | $108.93 | 150,915 |
2021-08-11 | $109.19 | $111.58 | $108.54 | $111.56 | $111.56 | 228,559 |
2021-08-10 | $108.00 | $109.80 | $107.01 | $109.80 | $109.80 | 132,167 |
2021-08-09 | $108.46 | $108.46 | $106.51 | $107.84 | $107.84 | 79,883 |
2021-08-06 | $110.73 | $110.73 | $108.83 | $109.74 | $109.74 | 93,594 |
2021-08-05 | $109.46 | $111.88 | $109.40 | $110.55 | $110.55 | 180,962 |
2021-08-04 | $108.74 | $109.16 | $107.78 | $108.95 | $108.95 | 209,014 |
2021-08-03 | $109.44 | $110.24 | $108.53 | $109.30 | $109.30 | 113,008 |
2021-08-02 | $109.88 | $112.00 | $109.00 | $109.13 | $109.13 | 158,514 |
2021-07-30 | $108.99 | $110.40 | $108.33 | $109.04 | $109.04 | 306,874 |
2021-07-29 | $111.29 | $111.29 | $108.79 | $109.19 | $109.19 | 248,908 |
2021-07-28 | $109.46 | $111.90 | $108.80 | $110.96 | $110.96 | 330,800 |
2021-07-27 | $109.39 | $110.19 | $107.30 | $108.93 | $108.93 | 342,635 |
2021-07-26 | $106.58 | $107.47 | $104.05 | $107.24 | $107.24 | 364,074 |
2021-07-23 | $104.13 | $104.92 | $103.64 | $104.52 | $104.52 | 183,594 |
2021-07-22 | $104.55 | $106.39 | $103.56 | $104.16 | $104.16 | 274,014 |
2021-07-21 | $101.15 | $103.52 | $101.15 | $102.10 | $102.10 | 310,294 |
2021-07-20 | $98.35 | $100.43 | $97.32 | $100.10 | $100.10 | 410,208 |
2021-07-19 | $98.91 | $98.91 | $96.45 | $97.83 | $97.83 | 544,297 |
2021-07-16 | $104.82 | $104.82 | $101.62 | $101.84 | $101.84 | 220,557 |
2021-07-15 | $104.49 | $105.06 | $102.82 | $104.23 | $104.23 | 233,955 |
2021-07-14 | $104.99 | $106.17 | $104.27 | $104.49 | $104.49 | 431,155 |
2021-07-13 | $106.29 | $106.29 | $104.29 | $104.99 | $104.99 | 175,520 |
2021-07-12 | $108.06 | $108.06 | $105.29 | $107.12 | $107.12 | 278,487 |
2021-07-09 | $107.40 | $108.20 | $107.35 | $107.95 | $107.95 | 274,606 |
2021-07-08 | $106.16 | $107.37 | $104.75 | $106.01 | $106.01 | 188,753 |
2021-07-07 | $109.06 | $109.25 | $106.24 | $107.46 | $107.46 | 165,891 |
2021-07-06 | $112.43 | $112.88 | $108.87 | $109.62 | $109.62 | 281,703 |
2021-07-02 | $110.18 | $111.85 | $109.51 | $111.18 | $111.18 | 187,411 |
2021-07-01 | $110.14 | $111.15 | $109.19 | $109.61 | $109.61 | 165,758 |
2021-06-30 | $107.46 | $108.67 | $106.37 | $108.21 | $108.21 | 190,913 |
2021-06-29 | $105.08 | $107.37 | $105.08 | $107.26 | $107.26 | 233,747 |
2021-06-28 | $106.92 | $107.00 | $105.00 | $106.69 | $106.69 | 241,325 |
2021-06-25 | $110.24 | $110.35 | $108.67 | $109.33 | $109.33 | 174,204 |
2021-06-24 | $110.71 | $111.72 | $110.11 | $110.51 | $110.51 | 172,296 |
2021-06-23 | $111.37 | $111.61 | $109.78 | $110.03 | $110.03 | 186,446 |
2021-06-22 | $112.78 | $112.86 | $110.22 | $110.80 | $110.80 | 234,217 |
2021-06-21 | $110.80 | $112.71 | $110.34 | $111.96 | $111.96 | 210,625 |
2021-06-18 | $109.95 | $111.76 | $109.22 | $110.31 | $110.31 | 288,203 |
2021-06-17 | $113.72 | $114.11 | $111.68 | $112.98 | $112.98 | 222,734 |
2021-06-16 | $112.63 | $113.46 | $112.00 | $112.33 | $112.33 | 135,274 |
2021-06-15 | $112.45 | $113.31 | $111.78 | $112.93 | $112.93 | 99,249 |
2021-06-14 | $111.83 | $113.18 | $111.30 | $112.33 | $112.33 | 162,042 |
2021-06-11 | $114.37 | $114.77 | $112.90 | $113.68 | $113.68 | 407,196 |
2021-06-10 | $113.07 | $114.30 | $112.09 | $112.87 | $112.87 | 159,517 |
2021-06-09 | $116.54 | $116.92 | $113.25 | $114.65 | $114.65 | 181,602 |
2021-06-08 | $115.94 | $116.14 | $114.01 | $115.06 | $115.06 | 180,489 |
2021-06-07 | $114.07 | $116.07 | $113.63 | $114.01 | $114.01 | 240,084 |
2021-06-04 | $115.48 | $115.48 | $112.06 | $113.98 | $113.98 | 219,902 |
2021-06-03 | $117.51 | $118.15 | $114.00 | $114.42 | $114.42 | 335,537 |
2021-06-02 | $118.85 | $121.63 | $118.47 | $121.09 | $121.09 | 247,361 |
2021-06-01 | $117.66 | $119.09 | $117.66 | $119.00 | $119.00 | 218,699 |
2021-05-28 | $116.21 | $117.95 | $115.01 | $116.75 | $116.75 | 192,532 |
2021-05-27 | $116.13 | $116.34 | $114.60 | $115.59 | $115.59 | 278,456 |
2021-05-26 | $114.65 | $114.65 | $113.25 | $113.72 | $113.72 | 280,129 |
2021-05-25 | $117.05 | $117.54 | $113.94 | $114.01 | $114.01 | 411,758 |
2021-05-24 | $115.70 | $115.84 | $114.16 | $114.34 | $114.34 | 234,508 |
2021-05-21 | $116.00 | $116.31 | $115.17 | $115.64 | $115.64 | 253,569 |
2021-05-20 | $112.96 | $113.56 | $112.23 | $113.34 | $113.34 | 204,789 |
2021-05-19 | $113.19 | $113.92 | $110.72 | $113.43 | $113.43 | 169,553 |
2021-05-18 | $115.17 | $116.00 | $113.09 | $113.62 | $113.62 | 197,994 |
2021-05-17 | $116.43 | $116.43 | $113.01 | $113.62 | $113.62 | 218,235 |
2021-05-14 | $115.18 | $118.15 | $114.69 | $115.91 | $115.91 | 320,880 |
2021-05-13 | $116.10 | $117.14 | $112.83 | $114.54 | $114.54 | 291,623 |
2021-05-12 | $116.32 | $118.60 | $115.29 | $117.72 | $117.72 | 222,950 |
2021-05-11 | $117.38 | $118.20 | $116.15 | $117.76 | $117.76 | 188,181 |
2021-05-10 | $120.24 | $121.40 | $119.27 | $120.15 | $120.15 | 404,476 |
2021-05-07 | $119.84 | $120.65 | $118.90 | $119.46 | $119.46 | 303,777 |
2021-05-06 | $118.34 | $119.50 | $116.99 | $119.35 | $119.35 | 183,162 |
2021-05-05 | $115.38 | $118.82 | $115.38 | $117.37 | $117.37 | 223,083 |
2021-05-04 | $117.84 | $117.84 | $115.24 | $116.29 | $116.29 | 258,088 |
2021-05-03 | $117.97 | $118.16 | $116.60 | $117.93 | $117.93 | 162,920 |
2021-04-30 | $117.10 | $118.50 | $115.84 | $116.85 | $116.85 | 283,534 |
2021-04-29 | $115.65 | $118.37 | $115.58 | $118.00 | $118.00 | 467,235 |
2021-04-28 | $113.33 | $115.72 | $112.81 | $114.57 | $114.57 | 172,253 |
2021-04-27 | $112.51 | $113.88 | $112.39 | $113.66 | $113.66 | 140,269 |
2021-04-26 | $111.12 | $112.78 | $110.32 | $112.76 | $112.76 | 228,486 |
2021-04-23 | $106.74 | $109.70 | $106.74 | $109.33 | $109.33 | 205,602 |
2021-04-22 | $105.99 | $108.62 | $105.64 | $106.65 | $106.65 | 379,297 |
2021-04-21 | $100.45 | $104.65 | $100.31 | $104.58 | $104.58 | 226,894 |
2021-04-20 | $106.14 | $106.14 | $101.10 | $102.88 | $102.88 | 525,004 |
2021-04-19 | $108.11 | $108.50 | $106.06 | $106.67 | $106.67 | 345,078 |
2021-04-16 | $106.49 | $107.58 | $106.05 | $107.49 | $107.49 | 207,466 |
2021-04-15 | $106.99 | $107.56 | $104.76 | $105.41 | $105.41 | 393,142 |
2021-04-14 | $107.85 | $108.48 | $105.72 | $106.17 | $106.17 | 156,658 |
2021-04-13 | $106.56 | $106.74 | $104.38 | $105.90 | $105.90 | 334,669 |
2021-04-12 | $108.33 | $108.67 | $105.36 | $106.03 | $106.03 | 304,619 |
2021-04-09 | $111.57 | $111.89 | $109.09 | $109.45 | $109.45 | 222,597 |
2021-04-08 | $111.96 | $112.38 | $110.00 | $112.38 | $112.38 | 336,103 |
2021-04-07 | $114.89 | $114.89 | $111.19 | $112.38 | $112.38 | 254,073 |
2021-04-06 | $114.15 | $114.97 | $112.90 | $114.12 | $114.12 | 329,465 |
2021-04-05 | $116.67 | $117.62 | $114.98 | $115.00 | $115.00 | 314,819 |
2021-04-01 | $116.00 | $116.85 | $115.53 | $115.74 | $115.74 | 450,585 |
2021-03-31 | $114.30 | $115.24 | $113.60 | $115.00 | $115.00 | 500,897 |
2021-03-30 | $114.67 | $115.30 | $113.01 | $114.02 | $114.02 | 905,675 |
2021-03-29 | $113.53 | $113.53 | $110.55 | $112.21 | $112.21 | 371,570 |
2021-03-26 | $114.41 | $114.65 | $113.00 | $114.23 | $114.23 | 446,752 |
2021-03-25 | $111.64 | $114.38 | $111.00 | $114.12 | $114.12 | 355,634 |
2021-03-24 | $112.57 | $114.42 | $112.46 | $113.38 | $113.38 | 443,983 |
2021-03-23 | $107.84 | $109.61 | $107.58 | $109.25 | $109.25 | 941,088 |
2021-03-22 | $109.43 | $111.56 | $109.43 | $111.08 | $111.08 | 674,122 |
2021-03-19 | $111.71 | $113.48 | $111.55 | $113.00 | $113.00 | 847,157 |
2021-03-18 | $115.10 | $116.63 | $114.76 | $116.04 | $116.04 | 956,394 |
2021-03-17 | $114.75 | $117.08 | $113.43 | $117.08 | $117.08 | 363,857 |
2021-03-16 | $114.50 | $115.12 | $113.41 | $115.06 | $115.06 | 491,609 |
2021-03-15 | $112.67 | $114.38 | $111.31 | $114.09 | $114.09 | 346,459 |
2021-03-12 | $108.10 | $110.76 | $107.47 | $110.30 | $110.30 | 303,356 |
2021-03-11 | $112.16 | $112.32 | $110.09 | $110.41 | $110.41 | 231,294 |
2021-03-10 | $111.48 | $112.99 | $110.61 | $112.22 | $112.22 | 409,829 |
2021-03-09 | $112.00 | $114.72 | $111.70 | $112.99 | $112.99 | 431,379 |
2021-03-08 | $108.02 | $113.19 | $108.02 | $112.37 | $112.37 | 474,781 |
2021-03-05 | $108.65 | $109.25 | $102.66 | $107.02 | $107.02 | 375,742 |
2021-03-04 | $110.71 | $113.35 | $107.59 | $109.66 | $109.66 | 447,966 |
2021-03-03 | $110.56 | $111.33 | $109.77 | $111.05 | $111.05 | 293,439 |
2021-03-02 | $108.34 | $109.46 | $107.39 | $109.11 | $109.11 | 237,892 |
2021-03-01 | $110.43 | $111.84 | $109.10 | $109.61 | $109.61 | 380,697 |
2021-02-26 | $108.56 | $109.42 | $107.29 | $107.52 | $107.52 | 315,313 |
2021-02-25 | $111.72 | $111.88 | $108.54 | $108.82 | $108.82 | 326,077 |
2021-02-24 | $111.34 | $112.50 | $110.71 | $111.20 | $111.20 | 621,690 |
2021-02-23 | $113.55 | $114.15 | $109.78 | $110.32 | $110.32 | 858,594 |
2021-02-22 | $107.36 | $113.00 | $106.88 | $111.75 | $111.75 | 785,006 |
2021-02-19 | $104.97 | $106.21 | $104.56 | $105.14 | $105.14 | 634,663 |
2021-02-18 | $104.60 | $104.80 | $102.67 | $103.50 | $103.50 | 538,222 |
2021-02-17 | $103.97 | $107.58 | $103.16 | $105.32 | $105.32 | 778,973 |
2021-02-16 | $109.50 | $109.84 | $105.59 | $106.74 | $106.74 | 375,666 |
2021-02-12 | $102.71 | $104.86 | $102.60 | $104.86 | $104.86 | 388,022 |
2021-02-11 | $103.41 | $104.15 | $102.60 | $103.39 | $103.39 | 392,141 |
2021-02-10 | $103.41 | $104.01 | $102.62 | $102.76 | $102.76 | 502,571 |
2021-02-09 | $104.99 | $105.76 | $103.87 | $104.05 | $104.05 | 557,555 |
2021-02-08 | $104.93 | $106.33 | $104.78 | $106.21 | $106.21 | 471,854 |
2021-02-05 | $103.82 | $105.68 | $103.29 | $104.52 | $104.52 | 315,273 |
2021-02-04 | $103.81 | $104.05 | $101.94 | $103.85 | $103.85 | 392,730 |
2021-02-03 | $102.90 | $104.52 | $102.01 | $102.21 | $102.21 | 705,380 |
2021-02-02 | $99.77 | $100.52 | $98.50 | $99.12 | $99.12 | 819,232 |
2021-02-01 | $97.92 | $98.56 | $95.09 | $96.62 | $96.62 | 524,435 |
2021-01-29 | $98.69 | $98.81 | $94.91 | $95.07 | $95.07 | 544,545 |
2021-01-28 | $99.47 | $100.83 | $97.97 | $98.95 | $98.95 | 722,227 |
2021-01-27 | $97.92 | $97.93 | $94.68 | $95.47 | $95.47 | 380,149 |
2021-01-26 | $101.28 | $103.22 | $99.95 | $100.31 | $100.31 | 541,408 |
2021-01-25 | $99.50 | $101.28 | $98.44 | $100.28 | $100.28 | 733,707 |
2021-01-22 | $103.38 | $105.06 | $102.90 | $104.98 | $104.98 | 435,899 |
2021-01-21 | $106.28 | $106.28 | $104.31 | $104.73 | $104.73 | 384,641 |
2021-01-20 | $105.36 | $107.07 | $105.30 | $106.91 | $106.91 | 517,026 |
2021-01-19 | $108.68 | $109.38 | $105.17 | $106.15 | $106.15 | 412,521 |
2021-01-15 | $109.15 | $109.44 | $108.00 | $108.14 | $108.14 | 389,796 |
2021-01-14 | $108.68 | $110.62 | $108.18 | $109.85 | $109.85 | 264,513 |
2021-01-13 | $106.15 | $108.50 | $105.80 | $107.49 | $107.49 | 445,500 |
2021-01-12 | $106.44 | $108.39 | $106.16 | $107.88 | $107.88 | 464,504 |
2021-01-11 | $106.06 | $106.71 | $105.66 | $106.15 | $106.15 | 231,120 |
2021-01-08 | $108.17 | $108.79 | $107.17 | $107.59 | $107.59 | 429,413 |
2021-01-07 | $108.27 | $110.31 | $106.29 | $108.16 | $108.16 | 695,205 |
2021-01-06 | $106.93 | $110.60 | $106.86 | $109.88 | $109.88 | 399,337 |
2021-01-05 | $103.49 | $106.05 | $103.27 | $105.50 | $105.50 | 516,258 |
2021-01-04 | $110.62 | $110.79 | $104.87 | $105.33 | $105.33 | 590,494 |
2020-12-31 | $111.39 | $111.97 | $109.54 | $109.98 | $109.98 | 176,565 |
2020-12-30 | $112.43 | $114.44 | $111.67 | $111.99 | $111.99 | 328,125 |
2020-12-29 | $111.95 | $114.66 | $111.32 | $111.90 | $111.90 | 457,867 |
2020-12-28 | $109.06 | $111.49 | $108.38 | $108.63 | $108.63 | 220,014 |
2020-12-24 | $108.49 | $109.17 | $107.17 | $108.00 | $108.00 | 118,640 |
2020-12-23 | $105.50 | $109.59 | $105.50 | $108.49 | $108.49 | 328,927 |
2020-12-22 | $104.80 | $104.80 | $102.91 | $104.20 | $104.20 | 347,604 |
2020-12-21 | $105.36 | $106.76 | $102.71 | $104.18 | $104.18 | 509,882 |
2020-12-18 | $108.87 | $110.22 | $108.43 | $109.02 | $109.02 | 389,955 |
2020-12-17 | $107.90 | $110.33 | $106.92 | $108.65 | $108.65 | 322,460 |
2020-12-16 | $108.10 | $108.66 | $106.19 | $106.31 | $106.31 | 754,807 |
2020-12-15 | $106.55 | $107.61 | $105.34 | $105.85 | $105.85 | 507,297 |
2020-12-14 | $111.31 | $111.32 | $105.56 | $106.29 | $106.29 | 431,744 |
2020-12-11 | $110.93 | $110.95 | $106.74 | $106.91 | $106.91 | 911,050 |
2020-12-10 | $112.41 | $113.61 | $112.41 | $113.10 | $113.10 | 735,017 |
2020-12-09 | $114.84 | $114.96 | $113.64 | $114.83 | $114.83 | 557,786 |
2020-12-08 | $115.18 | $115.60 | $113.57 | $114.28 | $114.28 | 879,247 |
2020-12-07 | $113.86 | $118.17 | $113.86 | $117.64 | $117.64 | 811,817 |
2020-12-04 | $115.07 | $117.31 | $113.62 | $116.31 | $116.31 | 1,095,144 |
2020-12-03 | $107.64 | $111.53 | $107.64 | $109.59 | $109.59 | 585,254 |
2020-12-02 | $105.92 | $107.79 | $105.54 | $106.60 | $106.60 | 384,975 |
2020-12-01 | $106.16 | $107.67 | $105.63 | $105.86 | $105.86 | 445,658 |
2020-11-30 | $104.17 | $105.06 | $103.04 | $103.77 | $103.77 | 540,446 |
2020-11-27 | $104.80 | $105.50 | $103.39 | $103.87 | $103.87 | 215,213 |
2020-11-25 | $105.85 | $105.85 | $104.14 | $105.38 | $105.38 | 818,533 |
2020-11-24 | $106.34 | $106.49 | $104.88 | $105.93 | $105.93 | 541,202 |
2020-11-23 | $106.63 | $106.70 | $104.14 | $105.62 | $105.62 | 275,536 |
2020-11-20 | $104.59 | $106.10 | $104.59 | $105.70 | $105.70 | 448,114 |
2020-11-19 | $104.02 | $104.92 | $103.17 | $104.54 | $104.54 | 319,655 |
2020-11-18 | $105.52 | $106.05 | $103.87 | $103.87 | $103.87 | 406,311 |
2020-11-17 | $104.27 | $104.96 | $102.64 | $104.36 | $104.36 | 296,538 |
2020-11-16 | $106.83 | $106.97 | $103.50 | $105.37 | $105.37 | 867,162 |
2020-11-13 | $106.93 | $106.93 | $102.41 | $102.85 | $102.85 | 744,839 |
2020-11-12 | $105.39 | $107.19 | $105.00 | $106.68 | $106.68 | 1,189,201 |
2020-11-11 | $106.89 | $107.99 | $104.21 | $107.12 | $107.12 | 847,626 |
2020-11-10 | $102.03 | $109.65 | $100.87 | $108.66 | $108.66 | 1,292,294 |
2020-11-09 | $98.83 | $104.81 | $97.67 | $104.46 | $104.46 | 1,654,508 |
2020-11-06 | $87.56 | $88.12 | $86.91 | $88.00 | $88.00 | 422,927 |
2020-11-05 | $87.00 | $88.12 | $86.19 | $87.04 | $87.04 | 853,484 |
2020-11-04 | $87.57 | $88.46 | $86.60 | $87.13 | $87.13 | 585,361 |
2020-11-03 | $83.69 | $85.94 | $83.45 | $85.44 | $85.44 | 497,436 |
2020-11-02 | $83.75 | $84.20 | $81.09 | $82.51 | $82.51 | 450,452 |
2020-10-30 | $81.84 | $82.29 | $80.02 | $80.60 | $80.60 | 260,317 |
2020-10-29 | $79.89 | $82.20 | $79.24 | $81.69 | $81.69 | 440,651 |
2020-10-28 | $79.71 | $80.57 | $79.24 | $79.93 | $79.93 | 429,559 |
2020-10-27 | $86.18 | $86.18 | $82.79 | $83.05 | $83.05 | 475,450 |
2020-10-26 | $88.58 | $88.81 | $85.94 | $86.59 | $86.59 | 470,596 |
2020-10-23 | $89.35 | $90.53 | $88.56 | $89.75 | $89.75 | 508,473 |
2020-10-22 | $86.97 | $89.52 | $86.79 | $88.25 | $88.25 | 635,126 |
2020-10-21 | $85.01 | $85.10 | $83.50 | $84.16 | $84.16 | 522,655 |
2020-10-20 | $86.98 | $87.81 | $84.93 | $85.04 | $85.04 | 509,567 |
2020-10-19 | $84.00 | $85.84 | $83.75 | $83.93 | $83.93 | 305,177 |
2020-10-16 | $82.79 | $83.60 | $82.34 | $82.95 | $82.95 | 263,241 |
2020-10-15 | $82.72 | $84.07 | $82.26 | $83.66 | $83.66 | 286,763 |
2020-10-14 | $85.80 | $87.60 | $85.80 | $86.18 | $86.18 | 234,049 |
2020-10-13 | $85.05 | $86.08 | $84.67 | $85.69 | $85.69 | 241,369 |
2020-10-12 | $87.29 | $87.97 | $86.90 | $87.03 | $87.03 | 116,631 |
2020-10-09 | $87.90 | $88.41 | $86.50 | $86.74 | $86.74 | 270,322 |
2020-10-08 | $89.16 | $89.84 | $88.27 | $88.59 | $88.59 | 281,071 |
2020-10-07 | $87.79 | $88.26 | $86.84 | $87.36 | $87.36 | 456,044 |
2020-10-06 | $85.48 | $86.95 | $84.73 | $85.48 | $85.48 | 538,499 |
2020-10-05 | $83.02 | $83.43 | $81.82 | $82.25 | $82.25 | 279,422 |
2020-10-02 | $80.64 | $82.42 | $80.44 | $81.59 | $81.59 | 376,314 |
2020-10-01 | $82.01 | $82.87 | $81.42 | $81.99 | $81.99 | 387,391 |
2020-09-30 | $80.42 | $83.37 | $80.33 | $81.76 | $81.76 | 855,075 |
2020-09-29 | $80.71 | $80.99 | $79.93 | $80.52 | $80.52 | 662,048 |
2020-09-28 | $82.72 | $82.83 | $81.20 | $81.41 | $81.41 | 996,374 |
2020-09-25 | $79.81 | $82.33 | $79.43 | $81.71 | $81.71 | 1,024,013 |
2020-09-24 | $80.08 | $81.62 | $79.99 | $81.44 | $81.44 | 896,873 |
2020-09-23 | $80.60 | $81.51 | $79.66 | $80.43 | $80.43 | 672,592 |
2020-09-22 | $77.09 | $79.80 | $77.09 | $79.62 | $79.62 | 636,080 |
2020-09-21 | $81.33 | $81.70 | $79.80 | $80.93 | $80.93 | 1,152,592 |
2020-09-18 | $84.84 | $85.74 | $84.77 | $85.35 | $85.35 | 582,459 |
2020-09-17 | $88.07 | $89.07 | $87.36 | $87.69 | $87.69 | 762,786 |
2020-09-16 | $85.49 | $88.39 | $85.24 | $87.49 | $87.49 | 910,586 |
2020-09-15 | $87.06 | $87.06 | $85.52 | $85.83 | $85.83 | 506,216 |
2020-09-14 | $85.21 | $87.34 | $85.00 | $86.97 | $86.97 | 706,170 |
2020-09-11 | $83.76 | $84.77 | $83.50 | $84.38 | $84.38 | 524,926 |
2020-09-10 | $84.34 | $85.91 | $84.25 | $85.30 | $85.30 | 701,837 |
2020-09-09 | $82.00 | $83.28 | $81.65 | $82.66 | $82.66 | 369,640 |
2020-09-08 | $79.55 | $82.57 | $79.36 | $81.81 | $81.81 | 1,023,565 |
2020-09-04 | $81.91 | $83.55 | $81.86 | $83.21 | $83.21 | 778,119 |
2020-09-03 | $82.26 | $83.47 | $78.04 | $80.75 | $80.75 | 763,548 |
2020-09-02 | $81.75 | $81.94 | $78.29 | $80.06 | $80.06 | 591,774 |
2020-09-01 | $79.43 | $82.55 | $79.43 | $81.74 | $81.74 | 633,997 |
2020-08-31 | $85.57 | $85.57 | $80.73 | $80.90 | $80.90 | 544,411 |
2020-08-28 | $86.70 | $88.03 | $85.12 | $86.00 | $86.00 | 704,910 |
2020-08-27 | $86.33 | $86.76 | $85.49 | $86.40 | $86.40 | 608,367 |
2020-08-26 | $83.57 | $85.03 | $83.57 | $84.38 | $84.38 | 433,996 |
2020-08-25 | $84.42 | $84.94 | $83.11 | $83.89 | $83.89 | 462,559 |
2020-08-24 | $80.72 | $83.36 | $80.20 | $82.92 | $82.92 | 699,366 |
2020-08-21 | $77.26 | $79.34 | $77.13 | $79.30 | $79.30 | 226,639 |
2020-08-20 | $76.07 | $77.84 | $74.94 | $77.65 | $77.65 | 273,390 |
2020-08-19 | $78.62 | $79.53 | $77.59 | $77.73 | $77.73 | 145,829 |
2020-08-18 | $77.45 | $78.21 | $76.60 | $77.91 | $77.91 | 346,069 |
2020-08-17 | $74.05 | $75.94 | $73.87 | $75.71 | $75.71 | 574,306 |
2020-08-14 | $76.84 | $78.31 | $76.62 | $77.57 | $77.57 | 320,523 |
2020-08-13 | $81.74 | $81.74 | $78.57 | $78.60 | $78.60 | 389,237 |
2020-08-12 | $83.01 | $83.10 | $81.47 | $82.33 | $82.33 | 259,726 |
2020-08-11 | $82.81 | $82.94 | $81.45 | $81.79 | $81.79 | 631,050 |
2020-08-10 | $78.56 | $79.28 | $78.35 | $78.72 | $78.72 | 225,266 |
2020-08-07 | $77.45 | $77.76 | $76.87 | $77.24 | $77.24 | 145,490 |
2020-08-06 | $77.40 | $77.97 | $76.64 | $77.88 | $77.88 | 252,412 |
2020-08-05 | $78.16 | $78.31 | $77.07 | $77.66 | $77.66 | 266,569 |
2020-08-04 | $75.61 | $75.69 | $74.44 | $75.38 | $75.38 | 478,739 |
2020-08-03 | $75.00 | $75.10 | $74.20 | $74.75 | $74.75 | 508,136 |
2020-07-31 | $74.78 | $75.25 | $74.50 | $75.00 | $75.00 | 572,403 |
2020-07-30 | $74.42 | $76.24 | $74.19 | $76.00 | $76.00 | 695,782 |
2020-07-29 | $75.08 | $76.20 | $74.78 | $76.00 | $76.00 | 955,279 |
2020-07-28 | $74.14 | $77.27 | $74.00 | $76.99 | $76.99 | 1,693,235 |
2020-07-27 | $69.73 | $73.06 | $69.73 | $73.00 | $73.00 | 1,123,172 |
2020-07-24 | $71.47 | $73.67 | $71.38 | $73.56 | $73.56 | 1,212,260 |
2020-07-23 | $71.66 | $74.35 | $71.66 | $74.04 | $74.04 | 654,896 |
2020-07-22 | $70.09 | $72.38 | $69.93 | $72.25 | $72.25 | 349,232 |
2020-07-21 | $70.98 | $72.41 | $70.97 | $71.87 | $71.87 | 529,029 |
2020-07-20 | $70.00 | $71.75 | $69.72 | $71.71 | $71.71 | 461,868 |
2020-07-17 | $70.06 | $71.13 | $70.00 | $71.00 | $71.00 | 296,000 |
2020-07-16 | $71.94 | $71.95 | $71.06 | $71.75 | $71.75 | 403,500 |
2020-07-15 | $73.61 | $74.14 | $72.35 | $73.64 | $73.64 | 513,000 |
2020-07-14 | $66.63 | $67.97 | $66.57 | $67.93 | $67.93 | 268,500 |
2020-07-13 | $67.39 | $68.42 | $66.09 | $66.66 | $66.66 | 286,900 |
2020-07-10 | $64.38 | $66.47 | $64.25 | $66.36 | $66.36 | 197,200 |
2020-07-09 | $65.88 | $66.00 | $63.85 | $64.06 | $64.06 | 765,100 |
2020-07-08 | $65.41 | $66.46 | $64.92 | $66.21 | $66.21 | 266,900 |
2020-07-07 | $69.02 | $69.02 | $66.82 | $66.93 | $66.93 | 514,500 |
2020-07-06 | $69.20 | $69.25 | $67.70 | $68.56 | $68.56 | 375,200 |
2020-07-02 | $68.68 | $68.82 | $66.65 | $66.72 | $66.72 | 286,200 |
2020-07-01 | $66.16 | $66.78 | $65.16 | $65.46 | $65.46 | 265,600 |
2020-06-30 | $66.65 | $66.92 | $65.75 | $66.34 | $66.34 | 326,500 |
2020-06-29 | $66.53 | $68.13 | $65.99 | $67.57 | $67.57 | 290,900 |
2020-06-26 | $66.02 | $66.24 | $63.91 | $65.30 | $65.30 | 235,280 |
2020-06-25 | $66.00 | $67.46 | $65.30 | $67.10 | $67.10 | 307,772 |
2020-06-24 | $69.68 | $69.68 | $66.50 | $66.57 | $66.57 | 555,653 |
2020-06-23 | $70.48 | $71.99 | $70.48 | $71.38 | $71.38 | 327,277 |
2020-06-22 | $70.95 | $71.14 | $69.90 | $70.13 | $70.13 | 281,457 |
2020-06-19 | $72.27 | $73.50 | $69.90 | $70.97 | $70.97 | 593,829 |
2020-06-18 | $71.12 | $72.76 | $70.78 | $71.81 | $71.81 | 505,189 |
2020-06-17 | $71.23 | $71.23 | $69.57 | $70.36 | $70.36 | 630,044 |
2020-06-16 | $72.58 | $73.13 | $69.73 | $70.32 | $70.32 | 599,102 |
2020-06-15 | $68.65 | $71.15 | $68.49 | $70.80 | $70.80 | 920,054 |
2020-06-12 | $72.10 | $73.09 | $69.77 | $70.96 | $70.96 | 691,967 |
2020-06-11 | $70.17 | $72.28 | $69.73 | $70.87 | $70.87 | 944,593 |
2020-06-10 | $76.96 | $77.11 | $75.30 | $75.49 | $75.49 | 563,123 |
2020-06-09 | $76.85 | $78.60 | $76.49 | $77.62 | $77.62 | 512,942 |
2020-06-08 | $80.10 | $81.07 | $79.64 | $80.98 | $80.98 | 602,046 |
2020-06-05 | $82.00 | $82.11 | $79.15 | $79.72 | $79.72 | 2,481,995 |
2020-06-04 | $79.99 | $81.93 | $79.53 | $80.54 | $80.54 | 1,109,577 |
2020-06-03 | $78.00 | $80.25 | $77.83 | $79.53 | $79.53 | 805,285 |
2020-06-02 | $75.13 | $75.69 | $74.59 | $75.67 | $75.67 | 716,834 |
2020-06-01 | $72.65 | $74.26 | $72.59 | $73.49 | $73.49 | 709,971 |
2020-05-29 | $69.50 | $71.81 | $69.28 | $71.77 | $71.77 | 925,047 |
2020-05-28 | $69.82 | $71.97 | $69.36 | $71.01 | $71.01 | 1,146,612 |
2020-05-27 | $71.79 | $72.38 | $68.91 | $70.76 | $70.76 | 1,162,515 |
2020-05-26 | $70.85 | $71.68 | $70.11 | $70.53 | $70.53 | 1,142,045 |
2020-05-22 | $64.43 | $64.74 | $62.80 | $63.70 | $63.70 | 891,188 |
2020-05-21 | $63.50 | $64.94 | $63.16 | $64.11 | $64.11 | 728,709 |
2020-05-20 | $60.13 | $61.42 | $59.96 | $61.07 | $61.07 | 484,573 |
2020-05-19 | $58.88 | $60.25 | $58.65 | $59.75 | $59.75 | 1,300,648 |
2020-05-18 | $57.16 | $58.28 | $55.62 | $58.21 | $58.21 | 1,299,425 |
2020-05-15 | $50.00 | $50.55 | $49.40 | $49.75 | $49.75 | 807,343 |
2020-05-14 | $50.00 | $51.00 | $48.61 | $49.91 | $49.91 | 1,358,762 |
2020-05-13 | $54.73 | $54.73 | $51.18 | $52.29 | $52.29 | 1,010,302 |
2020-05-12 | $55.53 | $56.29 | $54.82 | $55.24 | $55.24 | 916,327 |
2020-05-11 | $54.80 | $54.80 | $53.22 | $54.57 | $54.57 | 821,155 |
2020-05-08 | $58.05 | $58.50 | $57.23 | $58.24 | $58.24 | 336,161 |
2020-05-07 | $57.47 | $57.67 | $56.02 | $56.37 | $56.37 | 471,870 |
2020-05-06 | $57.27 | $57.63 | $56.44 | $56.48 | $56.48 | 333,470 |
2020-05-05 | $57.30 | $58.04 | $57.01 | $57.62 | $57.62 | 410,768 |
2020-05-04 | $55.26 | $57.38 | $54.48 | $57.33 | $57.33 | 516,078 |
2020-05-01 | $59.50 | $60.90 | $57.57 | $58.26 | $58.26 | 611,645 |
2020-04-30 | $61.65 | $63.70 | $61.04 | $63.47 | $63.47 | 940,567 |
2020-04-29 | $61.76 | $65.22 | $61.24 | $64.66 | $64.66 | 979,169 |
2020-04-28 | $57.44 | $59.25 | $57.16 | $58.85 | $58.85 | 779,385 |
2020-04-27 | $58.14 | $59.38 | $57.93 | $58.50 | $58.50 | 418,495 |
2020-04-24 | $55.13 | $57.14 | $54.86 | $56.78 | $56.78 | 313,968 |
2020-04-23 | $55.86 | $55.86 | $53.75 | $54.36 | $54.36 | 878,258 |
2020-04-22 | $55.81 | $56.04 | $54.69 | $55.52 | $55.52 | 227,409 |
2020-04-21 | $56.85 | $58.07 | $55.39 | $55.81 | $55.81 | 607,469 |
2020-04-20 | $59.04 | $59.40 | $58.04 | $58.69 | $58.69 | 290,246 |
2020-04-17 | $59.51 | $59.84 | $58.46 | $59.76 | $59.76 | 640,019 |
2020-04-16 | $55.50 | $55.87 | $54.27 | $54.52 | $54.52 | 986,101 |
2020-04-15 | $54.66 | $56.85 | $54.24 | $56.84 | $56.84 | 431,985 |
2020-04-14 | $57.91 | $58.60 | $56.66 | $57.12 | $57.12 | 373,520 |
2020-04-13 | $58.58 | $58.68 | $55.84 | $57.31 | $57.31 | 266,613 |
2020-04-09 | $59.18 | $59.50 | $57.09 | $58.48 | $58.48 | 455,873 |
2020-04-08 | $60.06 | $60.44 | $58.09 | $58.30 | $58.30 | 338,176 |
2020-04-07 | $61.10 | $62.40 | $59.04 | $59.68 | $59.68 | 919,143 |
2020-04-06 | $56.24 | $57.51 | $55.34 | $57.11 | $57.11 | 981,276 |
2020-04-03 | $50.10 | $50.67 | $49.73 | $50.12 | $50.12 | 544,553 |
2020-04-02 | $51.13 | $51.23 | $49.86 | $50.20 | $50.20 | 560,450 |
2020-04-01 | $52.00 | $52.46 | $50.04 | $50.57 | $50.57 | 1,139,016 |
2020-03-31 | $55.61 | $55.89 | $52.87 | $53.09 | $53.09 | 1,270,824 |
2020-03-30 | $53.93 | $55.56 | $53.60 | $54.12 | $54.12 | 699,813 |
2020-03-27 | $56.44 | $56.56 | $53.59 | $54.50 | $54.50 | 1,085,968 |
2020-03-26 | $59.03 | $60.08 | $57.72 | $59.29 | $59.29 | 1,513,152 |
2020-03-25 | $55.46 | $61.39 | $55.05 | $61.00 | $61.00 | 1,827,368 |
2020-03-24 | $52.09 | $55.86 | $51.67 | $55.75 | $55.75 | 845,188 |
2020-03-23 | $48.75 | $49.78 | $46.75 | $49.10 | $49.10 | 1,274,647 |
2020-03-20 | $50.56 | $51.11 | $48.22 | $49.50 | $49.50 | 1,444,139 |
2020-03-19 | $47.15 | $49.77 | $45.90 | $49.56 | $49.56 | 1,299,091 |
2020-03-18 | $49.99 | $50.91 | $44.44 | $47.51 | $47.51 | 2,152,420 |
2020-03-17 | $53.99 | $53.99 | $50.41 | $52.67 | $52.67 | 2,136,441 |
2020-03-16 | $54.38 | $56.95 | $51.37 | $53.24 | $53.24 | 1,534,159 |
2020-03-13 | $67.37 | $67.95 | $64.07 | $66.61 | $66.61 | 3,347,637 |
2020-03-12 | $64.99 | $66.16 | $63.10 | $64.77 | $64.77 | 2,275,155 |
2020-03-11 | $69.92 | $71.00 | $68.27 | $69.10 | $69.10 | 1,669,851 |
2020-03-10 | $72.10 | $73.96 | $71.49 | $73.54 | $73.54 | 1,477,668 |
2020-03-09 | $68.76 | $69.34 | $67.79 | $68.00 | $68.00 | 1,359,434 |
2020-03-06 | $67.03 | $69.50 | $66.60 | $68.86 | $68.86 | 1,255,804 |
2020-03-05 | $68.50 | $69.19 | $67.18 | $67.47 | $67.47 | 903,283 |
2020-03-04 | $71.22 | $71.85 | $70.30 | $71.47 | $71.47 | 1,161,404 |
2020-03-03 | $72.04 | $73.20 | $70.16 | $70.58 | $70.58 | 938,235 |
2020-03-02 | $71.10 | $71.27 | $68.68 | $70.22 | $70.22 | 994,600 |
2020-02-28 | $74.15 | $74.93 | $71.42 | $71.68 | $71.68 | 2,166,599 |
2020-02-27 | $73.19 | $75.35 | $72.78 | $73.01 | $73.01 | 1,452,648 |
2020-02-26 | $75.74 | $77.77 | $75.38 | $75.72 | $75.72 | 2,312,405 |
2020-02-25 | $79.20 | $79.50 | $77.50 | $77.84 | $77.84 | 960,474 |
2020-02-24 | $79.50 | $80.46 | $78.81 | $79.06 | $79.06 | 1,462,824 |
2020-02-21 | $89.97 | $90.73 | $89.66 | $90.65 | $90.65 | 357,161 |
2020-02-20 | $90.66 | $91.35 | $89.97 | $90.51 | $90.51 | 523,140 |
2020-02-19 | $90.83 | $91.08 | $90.36 | $90.83 | $90.83 | 326,083 |
2020-02-18 | $90.11 | $91.64 | $89.95 | $91.16 | $91.16 | 411,868 |
2020-02-14 | $91.51 | $92.44 | $91.14 | $91.87 | $91.87 | 286,733 |
2020-02-13 | $91.12 | $92.23 | $90.60 | $91.61 | $91.61 | 422,817 |
2020-02-12 | $91.09 | $91.99 | $90.86 | $91.66 | $91.66 | 509,221 |
2020-02-11 | $90.63 | $92.08 | $90.51 | $91.00 | $91.00 | 319,536 |
2020-02-10 | $90.30 | $90.87 | $89.44 | $89.95 | $89.95 | 292,179 |
2020-02-07 | $92.06 | $92.27 | $91.36 | $91.59 | $91.59 | 337,609 |
2020-02-06 | $93.50 | $93.85 | $92.39 | $92.52 | $92.52 | 353,297 |
2020-02-05 | $94.30 | $94.60 | $93.20 | $93.98 | $93.98 | 402,667 |
2020-02-04 | $93.36 | $94.40 | $92.79 | $93.16 | $93.16 | 529,105 |
2020-02-03 | $92.20 | $95.20 | $91.04 | $92.00 | $92.00 | 844,332 |
2020-01-31 | $88.08 | $88.43 | $86.00 | $86.61 | $86.61 | 547,279 |
2020-01-30 | $87.11 | $88.15 | $86.43 | $88.02 | $88.02 | 359,834 |
2020-01-29 | $88.74 | $88.79 | $87.55 | $87.65 | $87.65 | 376,114 |
2020-01-28 | $87.22 | $87.94 | $86.79 | $87.32 | $87.32 | 398,035 |
2020-01-27 | $86.73 | $87.60 | $85.92 | $87.03 | $87.03 | 270,552 |
2020-01-24 | $91.77 | $91.83 | $88.52 | $89.27 | $89.27 | 274,104 |
2020-01-23 | $91.17 | $91.64 | $90.16 | $91.02 | $91.02 | 465,054 |
2020-01-22 | $91.79 | $92.92 | $91.36 | $92.66 | $92.66 | 547,223 |
2020-01-21 | $92.35 | $92.72 | $90.53 | $91.00 | $91.00 | 536,435 |
2020-01-17 | $93.24 | $93.64 | $92.47 | $92.74 | $92.74 | 391,027 |
2020-01-16 | $93.50 | $93.77 | $92.67 | $93.09 | $93.09 | 566,727 |
2020-01-15 | $93.47 | $93.69 | $91.96 | $92.26 | $92.26 | 555,544 |
2020-01-14 | $95.16 | $95.30 | $93.66 | $93.85 | $93.85 | 376,953 |
2020-01-13 | $96.07 | $96.07 | $94.54 | $94.79 | $94.79 | 340,027 |
2020-01-10 | $96.51 | $96.79 | $95.35 | $96.18 | $96.18 | 820,048 |
2020-01-09 | $89.64 | $91.22 | $89.64 | $90.00 | $90.00 | 240,914 |
2020-01-08 | $87.69 | $89.52 | $87.31 | $89.12 | $89.12 | 454,268 |
2020-01-07 | $87.87 | $88.85 | $87.87 | $88.38 | $88.38 | 302,043 |
2020-01-06 | $86.33 | $87.62 | $85.89 | $86.85 | $86.85 | 456,865 |
2020-01-03 | $87.79 | $88.45 | $87.59 | $87.70 | $87.70 | 639,345 |
2020-01-02 | $88.35 | $89.70 | $87.83 | $89.26 | $89.26 | 338,950 |
2019-12-31 | $87.07 | $87.80 | $86.70 | $87.61 | $87.61 | 161,199 |
2019-12-30 | $86.79 | $88.35 | $86.79 | $87.41 | $87.41 | 214,297 |
2019-12-27 | $87.43 | $88.00 | $86.97 | $87.02 | $87.02 | 187,898 |
2019-12-26 | $87.01 | $87.33 | $86.65 | $87.09 | $87.09 | 112,360 |
2019-12-24 | $86.73 | $86.74 | $86.12 | $86.51 | $86.51 | 88,434 |
2019-12-23 | $86.86 | $87.22 | $86.12 | $86.47 | $86.47 | 180,324 |
2019-12-20 | $87.65 | $88.19 | $86.81 | $87.03 | $87.03 | 197,358 |
2019-12-19 | $87.10 | $88.19 | $87.08 | $87.83 | $87.83 | 235,974 |
2019-12-18 | $87.76 | $87.76 | $86.05 | $86.88 | $86.88 | 291,189 |
2019-12-17 | $85.99 | $87.42 | $85.69 | $86.85 | $86.85 | 280,900 |
2019-12-16 | $87.01 | $88.13 | $86.98 | $87.61 | $87.61 | 475,896 |
2019-12-13 | $87.56 | $87.90 | $86.71 | $87.31 | $87.31 | 772,642 |
2019-12-12 | $85.17 | $85.46 | $84.31 | $84.35 | $84.35 | 549,254 |
2019-12-11 | $84.20 | $85.01 | $84.00 | $84.50 | $84.50 | 530,138 |
2019-12-10 | $84.33 | $84.36 | $83.86 | $83.92 | $83.92 | 535,709 |
2019-12-09 | $85.48 | $85.48 | $83.99 | $84.23 | $84.23 | 407,992 |
2019-12-06 | $85.43 | $86.01 | $85.43 | $85.71 | $85.71 | 215,253 |
2019-12-05 | $84.12 | $84.73 | $84.00 | $84.48 | $84.48 | 250,955 |
2019-12-04 | $83.34 | $84.48 | $83.34 | $83.97 | $83.97 | 228,035 |
2019-12-03 | $82.50 | $83.24 | $81.92 | $83.20 | $83.20 | 580,644 |
2019-12-02 | $83.71 | $83.71 | $82.66 | $82.66 | $82.66 | 288,576 |
2019-11-29 | $84.00 | $84.00 | $83.13 | $83.32 | $83.32 | 132,518 |
2019-11-27 | $83.89 | $84.08 | $83.80 | $84.03 | $84.03 | 187,848 |
2019-11-26 | $83.91 | $84.35 | $83.82 | $83.99 | $83.99 | 593,577 |
2019-11-25 | $83.71 | $83.87 | $83.03 | $83.50 | $83.50 | 583,275 |
2019-11-22 | $84.05 | $84.11 | $83.36 | $83.45 | $83.45 | 227,852 |
2019-11-21 | $85.14 | $85.14 | $83.58 | $83.67 | $83.67 | 327,761 |
2019-11-20 | $86.81 | $86.91 | $84.43 | $84.85 | $84.85 | 362,961 |
2019-11-19 | $86.89 | $87.06 | $86.23 | $86.28 | $86.28 | 189,950 |
2019-11-18 | $85.14 | $85.83 | $84.91 | $85.77 | $85.77 | 346,584 |
2019-11-15 | $85.58 | $86.22 | $85.32 | $86.01 | $86.01 | 244,000 |
2019-11-14 | $84.69 | $85.68 | $84.58 | $85.36 | $85.36 | 249,542 |
2019-11-13 | $84.88 | $85.55 | $84.65 | $85.31 | $85.31 | 316,920 |
2019-11-12 | $85.57 | $85.57 | $84.86 | $85.51 | $85.51 | 310,405 |
2019-11-11 | $84.12 | $85.47 | $83.84 | $85.35 | $85.35 | 320,887 |
2019-11-08 | $84.95 | $85.43 | $84.70 | $85.21 | $85.21 | 274,402 |
2019-11-07 | $84.70 | $85.66 | $84.70 | $85.12 | $85.12 | 707,838 |
2019-11-06 | $83.45 | $83.97 | $83.04 | $83.75 | $83.75 | 513,172 |
2019-11-05 | $82.51 | $83.82 | $82.20 | $82.56 | $82.56 | 797,230 |
2019-11-04 | $82.63 | $83.88 | $81.74 | $83.35 | $83.35 | 788,976 |
2019-11-01 | $74.97 | $77.03 | $74.97 | $76.65 | $76.65 | 372,009 |
2019-10-31 | $75.72 | $76.14 | $74.45 | $74.64 | $74.64 | 266,720 |
2019-10-30 | $73.81 | $75.36 | $73.64 | $75.03 | $75.03 | 202,064 |
2019-10-29 | $74.48 | $74.82 | $73.55 | $73.85 | $73.85 | 230,257 |
2019-10-28 | $72.71 | $74.20 | $72.71 | $74.02 | $74.02 | 298,948 |
2019-10-25 | $72.88 | $73.79 | $72.73 | $73.71 | $73.71 | 326,293 |
2019-10-24 | $74.11 | $74.63 | $73.74 | $74.08 | $74.08 | 196,111 |
2019-10-23 | $73.83 | $74.26 | $73.61 | $74.24 | $74.24 | 194,559 |
2019-10-22 | $74.21 | $74.40 | $73.26 | $73.33 | $73.33 | 593,145 |
2019-10-21 | $74.69 | $74.80 | $74.02 | $74.38 | $74.38 | 419,109 |
2019-10-18 | $74.02 | $74.17 | $72.63 | $72.96 | $72.96 | 328,385 |
2019-10-17 | $73.09 | $74.69 | $72.92 | $74.37 | $74.37 | 471,645 |
2019-10-16 | $74.30 | $74.30 | $72.38 | $72.49 | $72.49 | 454,342 |
2019-10-15 | $73.26 | $75.07 | $72.77 | $74.19 | $74.19 | 540,371 |
2019-10-14 | $73.21 | $73.44 | $72.50 | $73.01 | $73.01 | 315,524 |
2019-10-11 | $73.46 | $74.31 | $72.96 | $73.58 | $73.58 | 783,511 |
2019-10-10 | $69.10 | $69.98 | $68.26 | $69.34 | $69.34 | 1,369,350 |
2019-10-09 | $69.13 | $69.67 | $68.60 | $68.80 | $68.80 | 1,247,113 |
2019-10-08 | $66.47 | $66.52 | $65.77 | $66.01 | $66.01 | 451,776 |
2019-10-07 | $67.51 | $68.06 | $66.83 | $67.93 | $67.93 | 367,949 |
2019-10-04 | $65.98 | $66.25 | $65.38 | $66.20 | $66.20 | 472,228 |
2019-10-03 | $65.47 | $66.21 | $65.10 | $66.21 | $66.21 | 331,180 |
2019-10-02 | $65.27 | $65.91 | $64.89 | $65.79 | $65.79 | 697,342 |
2019-10-01 | $67.30 | $67.69 | $65.79 | $66.36 | $66.36 | 409,740 |
2019-09-30 | $66.80 | $66.80 | $65.39 | $66.38 | $66.38 | 414,820 |
2019-09-27 | $65.44 | $65.76 | $65.00 | $65.41 | $65.41 | 348,455 |
2019-09-26 | $64.94 | $65.37 | $64.61 | $65.25 | $65.25 | 476,576 |
2019-09-25 | $64.90 | $65.15 | $64.73 | $65.06 | $65.06 | 284,782 |
2019-09-24 | $64.55 | $65.27 | $64.47 | $64.80 | $64.80 | 875,866 |
2019-09-23 | $62.71 | $64.43 | $62.32 | $64.22 | $64.22 | 595,738 |
2019-09-20 | $63.29 | $63.33 | $62.53 | $62.97 | $62.97 | 533,685 |
2019-09-19 | $61.91 | $63.09 | $61.90 | $62.47 | $62.47 | 535,859 |
2019-09-18 | $61.53 | $62.34 | $61.29 | $62.25 | $62.25 | 1,057,388 |
2019-09-17 | $61.78 | $62.51 | $61.57 | $62.13 | $62.13 | 476,191 |
2019-09-16 | $62.80 | $63.12 | $62.22 | $62.90 | $62.90 | 558,651 |
2019-09-13 | $64.00 | $64.25 | $63.39 | $63.43 | $63.43 | 511,167 |
2019-09-12 | $62.54 | $62.68 | $60.97 | $61.00 | $61.00 | 426,358 |
2019-09-11 | $63.49 | $63.78 | $62.83 | $63.14 | $63.14 | 669,397 |
2019-09-10 | $61.98 | $62.58 | $61.55 | $61.85 | $61.85 | 674,411 |
2019-09-09 | $60.03 | $60.60 | $59.70 | $60.16 | $60.16 | 387,951 |
2019-09-06 | $59.51 | $60.07 | $59.19 | $59.64 | $59.64 | 414,617 |
2019-09-05 | $58.85 | $59.46 | $58.75 | $58.85 | $58.85 | 865,690 |
2019-09-04 | $58.76 | $58.76 | $57.91 | $57.97 | $57.97 | 298,589 |
2019-09-03 | $57.00 | $57.95 | $56.82 | $57.67 | $57.67 | 699,724 |
2019-08-30 | $58.14 | $58.38 | $56.99 | $57.30 | $57.30 | 556,204 |
2019-08-29 | $58.17 | $58.26 | $57.37 | $57.50 | $57.50 | 613,930 |
2019-08-28 | $56.85 | $57.16 | $56.18 | $56.75 | $56.75 | 567,072 |
2019-08-27 | $58.12 | $58.46 | $57.00 | $57.13 | $57.13 | 1,190,708 |
2019-08-26 | $56.98 | $57.36 | $56.64 | $56.67 | $56.67 | 285,194 |
2019-08-23 | $57.23 | $57.62 | $56.78 | $56.87 | $56.87 | 407,287 |
2019-08-22 | $56.75 | $57.40 | $56.58 | $57.04 | $57.04 | 596,927 |
2019-08-21 | $57.01 | $57.26 | $56.41 | $56.91 | $56.91 | 596,558 |
2019-08-20 | $57.46 | $57.49 | $56.62 | $57.05 | $57.05 | 489,821 |
2019-08-19 | $58.48 | $59.15 | $58.39 | $58.47 | $58.47 | 593,419 |
2019-08-16 | $55.93 | $58.22 | $55.75 | $57.97 | $57.97 | 881,256 |
2019-08-15 | $57.85 | $58.51 | $57.74 | $58.38 | $58.38 | 594,363 |
2019-08-14 | $58.26 | $59.28 | $57.82 | $59.05 | $59.05 | 609,090 |
2019-08-13 | $59.55 | $60.58 | $59.22 | $60.02 | $60.02 | 414,050 |
2019-08-12 | $59.25 | $60.50 | $59.25 | $60.00 | $60.00 | 412,644 |
2019-08-09 | $60.00 | $61.03 | $59.47 | $60.00 | $60.00 | 610,666 |
2019-08-08 | $61.44 | $61.69 | $60.59 | $61.63 | $61.63 | 325,431 |
2019-08-07 | $61.00 | $61.78 | $60.95 | $61.56 | $61.56 | 396,321 |
2019-08-06 | $60.41 | $61.16 | $60.06 | $60.92 | $60.92 | 426,904 |
2019-08-05 | $60.80 | $60.85 | $59.75 | $60.43 | $60.43 | 475,644 |
2019-08-02 | $61.70 | $62.17 | $61.09 | $61.32 | $61.32 | 429,413 |
2019-08-01 | $61.87 | $62.52 | $61.23 | $61.99 | $61.99 | 624,431 |
2019-07-31 | $62.82 | $63.33 | $62.02 | $62.13 | $62.13 | 561,171 |
2019-07-30 | $62.07 | $62.47 | $61.23 | $62.12 | $62.12 | 598,317 |
2019-07-29 | $62.00 | $64.20 | $61.78 | $63.92 | $63.92 | 861,120 |
2019-07-26 | $63.02 | $64.24 | $63.02 | $63.63 | $63.63 | 401,521 |
2019-07-25 | $64.41 | $64.66 | $63.36 | $63.88 | $63.88 | 344,762 |
2019-07-24 | $65.79 | $66.12 | $64.79 | $64.89 | $64.89 | 550,624 |
2019-07-23 | $64.65 | $65.65 | $64.49 | $65.33 | $65.33 | 610,609 |
2019-07-22 | $65.67 | $66.56 | $65.51 | $65.91 | $65.91 | 505,454 |
2019-07-19 | $64.05 | $64.47 | $63.88 | $64.31 | $64.31 | 400,210 |
2019-07-18 | $63.63 | $64.70 | $63.50 | $64.62 | $64.62 | 495,677 |
2019-07-17 | $65.34 | $65.41 | $63.84 | $63.87 | $63.87 | 387,316 |
2019-07-16 | $63.92 | $65.40 | $63.61 | $64.62 | $64.62 | 304,224 |
2019-07-15 | $63.81 | $64.40 | $63.59 | $63.77 | $63.77 | 489,542 |
2019-07-12 | $63.76 | $63.97 | $63.18 | $63.65 | $63.65 | 688,932 |
2019-07-11 | $65.00 | $65.40 | $63.38 | $63.44 | $63.44 | 682,570 |
2019-07-10 | $64.69 | $65.39 | $64.56 | $64.99 | $64.99 | 653,859 |
2019-07-09 | $64.43 | $65.32 | $63.94 | $65.31 | $65.31 | 674,213 |
2019-07-08 | $67.36 | $67.76 | $65.97 | $66.26 | $66.26 | 527,800 |
2019-07-05 | $68.14 | $68.14 | $67.29 | $67.66 | $67.66 | 306,954 |
2019-07-03 | $66.35 | $66.86 | $66.22 | $66.79 | $66.79 | 310,029 |
2019-07-02 | $66.14 | $66.61 | $65.58 | $65.58 | $65.58 | 622,693 |
2019-07-01 | $64.46 | $65.34 | $64.44 | $65.26 | $65.26 | 776,565 |
2019-06-28 | $64.33 | $64.77 | $63.97 | $64.14 | $64.14 | 844,768 |
2019-06-27 | $63.17 | $64.19 | $62.82 | $63.85 | $63.85 | 631,013 |
2019-06-26 | $62.45 | $63.75 | $62.30 | $63.44 | $63.44 | 448,112 |
2019-06-25 | $62.39 | $62.88 | $61.96 | $62.23 | $62.23 | 504,890 |
2019-06-24 | $63.34 | $63.38 | $62.42 | $62.53 | $62.53 | 451,444 |
2019-06-21 | $62.22 | $62.57 | $61.84 | $62.13 | $62.13 | 409,391 |
2019-06-20 | $62.76 | $62.77 | $61.84 | $62.00 | $62.00 | 537,034 |
2019-06-19 | $62.01 | $62.39 | $60.83 | $62.04 | $62.04 | 1,017,515 |
2019-06-18 | $61.95 | $63.02 | $61.50 | $62.23 | $62.23 | 1,767,995 |
2019-06-17 | $62.30 | $63.25 | $62.18 | $62.45 | $62.45 | 897,199 |
2019-06-14 | $65.07 | $65.79 | $64.78 | $65.28 | $65.28 | 1,034,131 |
2019-06-13 | $66.18 | $66.64 | $65.90 | $66.19 | $66.19 | 2,855,572 |
2019-06-12 | $65.98 | $66.39 | $65.58 | $65.96 | $65.96 | 1,096,071 |
2019-06-11 | $65.99 | $66.50 | $65.53 | $65.72 | $65.72 | 1,214,031 |
2019-06-10 | $66.41 | $66.80 | $65.51 | $65.62 | $65.62 | 564,199 |
2019-06-07 | $67.44 | $67.63 | $66.30 | $66.34 | $66.34 | 723,739 |
2019-06-06 | $66.76 | $67.15 | $65.43 | $65.54 | $65.54 | 592,716 |
2019-06-05 | $67.50 | $67.88 | $65.56 | $66.52 | $66.52 | 1,676,364 |
2019-06-04 | $67.56 | $67.93 | $67.00 | $67.50 | $67.50 | 1,520,096 |
2019-06-03 | $65.25 | $66.11 | $65.22 | $65.64 | $65.64 | 1,362,289 |
2019-05-31 | $65.78 | $66.14 | $65.14 | $65.22 | $65.22 | 1,381,581 |
2019-05-30 | $66.73 | $67.09 | $66.30 | $66.50 | $66.50 | 770,563 |
2019-05-29 | $67.89 | $67.89 | $66.48 | $66.65 | $66.65 | 1,298,199 |
2019-05-28 | $69.82 | $70.10 | $67.27 | $68.01 | $68.01 | 3,129,048 |
2019-05-24 | $69.58 | $70.43 | $69.49 | $69.80 | $69.80 | 923,895 |
2019-05-23 | $67.73 | $69.59 | $67.57 | $68.69 | $68.69 | 674,248 |
2019-05-22 | $68.00 | $68.98 | $67.63 | $68.60 | $68.60 | 1,267,524 |
2019-05-21 | $68.23 | $71.11 | $67.92 | $70.19 | $70.19 | 1,012,752 |
2019-05-20 | $67.80 | $68.59 | $67.06 | $67.76 | $67.76 | 1,038,387 |
2019-05-17 | $69.55 | $69.89 | $68.61 | $69.10 | $69.10 | 818,419 |
2019-05-16 | $69.94 | $70.36 | $69.76 | $69.87 | $69.87 | 319,968 |
2019-05-15 | $68.55 | $69.67 | $68.11 | $69.45 | $69.45 | 470,904 |
2019-05-14 | $70.27 | $70.38 | $69.80 | $70.09 | $70.09 | 403,821 |
2019-05-13 | $70.93 | $70.93 | $69.36 | $69.92 | $69.92 | 458,964 |
2019-05-10 | $71.93 | $72.53 | $71.37 | $71.92 | $71.92 | 474,540 |
2019-05-09 | $72.48 | $72.73 | $71.56 | $72.19 | $72.19 | 352,540 |
2019-05-08 | $72.19 | $73.67 | $71.97 | $72.99 | $72.99 | 1,367,102 |
2019-05-07 | $74.45 | $74.55 | $73.62 | $74.13 | $74.13 | 911,940 |
2019-05-06 | $75.45 | $76.31 | $74.10 | $75.01 | $75.01 | 415,169 |
2019-05-03 | $75.86 | $76.73 | $75.64 | $75.90 | $75.90 | 655,759 |
2019-05-02 | $77.15 | $77.64 | $76.34 | $76.60 | $76.60 | 324,688 |
2019-05-01 | $77.96 | $79.41 | $77.90 | $77.95 | $77.95 | 913,495 |
2019-04-30 | $77.00 | $78.14 | $76.72 | $77.64 | $77.64 | 778,406 |
2019-04-29 | $78.09 | $78.33 | $76.83 | $76.85 | $76.85 | 570,277 |
2019-04-26 | $77.96 | $78.96 | $77.96 | $78.18 | $78.18 | 745,626 |
2019-04-25 | $78.29 | $78.45 | $77.28 | $78.24 | $78.24 | 626,851 |
2019-04-24 | $78.97 | $79.14 | $77.55 | $78.19 | $78.19 | 631,987 |
2019-04-23 | $79.52 | $79.80 | $78.94 | $79.27 | $79.27 | 739,156 |
2019-04-22 | $82.96 | $83.08 | $81.10 | $81.27 | $81.27 | 229,817 |
2019-04-18 | $81.98 | $84.12 | $81.80 | $83.23 | $83.23 | 679,867 |
2019-04-17 | $80.59 | $82.68 | $80.45 | $82.55 | $82.55 | 725,008 |
2019-04-16 | $78.47 | $79.68 | $78.46 | $79.41 | $79.41 | 283,773 |
2019-04-15 | $78.06 | $78.35 | $77.07 | $78.10 | $78.10 | 726,365 |
2019-04-12 | $76.29 | $77.11 | $76.02 | $77.05 | $77.05 | 454,127 |
2019-04-11 | $74.75 | $76.53 | $74.75 | $76.45 | $76.45 | 494,663 |
2019-04-10 | $72.80 | $73.49 | $72.37 | $73.04 | $73.04 | 388,454 |
2019-04-09 | $73.06 | $73.78 | $72.66 | $73.70 | $73.70 | 385,874 |
2019-04-08 | $73.85 | $74.03 | $72.99 | $73.69 | $73.69 | 295,363 |
2019-04-05 | $73.68 | $74.49 | $73.36 | $73.94 | $73.94 | 499,895 |
2019-04-04 | $74.06 | $75.68 | $74.06 | $75.20 | $75.20 | 500,316 |
2019-04-03 | $73.28 | $74.68 | $73.02 | $74.06 | $74.06 | 442,352 |
2019-04-02 | $73.41 | $73.68 | $71.64 | $72.55 | $72.55 | 1,015,325 |
2019-04-01 | $71.51 | $75.70 | $71.10 | $75.08 | $75.08 | 1,040,560 |
2019-03-29 | $74.61 | $75.11 | $74.06 | $74.94 | $74.94 | 402,236 |
2019-03-28 | $74.67 | $74.89 | $74.01 | $74.86 | $74.86 | 409,348 |
2019-03-27 | $72.70 | $74.78 | $72.57 | $74.31 | $74.31 | 752,491 |
2019-03-26 | $71.64 | $72.68 | $71.49 | $72.66 | $72.66 | 320,229 |
2019-03-25 | $71.38 | $72.11 | $71.04 | $71.69 | $71.69 | 295,396 |
2019-03-22 | $71.65 | $72.53 | $71.11 | $71.46 | $71.46 | 445,839 |
2019-03-21 | $72.39 | $74.23 | $71.91 | $73.33 | $73.33 | 604,659 |
2019-03-20 | $73.37 | $73.75 | $72.39 | $73.15 | $73.15 | 389,747 |
2019-03-19 | $74.43 | $74.77 | $73.86 | $74.09 | $74.09 | 507,523 |
2019-03-18 | $75.50 | $76.10 | $74.36 | $74.44 | $74.44 | 391,949 |
2019-03-15 | $75.03 | $76.33 | $74.71 | $76.14 | $76.14 | 453,515 |
2019-03-14 | $75.83 | $76.17 | $74.47 | $75.12 | $75.12 | 757,500 |
2019-03-13 | $74.76 | $74.90 | $73.43 | $74.61 | $74.61 | 475,365 |
2019-03-12 | $74.31 | $74.88 | $73.83 | $74.45 | $74.45 | 358,431 |
2019-03-11 | $73.01 | $73.69 | $72.67 | $73.69 | $73.69 | 452,048 |
2019-03-08 | $72.97 | $73.81 | $72.56 | $73.25 | $73.25 | 458,272 |
2019-03-07 | $77.05 | $77.05 | $75.06 | $75.28 | $75.28 | 2,153,764 |
2019-03-06 | $76.85 | $77.37 | $76.17 | $77.35 | $77.35 | 703,375 |
2019-03-05 | $76.89 | $77.74 | $76.53 | $76.57 | $76.57 | 321,614 |
2019-03-04 | $77.69 | $77.93 | $76.72 | $76.87 | $76.87 | 594,164 |
2019-03-01 | $77.30 | $77.93 | $76.80 | $77.67 | $77.67 | 749,492 |
2019-02-28 | $74.63 | $75.24 | $74.02 | $74.54 | $74.54 | 334,669 |
2019-02-27 | $74.57 | $75.44 | $73.81 | $75.26 | $75.26 | 762,418 |
2019-02-26 | $75.52 | $75.94 | $74.88 | $74.92 | $74.92 | 835,508 |
2019-02-25 | $73.98 | $74.75 | $73.91 | $74.18 | $74.18 | 367,154 |
2019-02-22 | $73.32 | $73.90 | $73.32 | $73.61 | $73.61 | 412,238 |
2019-02-21 | $73.08 | $73.69 | $73.08 | $73.36 | $73.36 | 372,855 |
2019-02-20 | $74.52 | $74.67 | $72.78 | $73.20 | $73.20 | 1,105,904 |
2019-02-19 | $73.09 | $74.80 | $73.09 | $73.66 | $73.66 | 750,443 |
2019-02-15 | $72.49 | $72.78 | $72.05 | $72.32 | $72.32 | 1,037,976 |
2019-02-14 | $73.23 | $73.35 | $72.05 | $72.24 | $72.24 | 324,909 |
2019-02-13 | $72.89 | $73.83 | $72.71 | $72.84 | $72.84 | 419,057 |
2019-02-12 | $71.65 | $72.84 | $71.20 | $71.82 | $71.82 | 519,792 |
2019-02-11 | $71.42 | $72.71 | $71.42 | $71.83 | $71.83 | 562,110 |
2019-02-08 | $69.98 | $71.59 | $69.37 | $71.09 | $71.09 | 627,231 |
2019-02-07 | $70.50 | $71.00 | $69.56 | $70.10 | $70.10 | 815,300 |
2019-02-06 | $72.35 | $72.49 | $70.64 | $71.00 | $71.00 | 835,070 |
2019-02-05 | $72.52 | $73.00 | $71.25 | $71.64 | $71.64 | 817,990 |
2019-02-04 | $70.30 | $71.59 | $69.71 | $70.67 | $70.67 | 614,082 |
2019-02-01 | $72.39 | $72.89 | $71.20 | $71.46 | $71.46 | 1,044,243 |
2019-01-31 | $69.87 | $71.29 | $69.78 | $71.00 | $71.00 | 1,002,637 |
2019-01-30 | $70.98 | $71.18 | $69.35 | $70.09 | $70.09 | 1,234,203 |
2019-01-29 | $69.15 | $70.47 | $68.34 | $69.50 | $69.50 | 947,653 |
2019-01-28 | $68.79 | $69.90 | $67.93 | $68.99 | $68.99 | 666,785 |
2019-01-25 | $70.74 | $70.77 | $69.68 | $69.96 | $69.96 | 1,120,595 |
2019-01-24 | $68.98 | $69.73 | $67.91 | $68.47 | $68.47 | 1,272,370 |
2019-01-23 | $70.36 | $70.69 | $69.46 | $69.65 | $69.65 | 1,531,076 |
2019-01-22 | $71.83 | $71.98 | $68.85 | $69.09 | $69.09 | 2,491,279 |
2019-01-18 | $68.49 | $68.62 | $65.61 | $65.75 | $65.75 | 2,080,770 |
2019-01-17 | $68.66 | $69.11 | $67.71 | $67.96 | $67.96 | 471,257 |
2019-01-16 | $69.01 | $69.29 | $68.45 | $68.68 | $68.68 | 1,408,420 |
2019-01-15 | $70.27 | $70.68 | $68.32 | $68.48 | $68.48 | 947,241 |
2019-01-14 | $70.95 | $72.52 | $70.13 | $71.23 | $71.23 | 1,192,861 |
2019-01-11 | $71.84 | $72.77 | $71.62 | $72.23 | $72.23 | 865,443 |
2019-01-10 | $71.34 | $73.35 | $70.60 | $73.15 | $73.15 | 1,010,401 |
2019-01-09 | $72.00 | $72.28 | $71.32 | $71.97 | $71.97 | 1,033,520 |
2019-01-08 | $72.68 | $73.16 | $71.34 | $71.46 | $71.46 | 433,145 |
2019-01-07 | $73.18 | $73.55 | $72.65 | $73.00 | $73.00 | 404,642 |
2019-01-04 | $71.24 | $73.37 | $71.19 | $72.82 | $72.82 | 235,435 |
2019-01-03 | $71.56 | $72.40 | $70.59 | $70.63 | $70.63 | 364,258 |
2019-01-02 | $69.72 | $72.09 | $69.71 | $71.89 | $71.89 | 142,503 |
2018-12-31 | $71.48 | $72.31 | $68.02 | $71.34 | $71.34 | 316,201 |
2018-12-28 | $70.64 | $72.32 | $70.64 | $71.39 | $71.39 | 237,150 |
2018-12-27 | $69.30 | $70.09 | $68.39 | $70.09 | $70.09 | 222,763 |
2018-12-26 | $68.10 | $70.70 | $67.56 | $70.48 | $70.48 | 236,819 |
2018-12-24 | $69.22 | $69.59 | $67.83 | $67.95 | $67.95 | 188,446 |
2018-12-21 | $71.01 | $71.05 | $69.15 | $69.35 | $69.35 | 365,491 |
2018-12-20 | $71.23 | $72.21 | $70.34 | $70.97 | $70.97 | 361,356 |
2018-12-19 | $72.46 | $72.98 | $71.54 | $71.85 | $71.85 | 638,802 |
2018-12-18 | $72.42 | $73.12 | $71.25 | $71.64 | $71.64 | 320,396 |
2018-12-17 | $72.28 | $72.44 | $70.72 | $71.66 | $71.66 | 358,187 |
2018-12-14 | $73.40 | $74.59 | $72.56 | $72.60 | $72.60 | 275,059 |
2018-12-13 | $75.36 | $75.83 | $72.17 | $73.54 | $73.54 | 517,746 |
2018-12-12 | $74.67 | $75.31 | $73.51 | $74.24 | $74.24 | 431,354 |
2018-12-11 | $74.78 | $76.09 | $73.75 | $74.00 | $74.00 | 503,387 |
2018-12-10 | $75.17 | $75.18 | $73.41 | $74.09 | $74.09 | 448,168 |
2018-12-07 | $79.70 | $79.70 | $75.52 | $75.58 | $75.58 | 787,125 |
2018-12-06 | $79.77 | $81.53 | $79.50 | $80.44 | $80.44 | 532,799 |
2018-12-04 | $80.40 | $81.84 | $79.77 | $80.66 | $80.66 | 881,510 |
2018-12-03 | $82.90 | $83.58 | $81.40 | $81.47 | $81.47 | 500,604 |
2018-11-30 | $81.40 | $82.50 | $81.20 | $82.33 | $82.33 | 426,097 |
2018-11-29 | $80.52 | $81.92 | $80.52 | $80.98 | $80.98 | 485,144 |
2018-11-28 | $80.04 | $82.47 | $79.56 | $82.42 | $82.42 | 340,224 |
2018-11-27 | $79.28 | $81.05 | $78.78 | $80.78 | $80.78 | 565,725 |
2018-11-26 | $83.47 | $83.74 | $80.59 | $81.48 | $81.48 | 298,447 |
2018-11-23 | $84.89 | $84.99 | $83.23 | $83.70 | $83.70 | 235,815 |
2018-11-21 | $80.61 | $82.01 | $80.31 | $81.49 | $81.49 | 1,452,817 |
2018-11-20 | $77.77 | $79.80 | $76.92 | $79.09 | $79.09 | 434,631 |
2018-11-19 | $79.36 | $79.76 | $78.12 | $79.46 | $79.46 | 557,478 |
2018-11-16 | $79.55 | $80.28 | $78.65 | $79.99 | $79.99 | 381,332 |
2018-11-15 | $81.94 | $83.00 | $79.94 | $80.10 | $80.10 | 539,975 |
2018-11-14 | $86.02 | $86.82 | $84.65 | $85.42 | $85.42 | 196,339 |
2018-11-13 | $85.11 | $85.96 | $83.80 | $85.18 | $85.18 | 465,228 |
2018-11-12 | $85.48 | $86.91 | $84.60 | $84.71 | $84.71 | 356,490 |
2018-11-09 | $88.09 | $88.71 | $87.74 | $88.14 | $88.14 | 262,909 |
2018-11-08 | $87.94 | $88.79 | $87.88 | $88.30 | $88.30 | 288,577 |
2018-11-07 | $86.83 | $89.03 | $85.90 | $88.46 | $88.46 | 279,831 |
2018-11-06 | $85.40 | $86.38 | $84.40 | $85.09 | $85.09 | 1,054,090 |
2018-11-05 | $84.80 | $86.49 | $84.50 | $86.25 | $86.25 | 1,023,357 |
2018-11-02 | $86.64 | $87.01 | $84.66 | $85.41 | $85.41 | 764,786 |
2018-11-01 | $84.57 | $85.83 | $84.39 | $84.80 | $84.80 | 877,536 |
2018-10-31 | $81.44 | $83.26 | $81.32 | $82.80 | $82.80 | 406,772 |
2018-10-30 | $80.57 | $82.23 | $80.40 | $81.69 | $81.69 | 451,975 |
2018-10-29 | $82.31 | $82.31 | $80.71 | $81.31 | $81.31 | 682,256 |
2018-10-26 | $81.02 | $83.16 | $80.89 | $82.17 | $82.17 | 422,885 |
2018-10-25 | $81.16 | $81.88 | $80.63 | $81.15 | $81.15 | 494,772 |
2018-10-24 | $85.01 | $85.33 | $80.97 | $81.47 | $81.47 | 1,286,995 |
2018-10-23 | $84.81 | $84.81 | $81.87 | $83.20 | $83.20 | 1,425,978 |
2018-10-22 | $84.46 | $84.69 | $82.82 | $84.18 | $84.18 | 689,147 |
2018-10-19 | $80.70 | $82.18 | $80.57 | $82.10 | $82.10 | 503,367 |
2018-10-18 | $81.29 | $82.09 | $80.97 | $81.21 | $81.21 | 360,659 |
2018-10-17 | $80.45 | $81.36 | $80.11 | $81.20 | $81.20 | 556,130 |
2018-10-16 | $81.05 | $81.33 | $80.14 | $80.46 | $80.46 | 982,178 |
2018-10-15 | $78.92 | $80.74 | $78.69 | $79.98 | $79.98 | 1,383,706 |
2018-10-12 | $80.00 | $80.63 | $77.97 | $79.24 | $79.24 | 1,124,620 |
2018-10-11 | $79.52 | $80.27 | $78.48 | $78.63 | $78.63 | 505,161 |
2018-10-10 | $80.89 | $80.89 | $79.63 | $79.71 | $79.71 | 668,021 |
2018-10-09 | $83.01 | $83.76 | $81.92 | $82.13 | $82.13 | 409,333 |
2018-10-08 | $83.43 | $84.58 | $82.64 | $83.10 | $83.10 | 540,592 |
2018-10-05 | $83.04 | $83.83 | $82.46 | $82.57 | $82.57 | 305,751 |
2018-10-04 | $85.41 | $85.41 | $82.48 | $82.55 | $82.55 | 378,864 |
2018-10-03 | $83.50 | $85.21 | $82.92 | $83.19 | $83.19 | 559,152 |
2018-10-02 | $80.00 | $82.75 | $80.00 | $82.61 | $82.61 | 924,325 |
2018-10-01 | $84.31 | $84.81 | $79.57 | $80.93 | $80.93 | 2,859,037 |
2018-09-28 | $95.96 | $97.19 | $95.89 | $96.04 | $96.04 | 349,575 |
2018-09-27 | $97.00 | $97.95 | $96.42 | $97.27 | $97.27 | 153,368 |
2018-09-26 | $95.35 | $97.58 | $95.27 | $96.88 | $96.88 | 199,510 |
2018-09-25 | $96.72 | $96.72 | $95.60 | $95.66 | $95.66 | 243,141 |
2018-09-24 | $96.60 | $97.21 | $96.15 | $96.71 | $96.71 | 233,356 |
2018-09-21 | $95.94 | $98.55 | $95.57 | $98.42 | $98.42 | 302,052 |
2018-09-20 | $99.40 | $99.89 | $94.91 | $95.94 | $95.94 | 404,311 |
2018-09-19 | $98.50 | $99.81 | $98.34 | $99.59 | $99.59 | 691,250 |
2018-09-18 | $97.50 | $97.60 | $96.67 | $97.25 | $97.25 | 355,175 |
2018-09-17 | $95.99 | $97.21 | $95.97 | $96.60 | $96.60 | 358,520 |
2018-09-14 | $95.52 | $96.74 | $95.17 | $95.98 | $95.98 | 694,917 |
2018-09-13 | $94.81 | $95.88 | $94.80 | $95.52 | $95.52 | 572,586 |
2018-09-12 | $95.13 | $95.79 | $94.71 | $94.88 | $94.88 | 186,530 |
2018-09-11 | $95.19 | $95.54 | $94.25 | $95.21 | $95.21 | 408,326 |
2018-09-10 | $95.52 | $95.81 | $94.94 | $95.42 | $95.42 | 360,955 |
2018-09-07 | $96.41 | $97.73 | $95.63 | $95.92 | $95.92 | 491,392 |
2018-09-06 | $97.44 | $98.57 | $97.44 | $98.48 | $98.48 | 558,266 |
2018-09-05 | $98.82 | $98.93 | $97.21 | $98.02 | $98.02 | 666,908 |
2018-09-04 | $99.27 | $99.67 | $97.57 | $98.04 | $98.04 | 603,424 |
2018-08-31 | $102.21 | $102.39 | $101.56 | $101.87 | $101.87 | 350,683 |
2018-08-30 | $102.14 | $102.39 | $101.63 | $101.96 | $101.96 | 306,299 |
2018-08-29 | $102.55 | $102.93 | $101.89 | $102.29 | $102.29 | 809,016 |
2018-08-28 | $102.12 | $103.15 | $101.51 | $102.03 | $102.03 | 835,530 |
2018-08-27 | $100.05 | $100.63 | $99.41 | $99.69 | $99.69 | 702,640 |
2018-08-24 | $99.64 | $100.10 | $98.92 | $99.62 | $99.62 | 484,928 |
2018-08-23 | $101.85 | $102.36 | $98.04 | $98.14 | $98.14 | 1,363,244 |
2018-08-22 | $97.12 | $97.15 | $95.31 | $95.47 | $95.47 | 992,143 |
2018-08-21 | $99.12 | $99.99 | $98.05 | $98.12 | $98.12 | 644,379 |
2018-08-20 | $98.60 | $99.61 | $98.09 | $98.95 | $98.95 | 461,535 |
2018-08-17 | $99.02 | $99.02 | $97.63 | $98.30 | $98.30 | 246,631 |
2018-08-16 | $98.53 | $99.65 | $97.94 | $97.99 | $97.99 | 404,851 |
2018-08-15 | $97.68 | $98.80 | $96.73 | $98.01 | $98.01 | 444,307 |
2018-08-14 | $97.90 | $98.83 | $97.55 | $97.87 | $97.87 | 357,835 |
2018-08-13 | $98.64 | $99.25 | $97.45 | $97.78 | $97.78 | 467,170 |
2018-08-10 | $95.96 | $97.53 | $94.50 | $96.77 | $96.77 | 1,048,103 |
2018-08-09 | $100.29 | $100.55 | $98.98 | $99.52 | $99.52 | 264,077 |
2018-08-08 | $102.15 | $102.27 | $100.77 | $101.06 | $101.06 | 154,302 |
2018-08-07 | $101.12 | $102.06 | $100.57 | $101.34 | $101.34 | 250,531 |
2018-08-06 | $100.74 | $101.44 | $99.64 | $99.92 | $99.92 | 265,409 |
2018-08-03 | $100.29 | $100.72 | $99.41 | $100.42 | $100.42 | 603,480 |
2018-08-02 | $98.80 | $101.54 | $98.27 | $100.47 | $100.47 | 517,555 |
2018-08-01 | $102.78 | $103.88 | $101.38 | $102.12 | $102.12 | 498,214 |
2018-07-31 | $106.92 | $106.99 | $104.93 | $105.40 | $105.40 | 405,840 |
2018-07-30 | $108.09 | $108.85 | $105.55 | $106.52 | $106.52 | 259,940 |
2018-07-27 | $108.18 | $110.08 | $107.94 | $108.00 | $108.00 | 459,584 |
2018-07-26 | $104.89 | $107.97 | $104.00 | $107.50 | $107.50 | 429,197 |
2018-07-25 | $104.26 | $106.86 | $104.00 | $106.74 | $106.74 | 525,366 |
2018-07-24 | $105.37 | $106.49 | $103.48 | $103.52 | $103.52 | 983,046 |
2018-07-23 | $109.92 | $111.33 | $105.35 | $106.70 | $106.70 | 781,939 |
2018-07-20 | $117.00 | $117.93 | $116.38 | $116.70 | $116.70 | 220,604 |
2018-07-19 | $117.41 | $118.23 | $116.17 | $118.12 | $118.12 | 162,883 |
2018-07-18 | $118.07 | $118.76 | $117.50 | $118.30 | $118.30 | 314,849 |
2018-07-17 | $116.59 | $118.26 | $115.97 | $117.54 | $117.54 | 130,106 |
2018-07-16 | $116.00 | $117.45 | $115.47 | $116.16 | $116.16 | 196,754 |
2018-07-13 | $115.76 | $116.22 | $114.89 | $115.50 | $115.50 | 224,484 |
2018-07-12 | $112.78 | $116.09 | $112.68 | $115.52 | $115.52 | 151,287 |
2018-07-11 | $111.80 | $112.16 | $110.40 | $111.99 | $111.99 | 126,772 |
2018-07-10 | $111.64 | $113.14 | $111.23 | $112.64 | $112.64 | 207,317 |
2018-07-09 | $114.35 | $114.71 | $113.02 | $113.53 | $113.53 | 137,190 |
2018-07-06 | $112.67 | $114.21 | $112.67 | $113.93 | $113.93 | 209,023 |
2018-07-05 | $112.62 | $113.23 | $111.59 | $113.04 | $113.04 | 229,631 |
2018-07-03 | $113.50 | $114.71 | $113.04 | $113.39 | $113.39 | 224,058 |
2018-07-02 | $113.37 | $113.80 | $112.64 | $113.65 | $113.65 | 320,261 |
2018-06-29 | $114.22 | $114.82 | $113.50 | $114.23 | $114.23 | 260,062 |
2018-06-28 | $112.25 | $112.92 | $111.33 | $112.38 | $112.38 | 245,608 |
2018-06-27 | $115.77 | $116.30 | $113.42 | $113.64 | $113.64 | 501,897 |
2018-06-26 | $116.16 | $116.70 | $114.94 | $116.23 | $116.23 | 251,702 |
2018-06-25 | $117.12 | $117.30 | $115.87 | $116.91 | $116.91 | 227,607 |
2018-06-22 | $119.00 | $119.26 | $117.07 | $117.42 | $117.42 | 187,492 |
2018-06-21 | $116.87 | $118.79 | $116.51 | $118.45 | $118.45 | 236,470 |
2018-06-20 | $116.39 | $117.52 | $115.80 | $117.09 | $117.09 | 300,866 |
2018-06-19 | $114.54 | $115.02 | $113.26 | $113.61 | $113.61 | 176,756 |
2018-06-18 | $115.12 | $115.73 | $113.68 | $113.89 | $113.89 | 395,336 |
2018-06-15 | $116.56 | $117.70 | $116.11 | $116.65 | $116.65 | 360,094 |
2018-06-14 | $116.06 | $118.36 | $115.73 | $118.01 | $118.01 | 442,822 |
2018-06-13 | $118.04 | $118.83 | $117.45 | $118.40 | $118.40 | 278,292 |
2018-06-12 | $118.40 | $118.68 | $117.12 | $118.43 | $118.43 | 282,380 |
2018-06-11 | $117.53 | $118.76 | $116.38 | $118.21 | $118.21 | 247,663 |
2018-06-08 | $117.50 | $117.50 | $115.62 | $116.99 | $116.99 | 504,354 |
2018-06-07 | $117.62 | $118.62 | $117.34 | $117.91 | $117.91 | 393,917 |
2018-06-06 | $119.46 | $120.86 | $116.12 | $120.78 | $120.78 | 196,903 |
2018-06-05 | $120.65 | $120.65 | $118.76 | $119.47 | $119.47 | 582,711 |
2018-06-04 | $118.34 | $120.50 | $118.34 | $120.48 | $120.48 | 340,155 |
2018-06-01 | $117.60 | $118.33 | $117.00 | $118.21 | $118.21 | 301,509 |
2018-05-31 | $116.47 | $116.92 | $115.35 | $115.91 | $115.91 | 451,446 |
2018-05-30 | $117.38 | $117.38 | $116.50 | $116.77 | $116.77 | 262,311 |
2018-05-29 | $118.69 | $119.11 | $116.12 | $116.76 | $116.76 | 355,562 |
2018-05-25 | $118.25 | $121.45 | $117.77 | $120.70 | $120.70 | 306,254 |
2018-05-24 | $118.53 | $119.15 | $116.09 | $118.32 | $118.32 | 347,438 |
2018-05-23 | $118.36 | $119.14 | $117.74 | $118.87 | $118.87 | 350,533 |
2018-05-22 | $117.26 | $119.71 | $117.24 | $118.04 | $118.04 | 380,740 |
2018-05-21 | $115.17 | $117.52 | $115.17 | $117.40 | $117.40 | 306,536 |
2018-05-18 | $110.25 | $112.01 | $110.25 | $111.92 | $111.92 | 183,049 |
2018-05-17 | $111.12 | $111.20 | $109.63 | $109.98 | $109.98 | 278,837 |
2018-05-16 | $109.00 | $111.84 | $108.09 | $110.54 | $110.54 | 209,569 |
2018-05-15 | $111.35 | $111.97 | $109.32 | $109.89 | $109.89 | 471,262 |
2018-05-14 | $112.10 | $112.46 | $110.78 | $111.35 | $111.35 | 214,274 |
2018-05-11 | $111.21 | $112.00 | $110.76 | $111.50 | $111.50 | 329,920 |
2018-05-10 | $112.79 | $112.88 | $110.98 | $111.14 | $111.14 | 175,559 |
2018-05-09 | $111.99 | $112.94 | $111.28 | $112.11 | $112.11 | 330,169 |
2018-05-08 | $112.59 | $113.27 | $111.33 | $112.94 | $112.94 | 168,563 |
2018-05-07 | $113.40 | $113.76 | $110.24 | $112.34 | $112.34 | 142,383 |
2018-05-04 | $111.66 | $113.52 | $111.50 | $113.20 | $113.20 | 114,444 |
2018-05-03 | $112.41 | $112.73 | $111.30 | $112.45 | $112.45 | 115,561 |
2018-05-02 | $112.32 | $114.05 | $111.83 | $112.81 | $112.81 | 319,184 |
2018-05-01 | $111.45 | $112.21 | $110.62 | $112.02 | $112.02 | 149,422 |
2018-04-30 | $110.98 | $112.27 | $109.84 | $109.97 | $109.97 | 437,603 |
2018-04-27 | $112.02 | $112.06 | $109.98 | $110.09 | $110.09 | 330,128 |
2018-04-26 | $111.97 | $112.53 | $110.69 | $111.85 | $111.85 | 382,039 |
2018-04-25 | $112.79 | $112.85 | $110.77 | $111.61 | $111.61 | 218,026 |
2018-04-24 | $115.42 | $115.42 | $111.75 | $112.89 | $112.89 | 300,390 |
2018-04-23 | $114.98 | $115.85 | $114.72 | $115.46 | $115.46 | 383,770 |
2018-04-20 | $115.42 | $115.45 | $114.29 | $114.56 | $114.56 | 182,650 |
2018-04-19 | $115.64 | $116.91 | $115.15 | $115.50 | $115.50 | 101,623 |
2018-04-18 | $116.15 | $118.61 | $116.12 | $117.50 | $117.50 | 209,131 |
2018-04-17 | $119.24 | $119.24 | $115.66 | $116.67 | $116.67 | 339,951 |
2018-04-16 | $122.25 | $123.19 | $121.64 | $121.84 | $121.84 | 98,398 |
2018-04-13 | $122.09 | $122.09 | $120.88 | $121.37 | $121.37 | 92,310 |
2018-04-12 | $120.14 | $121.85 | $120.03 | $121.39 | $121.39 | 128,369 |
2018-04-11 | $120.69 | $121.49 | $118.01 | $118.06 | $118.06 | 211,422 |
2018-04-10 | $124.11 | $124.33 | $121.45 | $121.87 | $121.87 | 230,288 |
2018-04-09 | $122.84 | $124.30 | $122.84 | $123.41 | $123.41 | 416,460 |
2018-04-06 | $123.47 | $124.27 | $121.48 | $122.26 | $122.26 | 167,630 |
2018-04-05 | $124.02 | $124.68 | $123.21 | $123.45 | $123.45 | 183,429 |
2018-04-04 | $122.54 | $123.01 | $120.54 | $122.87 | $122.87 | 131,560 |
2018-04-03 | $121.16 | $122.47 | $120.57 | $122.05 | $122.05 | 236,584 |
2018-04-02 | $122.59 | $123.78 | $118.98 | $120.14 | $120.14 | 133,290 |
2018-03-29 | $121.84 | $123.42 | $121.84 | $122.85 | $122.85 | 238,259 |
2018-03-28 | $121.99 | $122.56 | $120.39 | $120.87 | $120.87 | 143,417 |
2018-03-27 | $122.80 | $123.73 | $121.79 | $122.27 | $122.27 | 255,610 |
2018-03-26 | $125.12 | $125.96 | $121.28 | $122.80 | $122.80 | 389,423 |
2018-03-23 | $124.47 | $124.67 | $123.67 | $123.69 | $123.69 | 491,273 |
2018-03-22 | $124.95 | $125.17 | $123.96 | $124.66 | $124.66 | 399,336 |
2018-03-21 | $125.49 | $126.02 | $125.21 | $125.53 | $125.53 | 299,852 |
2018-03-20 | $126.89 | $126.89 | $125.47 | $126.12 | $126.12 | 310,258 |
2018-03-19 | $126.04 | $127.61 | $125.92 | $126.39 | $126.39 | 382,485 |
2018-03-16 | $123.78 | $125.02 | $123.69 | $125.00 | $125.00 | 217,828 |
2018-03-15 | $124.40 | $124.94 | $123.25 | $123.79 | $123.79 | 174,244 |
2018-03-14 | $124.03 | $124.03 | $122.84 | $123.81 | $123.81 | 309,360 |
2018-03-13 | $123.67 | $124.10 | $122.48 | $123.57 | $123.57 | 549,996 |
2018-03-12 | $124.06 | $124.47 | $122.32 | $122.98 | $122.98 | 324,100 |
2018-03-09 | $123.57 | $124.07 | $122.42 | $123.80 | $123.80 | 223,067 |
2018-03-08 | $123.83 | $124.62 | $122.80 | $123.25 | $123.25 | 226,252 |
2018-03-07 | $121.45 | $123.37 | $121.44 | $123.16 | $123.16 | 124,037 |
2018-03-06 | $121.04 | $121.45 | $119.98 | $121.44 | $121.44 | 136,009 |
2018-03-05 | $118.37 | $121.09 | $118.37 | $120.65 | $120.65 | 192,053 |
2018-03-02 | $118.20 | $118.98 | $116.65 | $118.56 | $118.56 | 238,891 |
2018-03-01 | $121.23 | $122.15 | $118.39 | $119.03 | $119.03 | 297,325 |
2018-02-28 | $122.11 | $122.80 | $121.26 | $121.26 | $121.26 | 308,141 |
2018-02-27 | $123.18 | $123.45 | $121.64 | $122.27 | $122.27 | 563,271 |
2018-02-26 | $121.64 | $123.48 | $121.30 | $123.07 | $123.07 | 299,292 |
2018-02-23 | $121.76 | $121.83 | $120.45 | $121.83 | $121.83 | 354,834 |
2018-02-22 | $121.56 | $121.87 | $120.12 | $121.25 | $121.25 | 229,366 |
2018-02-21 | $123.08 | $123.55 | $121.39 | $121.42 | $121.42 | 343,189 |
2018-02-20 | $121.90 | $123.56 | $121.44 | $123.09 | $123.09 | 464,509 |
2018-02-16 | $123.99 | $125.22 | $123.75 | $124.69 | $124.69 | 334,190 |
2018-02-15 | $121.69 | $123.31 | $121.04 | $123.25 | $123.25 | 264,566 |
2018-02-14 | $117.56 | $121.29 | $116.98 | $120.84 | $120.84 | 446,446 |
2018-02-13 | $116.08 | $119.02 | $116.08 | $119.00 | $119.00 | 276,583 |
2018-02-12 | $114.73 | $116.49 | $114.39 | $116.00 | $116.00 | 324,903 |
2018-02-09 | $114.67 | $116.42 | $112.82 | $115.69 | $115.69 | 339,976 |
2018-02-08 | $116.23 | $116.23 | $113.84 | $114.13 | $114.13 | 708,802 |
2018-02-07 | $114.71 | $117.48 | $114.05 | $116.94 | $116.94 | 342,263 |
2018-02-06 | $113.92 | $116.87 | $113.41 | $116.49 | $116.49 | 856,154 |
2018-02-05 | $116.70 | $116.70 | $112.50 | $113.10 | $113.10 | 1,578,313 |
2018-02-02 | $121.73 | $121.73 | $119.68 | $120.41 | $120.41 | 389,962 |
2018-02-01 | $121.48 | $123.25 | $121.36 | $122.82 | $122.82 | 207,671 |
2018-01-31 | $122.87 | $123.69 | $122.32 | $122.71 | $122.71 | 274,424 |
2018-01-30 | $122.36 | $122.36 | $120.50 | $121.20 | $121.20 | 307,179 |
2018-01-29 | $122.25 | $123.76 | $121.60 | $123.26 | $123.26 | 334,782 |
2018-01-26 | $121.47 | $122.93 | $120.76 | $122.20 | $122.20 | 390,315 |
2018-01-25 | $121.10 | $122.12 | $120.04 | $121.05 | $121.05 | 336,511 |
2018-01-24 | $123.00 | $123.00 | $121.34 | $122.20 | $122.20 | 412,374 |
2018-01-23 | $121.54 | $124.17 | $121.53 | $123.71 | $123.71 | 465,161 |
2018-01-22 | $120.41 | $120.94 | $119.40 | $120.94 | $120.94 | 328,348 |
2018-01-19 | $120.83 | $121.39 | $119.92 | $120.80 | $120.80 | 328,199 |
2018-01-18 | $120.06 | $120.68 | $118.55 | $119.35 | $119.35 | 343,205 |
2018-01-17 | $116.70 | $117.70 | $116.10 | $117.38 | $117.38 | 332,702 |
2018-01-16 | $116.01 | $116.68 | $115.27 | $116.53 | $116.53 | 365,201 |
2018-01-12 | $113.16 | $115.59 | $112.67 | $115.44 | $115.44 | 393,994 |
2018-01-11 | $110.36 | $113.17 | $110.13 | $112.82 | $112.82 | 332,128 |
2018-01-10 | $109.55 | $110.16 | $109.06 | $109.33 | $109.33 | 434,446 |
2018-01-09 | $109.36 | $110.69 | $109.27 | $110.61 | $110.61 | 325,760 |
2018-01-08 | $109.04 | $109.57 | $108.51 | $109.52 | $109.52 | 307,790 |
2018-01-05 | $107.44 | $108.75 | $107.08 | $108.64 | $108.64 | 304,400 |
2018-01-04 | $107.19 | $108.34 | $106.99 | $107.88 | $107.88 | 239,858 |
2018-01-03 | $107.82 | $108.25 | $105.41 | $107.27 | $107.27 | 515,073 |
2018-01-02 | $106.01 | $106.70 | $104.92 | $105.25 | $105.25 | 245,747 |
2017-12-29 | $104.79 | $105.08 | $104.15 | $104.19 | $104.19 | 89,383 |
2017-12-28 | $105.09 | $105.09 | $103.44 | $104.67 | $104.67 | 281,098 |
2017-12-27 | $103.33 | $104.03 | $102.62 | $103.34 | $103.34 | 237,416 |
2017-12-26 | $104.82 | $104.82 | $102.91 | $103.25 | $103.25 | 150,220 |
2017-12-22 | $106.01 | $106.58 | $104.14 | $104.31 | $104.31 | 129,420 |
2017-12-21 | $107.38 | $107.38 | $105.12 | $105.28 | $105.28 | 236,825 |
2017-12-20 | $107.03 | $107.59 | $106.39 | $106.85 | $106.85 | 928,965 |
2017-12-19 | $106.08 | $107.39 | $104.90 | $106.50 | $106.50 | 967,567 |
2017-12-18 | $102.01 | $104.31 | $101.10 | $103.31 | $103.31 | 1,148,411 |
2017-12-15 | $105.00 | $108.21 | $104.77 | $106.59 | $106.59 | 1,700,232 |
2017-12-14 | $113.70 | $114.67 | $112.25 | $112.44 | $112.44 | 279,067 |
2017-12-13 | $115.71 | $116.65 | $115.13 | $115.78 | $115.78 | 228,490 |
2017-12-12 | $116.34 | $116.65 | $114.90 | $114.93 | $114.93 | 480,614 |
2017-12-11 | $117.86 | $118.00 | $116.88 | $117.55 | $117.55 | 319,121 |
2017-12-08 | $121.29 | $121.96 | $120.00 | $120.31 | $120.31 | 370,526 |
2017-12-07 | $118.89 | $119.31 | $117.87 | $118.96 | $118.96 | 347,118 |
2017-12-06 | $118.85 | $119.40 | $118.19 | $119.00 | $119.00 | 328,046 |
2017-12-05 | $120.02 | $120.12 | $118.91 | $118.97 | $118.97 | 459,450 |
2017-12-04 | $122.11 | $122.25 | $120.66 | $120.89 | $120.89 | 296,274 |
2017-12-01 | $123.81 | $123.81 | $120.44 | $120.45 | $120.45 | 571,549 |
2017-11-30 | $125.50 | $125.50 | $121.65 | $121.94 | $121.94 | 704,812 |
2017-11-29 | $121.28 | $127.35 | $121.00 | $126.69 | $126.69 | 1,032,427 |
2017-11-28 | $120.45 | $122.45 | $119.66 | $122.20 | $122.20 | 688,543 |
2017-11-27 | $120.89 | $120.89 | $119.25 | $120.40 | $120.40 | 284,112 |
2017-11-24 | $120.48 | $121.75 | $119.55 | $121.52 | $121.52 | 150,766 |
2017-11-22 | $119.52 | $120.88 | $119.28 | $120.05 | $120.05 | 356,363 |
2017-11-21 | $119.61 | $121.08 | $119.61 | $120.77 | $120.77 | 198,175 |
2017-11-20 | $119.31 | $120.19 | $118.69 | $118.89 | $118.89 | 516,864 |
2017-11-17 | $115.52 | $118.94 | $115.52 | $118.88 | $118.88 | 405,677 |
2017-11-16 | $116.09 | $117.65 | $116.09 | $117.43 | $117.43 | 270,500 |
2017-11-15 | $111.93 | $115.12 | $111.93 | $114.84 | $114.84 | 241,580 |
2017-11-14 | $111.46 | $113.05 | $111.46 | $112.41 | $112.41 | 410,554 |
2017-11-13 | $110.13 | $111.44 | $109.40 | $111.41 | $111.41 | 336,040 |
2017-11-10 | $111.16 | $111.41 | $110.52 | $111.25 | $111.25 | 388,468 |
2017-11-09 | $111.57 | $111.93 | $111.25 | $111.87 | $111.87 | 707,324 |
2017-11-08 | $111.94 | $111.94 | $110.96 | $111.65 | $111.65 | 401,409 |
2017-11-07 | $111.90 | $112.20 | $111.54 | $111.80 | $111.80 | 363,011 |
2017-11-06 | $112.62 | $113.29 | $112.55 | $113.04 | $113.04 | 266,935 |
2017-11-03 | $112.33 | $112.94 | $112.11 | $112.42 | $112.42 | 260,580 |
2017-11-02 | $112.50 | $113.55 | $111.92 | $112.33 | $112.33 | 477,118 |
2017-11-01 | $113.92 | $114.67 | $112.95 | $113.15 | $113.15 | 769,037 |
2017-10-31 | $111.16 | $112.79 | $109.75 | $112.11 | $112.11 | 711,962 |
2017-10-30 | $103.90 | $105.37 | $103.26 | $105.04 | $105.04 | 338,453 |
2017-10-27 | $104.14 | $104.70 | $103.09 | $103.83 | $103.83 | 356,378 |
2017-10-26 | $104.50 | $106.37 | $104.07 | $104.80 | $104.80 | 516,435 |
2017-10-25 | $103.00 | $103.77 | $102.70 | $103.46 | $103.46 | 693,374 |
2017-10-24 | $103.70 | $104.05 | $102.67 | $104.01 | $104.01 | 397,794 |
2017-10-23 | $104.86 | $105.44 | $104.23 | $104.61 | $104.61 | 623,011 |
2017-10-20 | $105.87 | $106.99 | $105.06 | $106.86 | $106.86 | 446,536 |
2017-10-19 | $102.85 | $105.68 | $102.31 | $105.22 | $105.22 | 679,630 |
2017-10-18 | $104.17 | $106.33 | $103.69 | $105.99 | $105.99 | 604,395 |
2017-10-17 | $105.93 | $106.45 | $105.00 | $106.37 | $106.37 | 211,493 |
2017-10-16 | $107.39 | $107.39 | $105.63 | $106.64 | $106.64 | 202,675 |
2017-10-13 | $107.03 | $107.89 | $106.62 | $107.66 | $107.66 | 179,047 |
2017-10-12 | $108.66 | $108.66 | $106.48 | $106.68 | $106.68 | 207,684 |
2017-10-11 | $108.42 | $109.15 | $107.93 | $108.56 | $108.56 | 293,250 |
2017-10-10 | $105.50 | $106.96 | $105.47 | $106.17 | $106.17 | 711,501 |
2017-10-09 | $105.50 | $105.50 | $104.06 | $104.61 | $104.61 | 326,643 |
2017-10-06 | $104.37 | $106.17 | $103.41 | $105.73 | $105.73 | 451,333 |
2017-10-05 | $107.25 | $107.81 | $106.39 | $106.47 | $106.47 | 325,757 |
2017-10-04 | $109.49 | $109.54 | $108.00 | $109.08 | $109.08 | 271,398 |
2017-10-03 | $108.35 | $112.00 | $107.77 | $108.69 | $108.69 | 259,865 |
2017-10-02 | $105.75 | $106.73 | $105.31 | $106.59 | $106.59 | 455,621 |
2017-09-29 | $101.54 | $105.99 | $101.31 | $105.42 | $105.42 | 692,017 |
2017-09-28 | $105.90 | $105.90 | $101.30 | $101.59 | $101.59 | 767,232 |
2017-09-27 | $105.46 | $107.83 | $105.31 | $107.62 | $107.62 | 290,900 |
2017-09-26 | $104.88 | $105.22 | $104.18 | $104.70 | $104.70 | 266,760 |
2017-09-25 | $104.77 | $105.53 | $104.60 | $105.36 | $105.36 | 353,097 |
2017-09-22 | $106.23 | $106.55 | $105.71 | $106.04 | $106.04 | 242,549 |
2017-09-21 | $104.82 | $106.79 | $104.10 | $106.37 | $106.37 | 272,732 |
2017-09-20 | $107.21 | $107.24 | $106.03 | $106.20 | $106.20 | 254,629 |
2017-09-19 | $108.52 | $109.01 | $108.05 | $108.75 | $108.75 | 344,454 |
2017-09-18 | $107.23 | $107.92 | $106.64 | $107.00 | $107.00 | 242,029 |
2017-09-15 | $109.00 | $109.55 | $108.03 | $108.15 | $108.15 | 335,549 |
2017-09-14 | $110.21 | $110.95 | $109.13 | $110.28 | $110.28 | 382,759 |
2017-09-13 | $115.48 | $115.58 | $113.85 | $114.09 | $114.09 | 155,659 |
2017-09-12 | $115.89 | $116.82 | $115.45 | $116.67 | $116.67 | 225,591 |
2017-09-11 | $116.12 | $116.88 | $115.66 | $116.31 | $116.31 | 214,967 |
2017-09-08 | $116.16 | $117.01 | $115.66 | $116.03 | $116.03 | 129,014 |
2017-09-07 | $116.22 | $117.00 | $115.76 | $116.32 | $116.32 | 174,947 |
2017-09-06 | $114.70 | $116.22 | $113.78 | $115.58 | $115.58 | 216,840 |
2017-09-05 | $115.12 | $115.92 | $114.35 | $114.43 | $114.43 | 131,592 |
2017-09-01 | $115.07 | $115.14 | $113.95 | $114.88 | $114.88 | 101,497 |
2017-08-31 | $112.79 | $114.60 | $112.09 | $113.70 | $113.70 | 191,901 |
2017-08-30 | $111.16 | $112.97 | $110.73 | $112.13 | $112.13 | 193,423 |
2017-08-29 | $112.87 | $114.30 | $112.69 | $114.15 | $114.15 | 118,460 |
2017-08-28 | $114.24 | $114.24 | $113.03 | $113.49 | $113.49 | 102,579 |
2017-08-25 | $112.99 | $113.86 | $112.61 | $113.32 | $113.32 | 196,435 |
2017-08-24 | $114.26 | $114.26 | $112.23 | $112.68 | $112.68 | 220,327 |
2017-08-23 | $115.04 | $115.04 | $113.37 | $113.76 | $113.76 | 132,553 |
2017-08-22 | $116.78 | $116.78 | $115.42 | $115.59 | $115.59 | 138,198 |
2017-08-21 | $116.91 | $117.40 | $114.64 | $115.56 | $115.56 | 249,827 |
2017-08-18 | $116.09 | $116.86 | $114.99 | $115.10 | $115.10 | 203,726 |
2017-08-17 | $119.76 | $119.87 | $116.49 | $116.56 | $116.56 | 116,237 |
2017-08-16 | $122.17 | $122.68 | $119.78 | $120.16 | $120.16 | 150,082 |
2017-08-15 | $119.03 | $120.59 | $118.85 | $119.69 | $119.69 | 186,674 |
2017-08-14 | $116.65 | $117.37 | $115.84 | $117.18 | $117.18 | 79,027 |
2017-08-11 | $114.87 | $115.57 | $113.92 | $114.67 | $114.67 | 183,489 |
2017-08-10 | $115.77 | $115.83 | $114.86 | $115.17 | $115.17 | 121,959 |
2017-08-09 | $115.68 | $116.41 | $115.45 | $115.84 | $115.84 | 304,867 |
2017-08-08 | $116.78 | $117.11 | $115.49 | $116.06 | $116.06 | 103,604 |
2017-08-07 | $116.61 | $116.87 | $116.13 | $116.63 | $116.63 | 85,841 |
2017-08-04 | $116.76 | $116.97 | $115.93 | $116.74 | $116.74 | 251,124 |
2017-08-03 | $116.03 | $117.21 | $115.75 | $117.13 | $117.13 | 147,587 |
2017-08-02 | $115.24 | $116.15 | $114.49 | $115.75 | $115.75 | 165,169 |
2017-08-01 | $115.00 | $115.82 | $114.45 | $114.74 | $114.74 | 189,388 |
2017-07-31 | $113.30 | $114.34 | $112.09 | $113.33 | $113.33 | 308,351 |
2017-07-28 | $114.71 | $115.73 | $114.00 | $115.35 | $115.35 | 254,117 |
2017-07-27 | $115.58 | $115.92 | $114.62 | $115.75 | $115.75 | 450,161 |
2017-07-26 | $115.16 | $116.01 | $113.84 | $115.95 | $115.95 | 329,720 |
2017-07-25 | $113.73 | $115.74 | $113.45 | $115.08 | $115.08 | 611,994 |
2017-07-24 | $109.90 | $111.66 | $109.35 | $111.50 | $111.50 | 1,028,376 |
2017-07-21 | $110.44 | $112.63 | $110.18 | $112.47 | $112.47 | 372,564 |
2017-07-20 | $112.20 | $113.11 | $111.85 | $112.92 | $112.92 | 439,677 |
2017-07-19 | $115.09 | $115.43 | $114.92 | $115.20 | $115.20 | 227,141 |
2017-07-18 | $115.00 | $115.97 | $115.00 | $115.57 | $115.57 | 416,497 |
2017-07-17 | $113.54 | $115.10 | $113.44 | $115.04 | $115.04 | 210,737 |
2017-07-14 | $112.04 | $113.47 | $112.00 | $113.08 | $113.08 | 196,514 |
2017-07-13 | $110.98 | $112.39 | $110.90 | $112.30 | $112.30 | 507,831 |
2017-07-12 | $111.27 | $112.34 | $110.53 | $112.10 | $112.10 | 247,352 |
2017-07-11 | $111.33 | $111.99 | $111.16 | $111.68 | $111.68 | 304,666 |
2017-07-10 | $111.55 | $112.53 | $111.43 | $111.75 | $111.75 | 359,597 |
2017-07-07 | $109.83 | $111.11 | $109.50 | $110.87 | $110.87 | 182,177 |
2017-07-06 | $108.13 | $108.66 | $107.63 | $107.65 | $107.65 | 200,938 |
2017-07-05 | $108.57 | $109.15 | $107.69 | $108.57 | $108.57 | 244,099 |
2017-07-03 | $108.15 | $109.63 | $107.33 | $109.31 | $109.31 | 264,620 |
2017-06-30 | $108.01 | $108.21 | $106.91 | $107.61 | $107.61 | 199,780 |
2017-06-29 | $107.39 | $107.41 | $105.93 | $106.75 | $106.75 | 154,536 |
2017-06-28 | $107.80 | $108.05 | $106.93 | $107.17 | $107.17 | 184,824 |
2017-06-27 | $108.43 | $108.50 | $107.24 | $107.83 | $107.83 | 239,133 |
2017-06-26 | $109.80 | $110.50 | $108.09 | $108.66 | $108.66 | 297,850 |
2017-06-23 | $109.29 | $109.52 | $108.17 | $109.06 | $109.06 | 130,853 |
2017-06-22 | $110.08 | $110.18 | $108.84 | $109.28 | $109.28 | 296,964 |
2017-06-21 | $110.14 | $110.22 | $108.70 | $108.99 | $108.99 | 212,087 |
2017-06-20 | $110.48 | $110.48 | $108.18 | $108.45 | $108.45 | 222,132 |
2017-06-19 | $109.90 | $110.82 | $109.58 | $110.58 | $110.58 | 519,841 |
2017-06-16 | $108.40 | $109.19 | $108.02 | $108.46 | $108.46 | 199,499 |
2017-06-15 | $107.26 | $108.91 | $106.94 | $108.69 | $108.69 | 177,046 |
2017-06-14 | $108.98 | $109.64 | $108.53 | $109.00 | $109.00 | 144,795 |
2017-06-13 | $107.77 | $109.03 | $107.47 | $107.95 | $107.95 | 169,076 |
2017-06-12 | $107.74 | $107.74 | $105.73 | $107.35 | $107.35 | 245,627 |
2017-06-09 | $109.04 | $109.04 | $106.01 | $106.57 | $106.57 | 192,615 |
2017-06-08 | $108.24 | $109.41 | $108.03 | $109.22 | $109.22 | 140,764 |
2017-06-07 | $107.65 | $109.64 | $107.01 | $109.15 | $109.15 | 307,913 |
2017-06-06 | $108.60 | $108.86 | $107.77 | $108.79 | $108.79 | 139,356 |
2017-06-05 | $108.51 | $109.06 | $108.06 | $108.80 | $108.80 | 178,782 |
2017-06-02 | $107.58 | $109.09 | $107.24 | $108.90 | $108.90 | 211,625 |
2017-06-01 | $107.03 | $108.47 | $106.94 | $108.39 | $108.39 | 271,798 |
2017-05-31 | $107.50 | $107.99 | $105.57 | $106.74 | $106.74 | 402,003 |
2017-05-30 | $107.34 | $108.34 | $106.62 | $107.76 | $107.76 | 349,395 |
2017-05-26 | $105.16 | $106.32 | $105.16 | $106.22 | $106.22 | 163,517 |
2017-05-25 | $103.66 | $105.38 | $103.63 | $105.25 | $105.25 | 400,946 |
2017-05-24 | $103.90 | $104.43 | $102.89 | $103.40 | $103.40 | 353,644 |
2017-05-23 | $101.13 | $101.84 | $101.00 | $101.41 | $101.41 | 156,780 |
2017-05-22 | $101.18 | $101.82 | $100.41 | $100.77 | $100.77 | 176,299 |
2017-05-19 | $101.41 | $101.48 | $100.34 | $100.62 | $100.62 | 198,664 |
2017-05-18 | $99.17 | $100.24 | $99.17 | $99.62 | $99.62 | 200,896 |
2017-05-17 | $100.42 | $101.04 | $99.90 | $99.93 | $99.93 | 182,491 |
2017-05-16 | $100.50 | $101.11 | $100.30 | $100.86 | $100.86 | 207,493 |
2017-05-15 | $99.26 | $101.36 | $99.26 | $100.92 | $100.92 | 228,178 |
2017-05-12 | $98.41 | $98.78 | $97.59 | $98.19 | $98.19 | 130,913 |
2017-05-11 | $97.81 | $98.26 | $97.32 | $98.20 | $98.20 | 92,183 |
2017-05-10 | $97.80 | $98.49 | $97.38 | $98.06 | $98.06 | 182,414 |
2017-05-09 | $97.88 | $98.52 | $97.70 | $97.96 | $97.96 | 186,901 |
2017-05-08 | $97.95 | $98.50 | $97.18 | $97.95 | $97.95 | 232,876 |
2017-05-05 | $99.13 | $99.13 | $97.30 | $97.70 | $97.70 | 240,385 |
2017-05-04 | $96.76 | $97.40 | $96.29 | $97.32 | $97.32 | 239,059 |
2017-05-03 | $94.86 | $95.94 | $94.44 | $95.80 | $95.80 | 298,015 |
2017-05-02 | $92.35 | $93.74 | $92.35 | $93.30 | $93.30 | 385,413 |
2017-05-01 | $92.15 | $93.74 | $91.83 | $91.89 | $91.89 | 114,327 |
2017-04-28 | $92.29 | $92.60 | $91.71 | $91.93 | $91.93 | 225,313 |
2017-04-27 | $90.57 | $91.54 | $90.28 | $91.32 | $91.32 | 129,827 |
2017-04-26 | $91.00 | $91.10 | $90.44 | $90.75 | $90.75 | 167,442 |
2017-04-25 | $91.87 | $91.87 | $91.01 | $91.02 | $91.02 | 173,068 |
2017-04-24 | $91.51 | $93.53 | $91.48 | $91.56 | $91.56 | 226,350 |
2017-04-21 | $88.14 | $88.74 | $87.75 | $88.58 | $88.58 | 232,139 |
2017-04-20 | $88.19 | $88.64 | $87.66 | $88.59 | $88.59 | 191,124 |
2017-04-19 | $87.44 | $88.00 | $87.20 | $87.36 | $87.36 | 114,489 |
2017-04-18 | $86.66 | $87.23 | $86.54 | $86.98 | $86.98 | 117,436 |
2017-04-17 | $86.10 | $87.02 | $84.75 | $86.89 | $86.89 | 98,638 |
2017-04-13 | $86.13 | $86.50 | $85.57 | $86.02 | $86.02 | 120,165 |
2017-04-12 | $86.92 | $87.09 | $86.09 | $86.30 | $86.30 | 203,707 |
2017-04-11 | $87.00 | $87.90 | $86.49 | $87.76 | $87.76 | 412,668 |
2017-04-10 | $85.84 | $86.38 | $85.53 | $85.66 | $85.66 | 130,184 |
2017-04-07 | $85.34 | $86.03 | $85.21 | $85.82 | $85.82 | 144,813 |
2017-04-06 | $85.34 | $86.20 | $85.09 | $85.45 | $85.45 | 192,968 |
2017-04-05 | $84.08 | $84.90 | $84.03 | $84.25 | $84.25 | 186,092 |
2017-04-04 | $83.09 | $83.73 | $82.49 | $82.59 | $82.59 | 250,011 |
2017-04-03 | $83.28 | $83.46 | $82.80 | $83.10 | $83.10 | 156,487 |
2017-03-31 | $82.97 | $83.82 | $82.51 | $82.98 | $82.98 | 282,150 |
2017-03-30 | $82.49 | $83.37 | $81.66 | $83.06 | $83.06 | 258,913 |
2017-03-29 | $82.09 | $83.00 | $81.51 | $82.92 | $82.92 | 418,224 |
2017-03-28 | $83.49 | $83.95 | $82.96 | $83.58 | $83.58 | 199,844 |
2017-03-27 | $84.36 | $85.06 | $84.12 | $84.83 | $84.83 | 184,599 |
2017-03-24 | $84.13 | $84.60 | $83.86 | $83.96 | $83.96 | 176,410 |
2017-03-23 | $83.38 | $84.12 | $82.95 | $83.71 | $83.71 | 173,578 |
2017-03-22 | $82.83 | $83.72 | $82.19 | $83.35 | $83.35 | 332,124 |
2017-03-21 | $85.02 | $85.40 | $83.11 | $83.29 | $83.29 | 286,465 |
2017-03-20 | $85.68 | $85.87 | $84.41 | $84.65 | $84.65 | 400,427 |
2017-03-17 | $85.28 | $85.48 | $84.58 | $84.78 | $84.78 | 654,380 |
2017-03-16 | $83.01 | $83.94 | $82.91 | $83.25 | $83.25 | 830,124 |
2017-03-15 | $80.86 | $80.98 | $80.01 | $80.20 | $80.20 | 798,497 |
2017-03-14 | $81.74 | $81.96 | $80.45 | $80.60 | $80.60 | 279,260 |
2017-03-13 | $82.12 | $82.77 | $81.98 | $82.44 | $82.44 | 240,779 |
2017-03-10 | $81.91 | $82.60 | $81.66 | $82.40 | $82.40 | 257,570 |
2017-03-09 | $81.30 | $82.21 | $81.10 | $81.90 | $81.90 | 404,647 |
2017-03-08 | $79.13 | $79.93 | $79.13 | $79.65 | $79.65 | 268,954 |
2017-03-07 | $79.61 | $79.93 | $78.35 | $78.66 | $78.66 | 437,264 |
2017-03-06 | $81.43 | $81.55 | $80.16 | $80.75 | $80.75 | 301,912 |
2017-03-03 | $81.00 | $81.49 | $80.63 | $80.83 | $80.83 | 316,320 |
2017-03-02 | $81.62 | $81.68 | $79.92 | $80.28 | $80.28 | 287,602 |
2017-03-01 | $83.04 | $83.94 | $82.65 | $82.74 | $82.74 | 330,595 |
2017-02-28 | $82.13 | $82.68 | $81.55 | $81.75 | $81.75 | 226,475 |
2017-02-27 | $81.18 | $81.40 | $80.74 | $81.01 | $81.01 | 179,758 |
2017-02-24 | $81.19 | $81.37 | $80.30 | $81.20 | $81.20 | 210,897 |
2017-02-23 | $81.76 | $82.11 | $81.10 | $81.24 | $81.24 | 183,793 |
2017-02-22 | $81.58 | $82.31 | $81.50 | $82.16 | $82.16 | 214,716 |
2017-02-21 | $82.45 | $82.89 | $82.24 | $82.74 | $82.74 | 264,514 |
2017-02-17 | $81.94 | $83.05 | $81.39 | $82.97 | $82.97 | 213,985 |
2017-02-16 | $82.67 | $83.15 | $82.16 | $83.10 | $83.10 | 140,474 |
2017-02-15 | $82.31 | $83.26 | $82.31 | $83.11 | $83.11 | 147,697 |
2017-02-14 | $82.91 | $83.15 | $81.84 | $82.71 | $82.71 | 131,208 |
2017-02-13 | $82.22 | $83.68 | $82.22 | $83.22 | $83.22 | 278,881 |
2017-02-10 | $80.50 | $82.40 | $80.20 | $82.16 | $82.16 | 208,581 |
2017-02-09 | $82.30 | $82.49 | $80.92 | $82.12 | $82.12 | 173,125 |
2017-02-08 | $80.36 | $80.93 | $80.07 | $80.70 | $80.70 | 290,371 |
2017-02-07 | $80.82 | $80.94 | $80.33 | $80.45 | $80.45 | 433,317 |
2017-02-06 | $83.37 | $83.44 | $81.21 | $81.67 | $81.67 | 410,785 |
2017-02-03 | $85.15 | $85.95 | $84.85 | $85.65 | $85.65 | 204,057 |
2017-02-02 | $85.28 | $85.59 | $83.90 | $84.95 | $84.95 | 520,557 |
2017-02-01 | $84.45 | $85.72 | $84.45 | $85.66 | $85.66 | 293,903 |
2017-01-31 | $83.52 | $83.80 | $82.80 | $83.66 | $83.66 | 125,167 |
2017-01-30 | $83.21 | $83.70 | $82.84 | $83.51 | $83.51 | 147,066 |
2017-01-27 | $84.99 | $85.10 | $83.86 | $84.48 | $84.48 | 286,220 |
2017-01-26 | $84.02 | $84.85 | $83.65 | $84.42 | $84.42 | 288,758 |
2017-01-25 | $84.70 | $85.06 | $84.04 | $84.24 | $84.24 | 335,397 |
2017-01-24 | $84.33 | $84.92 | $83.95 | $84.21 | $84.21 | 232,784 |
2017-01-23 | $84.78 | $85.44 | $84.43 | $84.59 | $84.59 | 288,472 |
2017-01-20 | $84.90 | $85.13 | $84.38 | $84.60 | $84.60 | 185,084 |
2017-01-19 | $84.38 | $84.82 | $84.03 | $84.47 | $84.47 | 216,631 |
2017-01-18 | $84.16 | $84.46 | $83.33 | $84.28 | $84.28 | 236,392 |
2017-01-17 | $85.24 | $85.62 | $84.40 | $84.54 | $84.54 | 336,644 |
2017-01-13 | $84.74 | $84.95 | $83.84 | $83.95 | $83.95 | 260,409 |
2017-01-12 | $84.69 | $84.98 | $83.65 | $84.17 | $84.17 | 290,992 |
2017-01-11 | $83.91 | $84.41 | $83.39 | $84.03 | $84.03 | 142,854 |
2017-01-10 | $84.69 | $84.75 | $83.90 | $83.95 | $83.95 | 306,142 |
2017-01-09 | $82.39 | $83.84 | $82.31 | $83.28 | $83.28 | 256,872 |
2017-01-06 | $83.15 | $83.52 | $82.45 | $82.75 | $82.75 | 231,309 |
2017-01-05 | $83.35 | $84.43 | $83.35 | $83.86 | $83.86 | 441,231 |
2017-01-04 | $81.78 | $83.10 | $81.33 | $82.96 | $82.96 | 456,083 |
2017-01-03 | $81.69 | $82.09 | $79.48 | $79.67 | $79.67 | 422,799 |
2016-12-30 | $83.54 | $83.91 | $83.05 | $83.26 | $83.26 | 93,893 |
2016-12-29 | $83.66 | $84.10 | $83.17 | $83.26 | $83.26 | 195,745 |
2016-12-28 | $82.51 | $84.16 | $82.32 | $83.79 | $83.79 | 271,518 |
2016-12-27 | $84.08 | $84.27 | $82.11 | $83.34 | $83.34 | 118,670 |
2016-12-23 | $83.12 | $84.11 | $82.80 | $83.86 | $83.86 | 112,692 |
2016-12-22 | $83.00 | $83.78 | $82.96 | $83.13 | $83.13 | 273,075 |
2016-12-21 | $82.45 | $83.54 | $82.45 | $82.96 | $82.96 | 211,001 |
2016-12-20 | $82.55 | $83.51 | $81.91 | $83.29 | $83.29 | 251,525 |
2016-12-19 | $82.88 | $83.42 | $82.19 | $83.08 | $83.08 | 232,273 |
2016-12-16 | $84.57 | $85.58 | $83.50 | $83.84 | $83.84 | 448,543 |
2016-12-15 | $83.32 | $84.73 | $83.26 | $83.48 | $83.48 | 270,030 |
2016-12-14 | $84.73 | $84.88 | $83.05 | $83.23 | $83.23 | 250,320 |
2016-12-13 | $84.53 | $85.49 | $84.34 | $84.81 | $84.81 | 407,249 |
2016-12-12 | $84.25 | $84.42 | $83.24 | $84.18 | $84.18 | 161,036 |
2016-12-09 | $83.98 | $84.97 | $83.73 | $84.26 | $84.26 | 294,547 |
2016-12-08 | $82.81 | $84.88 | $82.80 | $84.72 | $84.72 | 477,633 |
2016-12-07 | $81.77 | $83.40 | $81.01 | $83.01 | $83.01 | 215,892 |
2016-12-06 | $82.18 | $82.71 | $81.75 | $82.13 | $82.13 | 216,759 |
2016-12-05 | $81.25 | $82.85 | $81.25 | $82.13 | $82.13 | 314,413 |
2016-12-02 | $80.20 | $81.20 | $80.20 | $80.67 | $80.67 | 207,317 |
2016-12-01 | $80.04 | $80.69 | $79.51 | $80.26 | $80.26 | 242,179 |
2016-11-30 | $81.25 | $81.29 | $79.80 | $79.84 | $79.84 | 418,604 |
2016-11-29 | $82.35 | $82.82 | $82.04 | $82.34 | $82.34 | 297,835 |
2016-11-28 | $81.43 | $82.75 | $81.42 | $82.30 | $82.30 | 588,479 |
2016-11-25 | $82.14 | $82.60 | $81.71 | $82.17 | $82.17 | 216,736 |
2016-11-23 | $81.42 | $82.87 | $81.20 | $82.68 | $82.68 | 296,228 |
2016-11-22 | $82.80 | $83.64 | $82.13 | $83.42 | $83.42 | 531,923 |
2016-11-21 | $82.36 | $82.72 | $81.73 | $82.50 | $82.50 | 384,944 |
2016-11-18 | $82.30 | $83.58 | $82.27 | $83.30 | $83.30 | 278,116 |
2016-11-17 | $82.68 | $84.04 | $82.53 | $83.81 | $83.81 | 314,958 |
2016-11-16 | $80.21 | $82.19 | $80.00 | $81.86 | $81.86 | 523,172 |
2016-11-15 | $82.91 | $83.53 | $82.42 | $82.97 | $82.97 | 334,354 |
2016-11-14 | $80.98 | $82.61 | $80.55 | $82.53 | $82.53 | 378,047 |
2016-11-11 | $81.95 | $83.08 | $81.93 | $82.71 | $82.71 | 302,033 |
2016-11-10 | $81.17 | $83.00 | $80.60 | $82.44 | $82.44 | 628,352 |
2016-11-09 | $80.91 | $82.21 | $80.73 | $82.02 | $82.02 | 384,863 |
2016-11-08 | $80.29 | $80.82 | $79.86 | $80.38 | $80.38 | 460,417 |
2016-11-07 | $78.97 | $79.45 | $78.43 | $79.20 | $79.20 | 443,444 |
2016-11-04 | $74.88 | $75.91 | $74.61 | $75.31 | $75.31 | 370,103 |
2016-11-03 | $76.42 | $77.07 | $76.00 | $76.11 | $76.11 | 394,038 |
2016-11-02 | $76.35 | $76.91 | $75.29 | $75.55 | $75.55 | 308,179 |
2016-11-01 | $75.53 | $76.02 | $74.84 | $74.93 | $74.93 | 377,454 |
2016-10-31 | $74.86 | $75.17 | $74.61 | $75.09 | $75.09 | 269,278 |
2016-10-28 | $75.15 | $75.61 | $74.73 | $75.17 | $75.17 | 193,824 |
2016-10-27 | $74.09 | $74.70 | $73.55 | $74.47 | $74.47 | 278,282 |
2016-10-26 | $74.47 | $76.13 | $73.96 | $75.05 | $75.05 | 426,818 |
2016-10-25 | $73.64 | $74.44 | $73.39 | $74.18 | $74.18 | 313,011 |
2016-10-24 | $73.65 | $74.49 | $73.55 | $74.29 | $74.29 | 252,142 |
2016-10-21 | $73.01 | $73.71 | $72.61 | $73.37 | $73.37 | 239,508 |
2016-10-20 | $74.20 | $74.70 | $73.25 | $74.30 | $74.30 | 459,851 |
2016-10-19 | $71.70 | $72.52 | $71.39 | $72.48 | $72.48 | 285,417 |
2016-10-18 | $70.74 | $72.58 | $70.74 | $72.15 | $72.15 | 535,307 |
2016-10-17 | $69.18 | $69.77 | $69.18 | $69.63 | $69.63 | 342,471 |
2016-10-14 | $68.96 | $69.17 | $68.37 | $68.78 | $68.78 | 717,620 |
2016-10-13 | $68.00 | $68.54 | $67.56 | $67.99 | $67.99 | 705,899 |
2016-10-12 | $68.39 | $68.60 | $67.86 | $68.00 | $68.00 | 444,173 |
2016-10-11 | $68.37 | $68.60 | $67.71 | $67.79 | $67.79 | 578,730 |
2016-10-10 | $68.44 | $68.91 | $67.93 | $68.20 | $68.20 | 699,056 |
2016-10-07 | $70.95 | $71.02 | $68.63 | $68.96 | $68.96 | 574,495 |
2016-10-06 | $71.97 | $73.03 | $71.72 | $73.01 | $73.01 | 432,425 |
2016-10-05 | $73.43 | $73.84 | $72.87 | $73.14 | $73.14 | 216,898 |
2016-10-04 | $74.19 | $74.85 | $72.43 | $72.71 | $72.71 | 507,370 |
2016-10-03 | $74.50 | $75.74 | $74.40 | $75.42 | $75.42 | 678,210 |
2016-09-30 | $74.28 | $75.15 | $73.83 | $75.03 | $75.03 | 332,643 |
2016-09-29 | $73.86 | $74.59 | $73.86 | $74.04 | $74.04 | 324,113 |
2016-09-28 | $75.61 | $76.18 | $74.97 | $75.14 | $75.14 | 226,341 |
2016-09-27 | $73.51 | $75.21 | $73.20 | $75.00 | $75.00 | 326,193 |
2016-09-26 | $74.09 | $74.75 | $73.41 | $74.18 | $74.18 | 437,002 |
2016-09-23 | $74.95 | $75.42 | $74.55 | $75.06 | $75.06 | 226,376 |
2016-09-22 | $75.63 | $76.19 | $74.93 | $75.29 | $75.29 | 723,753 |
2016-09-21 | $75.41 | $75.92 | $74.98 | $75.56 | $75.56 | 614,380 |
2016-09-20 | $75.75 | $76.15 | $74.83 | $75.00 | $75.00 | 618,229 |
2016-09-19 | $77.11 | $77.46 | $75.97 | $76.36 | $76.36 | 325,684 |
2016-09-16 | $77.39 | $77.41 | $76.73 | $76.81 | $76.81 | 386,532 |
2016-09-15 | $78.30 | $78.46 | $77.08 | $77.51 | $77.51 | 500,015 |
2016-09-14 | $76.86 | $77.70 | $76.37 | $76.52 | $76.52 | 401,922 |
2016-09-13 | $77.21 | $77.85 | $76.78 | $76.93 | $76.93 | 396,271 |
2016-09-12 | $77.79 | $78.24 | $77.39 | $78.03 | $78.03 | 714,938 |
2016-09-09 | $79.81 | $80.19 | $78.61 | $78.67 | $78.67 | 431,892 |
2016-09-08 | $79.29 | $79.71 | $78.75 | $79.50 | $79.50 | 571,507 |
2016-09-07 | $75.87 | $76.94 | $75.87 | $76.31 | $76.31 | 416,608 |
2016-09-06 | $76.07 | $76.31 | $75.49 | $76.20 | $76.20 | 307,886 |
2016-09-02 | $74.93 | $75.36 | $74.55 | $75.00 | $75.00 | 354,550 |
2016-09-01 | $73.60 | $74.30 | $73.23 | $74.25 | $74.25 | 348,434 |
2016-08-31 | $72.51 | $73.13 | $72.36 | $72.61 | $72.61 | 320,893 |
2016-08-30 | $72.67 | $74.11 | $72.67 | $73.57 | $73.57 | 361,903 |
2016-08-29 | $72.57 | $73.24 | $72.19 | $72.35 | $72.35 | 145,684 |
2016-08-26 | $71.75 | $73.18 | $71.51 | $72.72 | $72.72 | 369,787 |
2016-08-25 | $72.00 | $73.09 | $71.53 | $73.01 | $73.01 | 347,283 |
2016-08-24 | $72.40 | $72.62 | $72.04 | $72.41 | $72.41 | 205,817 |
2016-08-23 | $73.10 | $73.15 | $72.28 | $72.40 | $72.40 | 216,524 |
2016-08-22 | $72.58 | $73.08 | $71.90 | $72.68 | $72.68 | 443,561 |
2016-08-19 | $71.93 | $72.63 | $71.45 | $72.08 | $72.08 | 302,103 |
2016-08-18 | $71.86 | $72.55 | $71.72 | $72.06 | $72.06 | 265,302 |
2016-08-17 | $71.14 | $71.96 | $71.04 | $71.89 | $71.89 | 328,431 |
2016-08-16 | $71.83 | $71.83 | $70.91 | $70.95 | $70.95 | 463,006 |
2016-08-15 | $72.50 | $72.77 | $72.00 | $72.19 | $72.19 | 517,748 |
2016-08-12 | $72.22 | $72.85 | $72.03 | $72.55 | $72.55 | 338,221 |
2016-08-11 | $70.89 | $71.55 | $70.54 | $71.00 | $71.00 | 599,806 |
2016-08-10 | $70.73 | $70.97 | $70.17 | $70.59 | $70.59 | 391,661 |
2016-08-09 | $71.00 | $72.27 | $70.63 | $71.14 | $71.14 | 731,130 |
2016-08-08 | $71.22 | $71.47 | $69.52 | $70.10 | $70.10 | 424,391 |
2016-08-05 | $71.58 | $71.64 | $71.12 | $71.47 | $71.47 | 173,962 |
2016-08-04 | $69.67 | $70.42 | $69.61 | $70.22 | $70.22 | 257,363 |
2016-08-03 | $70.00 | $70.47 | $69.69 | $69.90 | $69.90 | 592,392 |
2016-08-02 | $71.32 | $71.75 | $69.02 | $69.24 | $69.24 | 384,255 |
2016-08-01 | $70.29 | $71.21 | $69.52 | $70.27 | $70.27 | 270,199 |
2016-07-29 | $71.99 | $72.29 | $70.48 | $70.77 | $70.77 | 466,407 |
2016-07-28 | $70.91 | $71.49 | $70.40 | $70.84 | $70.84 | 471,579 |
2016-07-27 | $69.64 | $69.68 | $69.05 | $69.44 | $69.44 | 330,267 |
2016-07-26 | $68.50 | $69.17 | $68.05 | $68.40 | $68.40 | 612,970 |
2016-07-25 | $70.05 | $70.25 | $68.77 | $68.78 | $68.78 | 826,241 |
2016-07-22 | $67.73 | $68.06 | $67.22 | $67.71 | $67.71 | 414,823 |
2016-07-21 | $68.00 | $68.30 | $67.08 | $67.73 | $67.73 | 782,837 |
2016-07-20 | $70.58 | $70.95 | $69.51 | $70.00 | $70.00 | 470,540 |
2016-07-19 | $70.59 | $71.03 | $70.12 | $70.69 | $70.69 | 607,564 |
2016-07-18 | $72.00 | $72.00 | $70.77 | $71.09 | $71.09 | 255,822 |
2016-07-15 | $71.00 | $71.85 | $70.21 | $71.19 | $71.19 | 319,100 |
2016-07-14 | $71.96 | $72.74 | $71.90 | $72.49 | $72.49 | 475,428 |
2016-07-13 | $71.39 | $71.59 | $70.85 | $70.89 | $70.89 | 455,398 |
2016-07-12 | $70.90 | $72.20 | $70.72 | $71.85 | $71.85 | 379,301 |
2016-07-11 | $70.00 | $70.61 | $69.68 | $70.11 | $70.11 | 250,771 |
2016-07-08 | $70.05 | $70.58 | $69.44 | $69.76 | $69.76 | 419,922 |
2016-07-07 | $69.75 | $70.08 | $69.10 | $69.95 | $69.95 | 379,850 |
2016-07-06 | $68.74 | $69.73 | $67.64 | $69.63 | $69.63 | 889,510 |
2016-07-05 | $69.21 | $69.84 | $68.67 | $69.56 | $69.56 | 694,674 |
2016-07-01 | $70.63 | $71.66 | $70.48 | $71.10 | $71.10 | 486,313 |
2016-06-30 | $70.12 | $70.49 | $68.67 | $69.54 | $69.54 | 806,169 |
2016-06-29 | $68.22 | $69.19 | $68.17 | $68.47 | $68.47 | 1,123,452 |
2016-06-28 | $68.82 | $69.44 | $66.94 | $67.64 | $67.64 | 1,031,284 |
2016-06-27 | $69.20 | $69.20 | $66.09 | $66.82 | $66.82 | 3,173,931 |
2016-06-24 | $71.88 | $77.88 | $71.20 | $77.61 | $77.61 | 2,462,272 |
2016-06-23 | $83.13 | $83.30 | $79.74 | $81.14 | $81.14 | 897,458 |
2016-06-22 | $81.09 | $82.11 | $80.06 | $80.20 | $80.20 | 399,920 |
2016-06-21 | $80.25 | $81.40 | $80.00 | $80.85 | $80.85 | 503,702 |
2016-06-20 | $82.27 | $83.49 | $79.25 | $79.74 | $79.74 | 1,092,050 |
2016-06-17 | $78.56 | $78.69 | $77.14 | $77.33 | $77.33 | 386,822 |
2016-06-16 | $76.99 | $77.14 | $76.01 | $76.40 | $76.40 | 474,702 |
2016-06-15 | $80.39 | $80.39 | $77.35 | $77.57 | $77.57 | 620,638 |
2016-06-14 | $81.01 | $81.12 | $78.16 | $78.71 | $78.71 | 490,765 |
2016-06-13 | $82.25 | $82.30 | $81.27 | $81.33 | $81.33 | 342,429 |
2016-06-10 | $84.19 | $84.55 | $83.30 | $83.40 | $83.40 | 516,650 |
2016-06-09 | $85.27 | $86.12 | $84.92 | $85.92 | $85.92 | 391,939 |
2016-06-08 | $86.57 | $86.79 | $85.23 | $85.60 | $85.60 | 386,184 |
2016-06-07 | $86.72 | $87.35 | $86.12 | $86.70 | $86.70 | 637,069 |
2016-06-06 | $86.65 | $87.16 | $86.00 | $86.73 | $86.73 | 466,879 |
2016-06-03 | $89.49 | $89.67 | $86.61 | $87.17 | $87.17 | 827,177 |
2016-06-02 | $87.13 | $87.54 | $86.57 | $87.41 | $87.41 | 766,502 |
2016-06-01 | $86.65 | $87.51 | $86.40 | $87.40 | $87.40 | 637,682 |
2016-05-31 | $85.76 | $87.58 | $85.67 | $87.40 | $87.40 | 887,385 |
2016-05-27 | $85.64 | $86.05 | $85.28 | $85.91 | $85.91 | 423,198 |
2016-05-26 | $84.97 | $85.85 | $84.69 | $85.80 | $85.80 | 532,106 |
2016-05-25 | $82.50 | $85.81 | $82.50 | $85.46 | $85.46 | 879,975 |
2016-05-24 | $81.03 | $82.30 | $80.50 | $82.15 | $82.15 | 386,047 |
2016-05-23 | $80.40 | $81.00 | $79.67 | $80.31 | $80.31 | 456,293 |
2016-05-20 | $78.89 | $79.75 | $78.69 | $79.36 | $79.36 | 190,066 |
2016-05-19 | $79.27 | $80.07 | $78.64 | $79.36 | $79.36 | 170,587 |
2016-05-18 | $78.39 | $79.83 | $78.39 | $79.29 | $79.29 | 250,268 |
2016-05-17 | $78.37 | $79.95 | $78.37 | $79.90 | $79.90 | 422,107 |
2016-05-16 | $78.19 | $78.65 | $77.58 | $78.26 | $78.26 | 261,123 |
2016-05-13 | $77.53 | $78.01 | $76.39 | $76.71 | $76.71 | 278,860 |
2016-05-12 | $79.29 | $79.35 | $77.39 | $77.84 | $77.84 | 218,381 |
2016-05-11 | $80.54 | $81.09 | $79.11 | $79.33 | $79.33 | 210,398 |
2016-05-10 | $81.50 | $81.51 | $80.13 | $80.58 | $80.58 | 243,172 |
2016-05-09 | $78.93 | $79.97 | $78.90 | $79.64 | $79.64 | 312,846 |
2016-05-06 | $79.25 | $79.88 | $78.47 | $79.44 | $79.44 | 264,918 |
2016-05-05 | $80.12 | $80.40 | $79.45 | $79.48 | $79.48 | 243,038 |
2016-05-04 | $80.63 | $80.90 | $79.69 | $80.11 | $80.11 | 249,699 |
2016-05-03 | $79.98 | $81.07 | $79.68 | $80.06 | $80.06 | 532,774 |
2016-05-02 | $81.31 | $82.61 | $81.17 | $82.11 | $82.11 | 186,263 |
2016-04-29 | $81.69 | $81.78 | $80.61 | $80.95 | $80.95 | 227,383 |
2016-04-28 | $82.49 | $82.49 | $81.66 | $81.71 | $81.71 | 368,301 |
2016-04-27 | $82.16 | $82.69 | $81.62 | $82.31 | $82.31 | 292,867 |
2016-04-26 | $81.30 | $81.35 | $80.55 | $81.34 | $81.34 | 325,287 |
2016-04-25 | $80.07 | $81.07 | $80.02 | $80.49 | $80.49 | 274,935 |
2016-04-22 | $80.10 | $80.39 | $79.56 | $80.35 | $80.35 | 272,915 |
2016-04-21 | $81.72 | $81.72 | $79.87 | $80.49 | $80.49 | 339,764 |
2016-04-20 | $84.12 | $84.13 | $81.96 | $81.97 | $81.97 | 257,053 |
2016-04-19 | $83.60 | $84.10 | $83.32 | $83.85 | $83.85 | 416,243 |
2016-04-18 | $81.93 | $83.00 | $81.33 | $82.71 | $82.71 | 411,399 |
2016-04-15 | $81.95 | $82.52 | $81.23 | $82.21 | $82.21 | 424,424 |
2016-04-14 | $82.13 | $82.82 | $81.74 | $82.27 | $82.27 | 509,455 |
2016-04-13 | $82.78 | $83.80 | $82.72 | $83.60 | $83.60 | 270,665 |
2016-04-12 | $81.52 | $82.69 | $81.36 | $82.32 | $82.32 | 318,868 |
2016-04-11 | $82.48 | $83.26 | $81.80 | $81.95 | $81.95 | 243,367 |
2016-04-08 | $82.73 | $83.26 | $82.04 | $82.21 | $82.21 | 343,239 |
2016-04-07 | $82.97 | $83.39 | $82.50 | $82.87 | $82.87 | 508,007 |
2016-04-06 | $83.79 | $84.54 | $83.42 | $84.42 | $84.42 | 470,902 |
2016-04-05 | $85.89 | $85.92 | $85.17 | $85.29 | $85.29 | 177,169 |
2016-04-04 | $86.40 | $86.85 | $85.88 | $86.62 | $86.62 | 325,807 |
2016-04-01 | $85.36 | $86.43 | $84.05 | $86.35 | $86.35 | 317,252 |
2016-03-31 | $86.69 | $86.94 | $85.69 | $85.82 | $85.82 | 242,576 |
2016-03-30 | $86.07 | $86.74 | $86.01 | $86.13 | $86.13 | 280,053 |
2016-03-29 | $84.00 | $85.39 | $83.90 | $85.07 | $85.07 | 220,324 |
2016-03-28 | $83.75 | $84.54 | $83.53 | $84.06 | $84.06 | 226,688 |
2016-03-24 | $83.36 | $83.95 | $83.12 | $83.33 | $83.33 | 288,612 |
2016-03-23 | $83.46 | $84.49 | $83.11 | $83.75 | $83.75 | 230,887 |
2016-03-22 | $82.06 | $83.37 | $81.79 | $82.91 | $82.91 | 557,308 |
2016-03-21 | $83.34 | $84.27 | $83.34 | $83.79 | $83.79 | 228,701 |
2016-03-18 | $82.10 | $83.83 | $82.01 | $83.34 | $83.34 | 351,853 |
2016-03-17 | $82.92 | $83.23 | $81.99 | $82.66 | $82.66 | 394,644 |
2016-03-16 | $81.80 | $83.43 | $81.66 | $83.26 | $83.26 | 314,555 |
2016-03-15 | $81.23 | $82.55 | $80.87 | $81.89 | $81.89 | 426,475 |
2016-03-14 | $83.09 | $83.30 | $81.94 | $82.26 | $82.26 | 240,405 |
2016-03-11 | $81.60 | $83.15 | $81.60 | $82.88 | $82.88 | 300,031 |
2016-03-10 | $81.15 | $82.03 | $80.54 | $81.70 | $81.70 | 315,665 |
2016-03-09 | $80.54 | $80.84 | $79.12 | $80.36 | $80.36 | 547,529 |
2016-03-08 | $82.70 | $82.70 | $81.22 | $81.43 | $81.43 | 402,697 |
2016-03-07 | $84.24 | $84.24 | $83.47 | $83.50 | $83.50 | 427,092 |
2016-03-04 | $84.16 | $85.61 | $83.43 | $85.09 | $85.09 | 487,031 |
2016-03-03 | $82.72 | $83.46 | $82.32 | $83.30 | $83.30 | 564,026 |
2016-03-02 | $82.87 | $83.92 | $82.56 | $83.83 | $83.83 | 532,880 |
2016-03-01 | $83.56 | $83.86 | $83.11 | $83.33 | $83.33 | 411,639 |
2016-02-29 | $83.03 | $83.95 | $82.85 | $83.17 | $83.17 | 352,034 |
2016-02-26 | $83.12 | $83.65 | $81.96 | $83.00 | $83.00 | 444,956 |
2016-02-25 | $82.92 | $83.58 | $82.24 | $83.39 | $83.39 | 402,818 |
2016-02-24 | $81.65 | $83.13 | $81.27 | $82.73 | $82.73 | 510,946 |
2016-02-23 | $81.75 | $83.38 | $81.40 | $82.69 | $82.69 | 698,727 |
2016-02-22 | $81.59 | $82.97 | $81.25 | $82.59 | $82.59 | 966,742 |
2016-02-19 | $82.97 | $84.87 | $82.72 | $84.69 | $84.69 | 486,229 |
2016-02-18 | $83.50 | $84.12 | $83.16 | $83.83 | $83.83 | 382,249 |
2016-02-17 | $80.36 | $82.71 | $80.26 | $82.69 | $82.69 | 533,026 |
2016-02-16 | $78.28 | $79.26 | $77.58 | $79.00 | $79.00 | 459,405 |
2016-02-12 | $76.92 | $78.65 | $76.75 | $78.35 | $78.35 | 829,422 |
2016-02-11 | $78.53 | $79.58 | $78.38 | $79.10 | $79.10 | 587,593 |
2016-02-10 | $78.79 | $80.29 | $78.36 | $79.49 | $79.49 | 435,114 |
2016-02-09 | $74.22 | $77.39 | $73.78 | $76.27 | $76.27 | 549,737 |
2016-02-08 | $75.14 | $75.48 | $73.20 | $74.19 | $74.19 | 565,182 |
2016-02-05 | $78.93 | $79.11 | $75.64 | $75.98 | $75.98 | 289,172 |
2016-02-04 | $79.04 | $79.78 | $78.48 | $78.92 | $78.92 | 420,757 |
2016-02-03 | $81.60 | $81.89 | $78.87 | $79.79 | $79.79 | 867,143 |
2016-02-02 | $82.01 | $82.33 | $80.18 | $80.35 | $80.35 | 532,125 |
2016-02-01 | $82.32 | $82.82 | $80.44 | $81.49 | $81.49 | 998,946 |
2016-01-29 | $77.56 | $78.55 | $77.31 | $78.35 | $78.35 | 1,616,495 |
2016-01-28 | $78.83 | $79.09 | $76.24 | $77.49 | $77.49 | 446,392 |
2016-01-27 | $80.53 | $81.23 | $79.50 | $79.72 | $79.72 | 548,499 |
2016-01-26 | $81.74 | $82.66 | $81.37 | $81.94 | $81.94 | 590,214 |
2016-01-25 | $82.25 | $82.31 | $80.35 | $80.42 | $80.42 | 652,275 |
2016-01-22 | $82.54 | $83.29 | $81.76 | $82.68 | $82.68 | 545,079 |
2016-01-21 | $83.16 | $83.58 | $82.19 | $82.86 | $82.86 | 579,140 |
2016-01-20 | $83.34 | $84.44 | $82.31 | $83.92 | $83.92 | 776,889 |
2016-01-19 | $84.60 | $85.57 | $83.75 | $84.90 | $84.90 | 445,098 |
2016-01-15 | $81.89 | $84.02 | $80.96 | $83.24 | $83.24 | 532,237 |
2016-01-14 | $83.20 | $85.87 | $82.53 | $85.42 | $85.42 | 451,583 |
2016-01-13 | $86.73 | $86.73 | $85.65 | $85.90 | $85.90 | 598,056 |
2016-01-12 | $86.66 | $87.30 | $85.35 | $86.99 | $86.99 | 306,315 |
2016-01-11 | $85.13 | $85.92 | $84.62 | $85.64 | $85.64 | 344,373 |
2016-01-08 | $85.80 | $86.48 | $85.18 | $85.29 | $85.29 | 495,121 |
2016-01-07 | $84.62 | $84.87 | $83.30 | $84.13 | $84.13 | 284,752 |
2016-01-06 | $84.76 | $86.41 | $84.64 | $85.67 | $85.67 | 283,091 |
2016-01-05 | $84.43 | $85.69 | $83.84 | $85.49 | $85.49 | 427,264 |
2016-01-04 | $84.50 | $84.81 | $83.71 | $84.64 | $84.64 | 245,798 |
2015-12-31 | $86.66 | $86.99 | $85.60 | $86.46 | $86.46 | 218,237 |
2015-12-30 | $87.86 | $88.06 | $86.51 | $86.96 | $86.96 | 145,705 |
2015-12-29 | $87.44 | $88.24 | $86.94 | $87.64 | $87.64 | 282,054 |
2015-12-28 | $86.62 | $87.48 | $86.49 | $87.32 | $87.32 | 132,528 |
2015-12-24 | $86.83 | $87.69 | $86.47 | $87.07 | $87.07 | 82,464 |
2015-12-23 | $85.76 | $86.99 | $85.01 | $86.73 | $86.73 | 301,288 |
2015-12-22 | $86.27 | $86.54 | $85.31 | $86.25 | $86.25 | 207,302 |
2015-12-21 | $85.77 | $86.97 | $85.52 | $86.10 | $86.10 | 229,267 |
2015-12-18 | $83.72 | $84.91 | $83.72 | $84.75 | $84.75 | 891,344 |
2015-12-17 | $84.09 | $84.76 | $83.51 | $83.80 | $83.80 | 564,566 |
2015-12-16 | $83.09 | $84.82 | $83.00 | $84.73 | $84.73 | 371,406 |
2015-12-15 | $82.01 | $83.65 | $82.01 | $83.54 | $83.54 | 352,141 |
2015-12-14 | $81.63 | $82.63 | $81.41 | $82.07 | $82.07 | 269,628 |
2015-12-11 | $81.62 | $82.17 | $81.38 | $81.81 | $81.81 | 380,276 |
2015-12-10 | $82.45 | $82.63 | $81.85 | $82.41 | $82.41 | 378,569 |
2015-12-09 | $82.42 | $83.26 | $81.16 | $81.60 | $81.60 | 432,796 |
2015-12-08 | $81.86 | $82.72 | $81.52 | $82.64 | $82.64 | 479,101 |
2015-12-07 | $81.08 | $82.59 | $81.08 | $82.26 | $82.26 | 438,524 |
2015-12-04 | $79.55 | $81.08 | $79.55 | $80.98 | $80.98 | 799,410 |
2015-12-03 | $79.76 | $80.50 | $78.32 | $78.70 | $78.70 | 464,070 |
2015-12-02 | $78.00 | $79.14 | $77.89 | $78.00 | $78.00 | 423,225 |
2015-12-01 | $77.17 | $77.86 | $76.87 | $77.03 | $77.03 | 494,799 |
2015-11-30 | $78.23 | $78.42 | $76.83 | $76.90 | $76.90 | 437,215 |
2015-11-27 | $78.22 | $78.75 | $77.50 | $77.60 | $77.60 | 340,399 |
2015-11-25 | $78.00 | $78.12 | $77.00 | $77.09 | $77.09 | 511,437 |
2015-11-24 | $77.64 | $78.10 | $76.48 | $77.86 | $77.86 | 631,434 |
2015-11-23 | $79.69 | $80.01 | $79.40 | $79.67 | $79.67 | 198,525 |
2015-11-20 | $80.71 | $80.74 | $80.10 | $80.49 | $80.49 | 385,364 |
2015-11-19 | $80.65 | $81.09 | $80.20 | $80.36 | $80.36 | 520,532 |
2015-11-18 | $80.68 | $81.13 | $79.53 | $80.29 | $80.29 | 396,304 |
2015-11-17 | $80.54 | $81.16 | $79.95 | $80.17 | $80.17 | 432,776 |
2015-11-16 | $79.85 | $80.37 | $79.10 | $80.06 | $80.06 | 218,348 |
2015-11-13 | $81.07 | $81.52 | $79.91 | $80.41 | $80.41 | 159,783 |
2015-11-12 | $82.00 | $82.21 | $81.03 | $81.20 | $81.20 | 199,560 |
2015-11-11 | $83.27 | $83.35 | $81.29 | $81.60 | $81.60 | 210,787 |
2015-11-10 | $81.92 | $82.23 | $81.57 | $81.69 | $81.69 | 334,270 |
2015-11-09 | $83.14 | $83.38 | $82.32 | $82.47 | $82.47 | 438,565 |
2015-11-06 | $85.06 | $85.56 | $83.86 | $84.50 | $84.50 | 526,292 |
2015-11-05 | $84.63 | $84.78 | $83.66 | $84.27 | $84.27 | 269,171 |
2015-11-04 | $83.13 | $84.30 | $82.79 | $83.61 | $83.61 | 370,791 |
2015-11-03 | $82.27 | $84.75 | $82.22 | $83.51 | $83.51 | 1,168,225 |
2015-11-02 | $81.50 | $82.70 | $80.22 | $80.54 | $80.54 | 818,761 |
2015-10-30 | $78.94 | $79.10 | $78.11 | $78.19 | $78.19 | 338,185 |
2015-10-29 | $79.19 | $79.69 | $78.36 | $78.63 | $78.63 | 421,934 |
2015-10-28 | $81.54 | $81.54 | $80.33 | $80.54 | $80.54 | 209,299 |
2015-10-27 | $81.50 | $81.70 | $79.66 | $80.56 | $81.05 | 290,702 |
2015-10-26 | $80.10 | $81.56 | $79.78 | $81.51 | $82.01 | 428,874 |
2015-10-23 | $79.40 | $80.90 | $79.40 | $80.74 | $81.23 | 267,100 |
2015-10-22 | $78.83 | $79.51 | $78.01 | $78.85 | $77.76 | 353,580 |
2015-10-21 | $80.46 | $80.59 | $79.41 | $79.43 | $78.33 | 239,767 |
2015-10-20 | $80.69 | $80.98 | $79.69 | $80.18 | $79.07 | 216,843 |
2015-10-19 | $80.12 | $80.70 | $79.69 | $80.16 | $79.05 | 225,392 |
2015-10-16 | $79.48 | $80.29 | $79.12 | $80.19 | $79.08 | 492,239 |
2015-10-15 | $77.70 | $78.85 | $77.70 | $78.67 | $77.58 | 199,030 |
2015-10-14 | $77.62 | $78.30 | $77.53 | $77.88 | $76.80 | 330,680 |
2015-10-13 | $78.17 | $78.28 | $76.59 | $76.97 | $75.90 | 297,293 |
2015-10-12 | $75.85 | $77.71 | $75.85 | $77.39 | $76.32 | 370,785 |
2015-10-09 | $75.44 | $76.40 | $75.07 | $76.29 | $75.23 | 1,245,574 |
2015-10-08 | $75.78 | $76.78 | $75.44 | $76.57 | $75.51 | 280,110 |
2015-10-07 | $76.38 | $76.42 | $74.84 | $75.39 | $74.34 | 929,464 |
2015-10-06 | $79.87 | $80.56 | $77.65 | $77.77 | $76.69 | 605,345 |
2015-10-05 | $79.46 | $80.24 | $79.46 | $79.90 | $78.79 | 847,486 |
2015-10-02 | $77.16 | $78.25 | $76.70 | $78.23 | $77.14 | 441,701 |
2015-10-01 | $78.00 | $78.72 | $77.75 | $78.54 | $77.45 | 726,531 |
2015-09-30 | $78.00 | $78.60 | $77.85 | $78.30 | $77.21 | 812,666 |
2015-09-29 | $78.26 | $78.42 | $76.92 | $77.60 | $76.52 | 496,096 |
2015-09-28 | $79.22 | $79.39 | $78.17 | $78.37 | $77.28 | 425,609 |
2015-09-25 | $79.74 | $80.17 | $78.69 | $79.00 | $77.90 | 285,468 |
2015-09-24 | $79.27 | $80.01 | $78.83 | $79.04 | $77.94 | 441,236 |
2015-09-23 | $82.63 | $82.71 | $80.67 | $80.74 | $79.62 | 668,384 |
2015-09-22 | $80.32 | $80.32 | $79.04 | $79.95 | $78.84 | 494,436 |
2015-09-21 | $80.87 | $81.39 | $79.81 | $80.29 | $79.18 | 271,394 |
2015-09-18 | $81.75 | $82.18 | $81.17 | $81.22 | $80.09 | 281,302 |
2015-09-17 | $81.26 | $82.46 | $81.19 | $81.93 | $80.79 | 443,380 |
2015-09-16 | $82.06 | $82.37 | $81.66 | $82.11 | $80.97 | 346,021 |
2015-09-15 | $81.86 | $82.01 | $80.94 | $81.91 | $80.77 | 579,963 |
2015-09-14 | $81.85 | $82.25 | $80.81 | $81.04 | $79.92 | 844,244 |
2015-09-11 | $81.65 | $82.03 | $81.31 | $81.60 | $80.47 | 516,044 |
2015-09-10 | $81.56 | $82.43 | $81.53 | $81.82 | $80.68 | 222,569 |
2015-09-09 | $81.52 | $82.13 | $80.66 | $80.73 | $79.61 | 546,545 |
2015-09-08 | $77.29 | $78.00 | $77.26 | $77.50 | $76.42 | 331,076 |
Ryanair Holdings Plc (RYAAY) News Headlines
What to Expect in the Markets This Week
Coming up this week: the Fed's decision on interest rates and earnings from Apple, Microsoft, Amazon, and more.
investopedia.com Jan. 28, 2024Recent Ryanair Holdings Plc (RYAAY) News
Similar Companies to Ryanair Holdings Plc (RYAAY) in the Airlines Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |