Schwab U.S. Broad Market ETF (SCHB) Exchange: NYSE ARCA

Data as of April 26, 2024

$56.82 ($-0.03) -0.05%

Schwab U.S. Broad Market ETF - Daily Information
Click for more stock information on Schwab U.S. Broad Market ETF.
Daily Information Data
Date April 26, 2024
Open $56.81
Previous Close $56.82
High $57.00
Low $56.71
Adjusted Open $56.81
Previous Adjusted Close $56.82
Adjusted High $57.00
Adjusted Low $56.71

About Schwab U.S. Broad Market ETF (SCHB)

To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Broad Stock Market Index†. The index includes the largest 2,500 publicly traded U.S. companies for which pricing information is readily available. The index is a float-adjusted market capitalization weighted index that reflects the shares of securities actually available to investors in the marketplace. As of August 31, 2019, the index was composed of 2,488 stocks. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks. The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, capitalization, dividend yield, price/earnings ratio, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund generally expects that its industry weightings, dividend yield and price/earnings ratio will be similar to those of the index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.† Index ownership — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Broad Stock Market Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Broad Market ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.

Historical Stock Data for Schwab U.S. Broad Market ETF (SCHB)

Date Open High Low Close Adj.Close Volume
2024-01-26 $56.81 $57.00 $56.71 $56.82 $56.82 668,681
2024-01-25 $56.81 $56.90 $56.55 $56.85 $56.85 771,881
2024-01-24 $56.92 $56.97 $56.51 $56.56 $56.56 962,123
2024-01-23 $56.55 $56.57 $56.32 $56.55 $56.55 700,398
2024-01-22 $56.40 $56.62 $56.31 $56.44 $56.44 1,109,306
2024-01-19 $55.72 $56.23 $55.55 $56.20 $56.20 1,234,533
2024-01-18 $55.28 $55.56 $55.03 $55.51 $55.51 604,607
2024-01-17 $54.99 $55.08 $54.74 $55.04 $55.04 2,633,336
2024-01-16 $55.43 $55.56 $55.15 $55.38 $55.38 1,038,869
2024-01-12 $55.76 $55.90 $55.45 $55.62 $55.62 784,160
2024-01-11 $55.75 $55.78 $55.10 $55.60 $55.60 780,242
2024-01-10 $55.39 $55.75 $55.31 $55.66 $55.66 869,460
2024-01-09 $55.17 $55.49 $55.06 $55.37 $55.37 566,695
2024-01-08 $54.73 $55.49 $54.70 $55.49 $55.49 815,241
2024-01-05 $54.58 $54.96 $54.51 $54.67 $54.67 1,018,166
2024-01-04 $54.67 $55.00 $54.57 $54.61 $54.61 749,318
2024-01-03 $55.04 $55.05 $54.68 $54.74 $54.74 1,032,013
2024-01-02 $55.30 $55.48 $55.07 $55.31 $55.31 1,335,666
2023-12-29 $55.88 $55.93 $55.47 $55.67 $55.67 1,222,363
2023-12-28 $55.92 $56.00 $55.86 $55.91 $55.91 886,368
2023-12-27 $55.78 $55.92 $55.71 $55.85 $55.85 1,264,242
2023-12-26 $55.53 $55.89 $55.53 $55.78 $55.78 1,546,734
2023-12-22 $55.48 $55.70 $55.27 $55.49 $55.49 1,108,832
2023-12-21 $55.19 $55.40 $54.90 $55.37 $55.37 767,727
2023-12-20 $55.50 $55.74 $54.75 $54.78 $54.78 897,446
2023-12-19 $55.30 $55.61 $55.29 $55.59 $55.59 720,572
2023-12-18 $55.08 $55.31 $55.08 $55.19 $55.19 1,537,498
2023-12-15 $54.99 $55.11 $54.81 $54.97 $54.97 970,271
2023-12-14 $54.96 $55.25 $54.72 $55.03 $55.03 1,436,404
2023-12-13 $53.91 $54.75 $53.84 $54.73 $54.73 986,414
2023-12-12 $53.62 $53.90 $53.47 $53.89 $53.89 1,413,587
2023-12-11 $53.41 $53.68 $53.36 $53.67 $53.67 780,641
2023-12-08 $53.12 $53.51 $53.08 $53.45 $53.45 781,366
2023-12-07 $53.00 $53.25 $52.95 $53.20 $53.20 625,080
2023-12-06 $53.25 $53.28 $52.75 $52.79 $52.79 683,176
2023-12-05 $53.09 $53.34 $53.05 $53.22 $52.99 618,049
2023-12-04 $53.13 $53.34 $53.02 $53.30 $53.07 702,634
2023-12-01 $52.98 $53.55 $52.92 $53.52 $53.29 1,343,896
2023-11-30 $52.99 $53.10 $52.73 $53.07 $52.85 1,153,575
2023-11-29 $53.06 $53.28 $52.81 $52.85 $52.63 1,049,177
2023-11-28 $52.72 $52.99 $52.64 $52.81 $52.59 755,090
2023-11-27 $52.81 $52.89 $52.72 $52.80 $52.80 683,460
2023-11-24 $52.80 $52.88 $52.79 $52.88 $52.88 267,329
2023-11-22 $52.76 $52.94 $52.66 $52.80 $52.80 688,186
2023-11-21 $52.60 $52.63 $52.44 $52.59 $52.59 545,738
2023-11-20 $52.34 $52.83 $52.31 $52.75 $52.75 916,608
2023-11-17 $52.31 $52.39 $52.16 $52.34 $52.34 734,351
2023-11-16 $52.15 $52.27 $51.97 $52.22 $52.22 719,031
2023-11-15 $52.27 $52.48 $52.13 $52.23 $52.23 1,259,592
2023-11-14 $51.71 $52.24 $51.66 $52.10 $52.10 753,801
2023-11-13 $50.82 $51.08 $50.74 $50.94 $50.94 854,784
2023-11-10 $50.47 $51.02 $50.28 $51.01 $51.01 1,152,119
2023-11-09 $50.82 $50.82 $50.19 $50.25 $50.25 648,355
2023-11-08 $50.76 $50.80 $50.41 $50.67 $50.67 655,916
2023-11-07 $50.51 $50.76 $50.39 $50.69 $50.69 643,374
2023-11-06 $50.58 $50.65 $50.29 $50.53 $50.53 871,840
2023-11-03 $50.22 $50.69 $50.22 $50.51 $50.51 810,857
2023-11-02 $49.45 $49.95 $49.45 $49.94 $49.94 970,933
2023-11-01 $48.56 $49.05 $48.50 $48.98 $48.98 1,669,387
2023-10-31 $48.26 $48.52 $48.02 $48.50 $48.50 782,786
2023-10-30 $47.94 $48.28 $47.77 $48.17 $48.17 781,152
2023-10-27 $48.06 $48.09 $47.46 $47.61 $47.61 1,172,881
2023-10-26 $48.25 $48.38 $47.74 $47.88 $47.88 1,123,156
2023-10-25 $48.86 $48.91 $48.32 $48.38 $48.38 1,280,101
2023-10-24 $49.00 $49.28 $48.80 $49.13 $49.13 779,916
2023-10-23 $48.70 $49.23 $48.47 $48.77 $48.77 922,763
2023-10-20 $49.46 $49.48 $48.87 $48.89 $48.89 1,216,979
2023-10-19 $50.05 $50.26 $49.41 $49.50 $49.50 893,134
2023-10-18 $50.50 $50.56 $49.86 $49.98 $49.98 725,328
2023-10-17 $50.29 $50.97 $50.26 $50.71 $50.71 555,070
2023-10-16 $50.34 $50.76 $50.32 $50.66 $50.66 743,833
2023-10-13 $50.55 $50.67 $49.90 $50.10 $50.10 662,380
2023-10-12 $50.80 $50.82 $50.09 $50.37 $50.37 875,458
2023-10-11 $50.67 $50.82 $50.40 $50.78 $50.78 700,571
2023-10-10 $50.35 $50.89 $50.33 $50.56 $50.56 619,824
2023-10-09 $49.72 $50.35 $49.67 $50.28 $50.28 590,736
2023-10-06 $49.03 $50.14 $48.93 $49.96 $49.96 717,754
2023-10-05 $49.34 $49.45 $48.99 $49.37 $49.37 603,870
2023-10-04 $49.08 $49.46 $48.89 $49.39 $49.39 889,533
2023-10-03 $49.47 $49.64 $48.87 $49.04 $49.04 995,947
2023-10-02 $49.77 $49.93 $49.44 $49.77 $49.77 1,018,451
2023-09-29 $50.34 $50.36 $49.69 $49.85 $49.85 837,421
2023-09-28 $49.59 $50.17 $49.54 $49.96 $49.96 684,243
2023-09-27 $49.74 $49.83 $49.22 $49.66 $49.66 873,991
2023-09-26 $49.97 $50.05 $49.49 $49.59 $49.59 1,635,012
2023-09-25 $49.93 $50.31 $49.89 $50.31 $50.31 1,272,148
2023-09-22 $50.35 $50.49 $50.06 $50.11 $50.11 748,159
2023-09-21 $50.72 $50.73 $50.19 $50.22 $50.22 1,140,563
2023-09-20 $51.65 $51.75 $51.04 $51.04 $51.04 788,901
2023-09-19 $51.74 $51.79 $51.41 $51.73 $51.54 562,856
2023-09-18 $51.80 $52.00 $51.73 $51.85 $51.66 622,249
2023-09-15 $52.30 $52.30 $51.78 $51.86 $51.67 583,593
2023-09-14 $52.31 $52.54 $52.14 $52.45 $52.26 495,252
2023-09-13 $52.01 $52.14 $51.86 $52.02 $51.83 461,607
2023-09-12 $52.11 $52.29 $51.94 $52.02 $51.83 549,863
2023-09-11 $52.25 $52.31 $52.06 $52.28 $52.09 560,841
2023-09-08 $51.91 $52.10 $51.84 $51.95 $51.76 408,968
2023-09-07 $51.70 $51.95 $51.62 $51.88 $51.69 812,222
2023-09-06 $52.32 $52.33 $51.78 $52.07 $52.07 562,989
2023-09-05 $52.63 $52.63 $52.39 $52.40 $52.40 562,196
2023-09-01 $52.85 $52.95 $52.53 $52.69 $52.69 536,754
2023-08-31 $52.68 $52.83 $52.52 $52.54 $52.54 474,573
2023-08-30 $52.39 $52.66 $52.32 $52.60 $52.60 844,245
2023-08-29 $51.59 $52.38 $51.55 $52.34 $52.34 700,795
2023-08-28 $51.54 $51.66 $51.38 $51.59 $51.59 625,747
2023-08-25 $51.11 $51.41 $50.67 $51.26 $51.26 948,492
2023-08-24 $51.81 $51.86 $50.92 $50.92 $50.92 781,440
2023-08-23 $51.18 $51.69 $51.15 $51.64 $51.64 696,084
2023-08-22 $51.42 $51.42 $50.99 $51.06 $51.06 885,703
2023-08-21 $50.99 $51.28 $50.74 $51.17 $51.17 866,409
2023-08-18 $50.50 $51.01 $50.46 $50.88 $50.88 1,041,091
2023-08-17 $51.41 $51.47 $50.79 $50.85 $50.85 616,706
2023-08-16 $51.60 $51.81 $51.26 $51.28 $51.28 545,105
2023-08-15 $52.07 $52.08 $51.61 $51.69 $51.69 568,459
2023-08-14 $51.91 $52.30 $51.83 $52.30 $52.30 579,375
2023-08-11 $51.86 $52.14 $51.79 $52.04 $52.04 507,431
2023-08-10 $52.36 $52.73 $51.91 $52.07 $52.07 701,283
2023-08-09 $52.46 $52.46 $51.96 $52.08 $52.08 532,023
2023-08-08 $52.35 $52.47 $52.00 $52.44 $52.44 680,250
2023-08-07 $52.47 $52.71 $52.36 $52.71 $52.71 480,282
2023-08-04 $52.72 $52.97 $52.22 $52.29 $52.29 752,389
2023-08-03 $52.42 $52.72 $52.29 $52.50 $52.50 603,568
2023-08-02 $53.02 $53.03 $52.56 $52.66 $52.66 745,286
2023-08-01 $53.39 $53.48 $53.27 $53.42 $53.42 771,495
2023-07-31 $53.52 $53.62 $53.38 $53.57 $53.57 603,741
2023-07-28 $53.29 $53.50 $53.21 $53.40 $53.40 481,413
2023-07-27 $53.64 $53.71 $52.76 $52.85 $52.85 667,512
2023-07-26 $53.12 $53.43 $53.03 $53.27 $53.27 731,198
2023-07-25 $53.06 $53.40 $53.03 $53.24 $53.24 464,585
2023-07-24 $53.02 $53.18 $52.93 $53.09 $53.09 629,407
2023-07-21 $53.12 $53.12 $52.88 $52.90 $52.90 738,531
2023-07-20 $53.14 $53.25 $52.81 $52.92 $52.92 887,918
2023-07-19 $53.28 $53.43 $53.19 $53.29 $53.29 585,474
2023-07-18 $52.72 $53.23 $52.68 $53.17 $53.17 596,469
2023-07-17 $52.50 $52.87 $52.50 $52.75 $52.75 667,817
2023-07-14 $52.72 $52.75 $52.44 $52.53 $52.53 501,919
2023-07-13 $52.40 $52.70 $52.35 $52.61 $52.61 553,103
2023-07-12 $52.22 $52.33 $52.05 $52.15 $52.15 695,877
2023-07-11 $51.50 $51.82 $51.37 $51.77 $51.77 481,174
2023-07-10 $51.12 $51.38 $51.10 $51.38 $51.38 493,930
2023-07-07 $51.12 $51.62 $51.09 $51.17 $51.17 515,556
2023-07-06 $51.21 $51.24 $50.87 $51.21 $51.21 624,568
2023-07-05 $51.58 $51.74 $51.55 $51.67 $51.67 611,743
2023-07-03 $51.68 $51.81 $51.62 $51.81 $51.81 467,249
2023-06-30 $51.51 $51.81 $51.48 $51.70 $51.70 661,203
2023-06-29 $50.89 $51.15 $50.83 $51.14 $51.14 549,960
2023-06-28 $50.75 $51.02 $50.65 $50.89 $50.89 583,384
2023-06-27 $50.39 $50.92 $50.32 $50.85 $50.85 1,061,644
2023-06-26 $50.39 $50.61 $50.23 $50.26 $50.26 703,050
2023-06-23 $50.44 $50.63 $50.33 $50.42 $50.42 1,647,545
2023-06-22 $50.56 $50.84 $50.50 $50.82 $50.82 594,401
2023-06-21 $50.87 $50.94 $50.63 $50.72 $50.72 1,078,999
2023-06-20 $51.20 $51.27 $50.89 $51.17 $50.98 713,843
2023-06-16 $51.89 $51.89 $51.39 $51.44 $51.25 801,578
2023-06-15 $50.89 $51.76 $50.88 $51.63 $51.44 634,847
2023-06-14 $51.03 $51.25 $50.59 $51.01 $50.82 726,354
2023-06-13 $50.83 $51.06 $50.76 $50.99 $50.99 692,854
2023-06-12 $50.27 $50.63 $50.19 $50.63 $50.63 703,940
2023-06-09 $50.23 $50.43 $50.04 $50.17 $50.17 530,301
2023-06-08 $49.87 $50.17 $49.73 $50.13 $50.13 553,977
2023-06-07 $50.06 $50.20 $49.80 $49.88 $49.88 509,405
2023-06-06 $49.70 $50.02 $49.63 $49.98 $49.98 576,076
2023-06-05 $49.89 $50.03 $49.66 $49.76 $49.76 826,778
2023-06-02 $49.43 $49.95 $49.36 $49.88 $49.88 801,066
2023-06-01 $48.64 $49.20 $48.47 $49.07 $49.07 718,777
2023-05-31 $48.66 $48.75 $48.38 $48.61 $48.61 685,223
2023-05-30 $49.11 $49.17 $48.71 $48.88 $48.88 739,818
2023-05-26 $48.31 $48.94 $48.29 $48.86 $48.86 563,304
2023-05-25 $48.26 $48.37 $47.96 $48.22 $48.22 691,193
2023-05-24 $48.06 $48.08 $47.75 $47.88 $47.88 660,967
2023-05-23 $48.58 $48.75 $48.21 $48.26 $48.26 558,274
2023-05-22 $48.72 $48.95 $48.58 $48.79 $48.79 756,221
2023-05-19 $48.92 $48.96 $48.55 $48.71 $48.71 570,090
2023-05-18 $48.30 $48.85 $48.25 $48.81 $48.81 876,212
2023-05-17 $47.92 $48.40 $47.75 $48.31 $48.31 654,751
2023-05-16 $47.94 $48.00 $47.70 $47.72 $47.72 509,287
2023-05-15 $47.91 $48.14 $47.75 $48.07 $48.07 708,269
2023-05-12 $48.08 $48.11 $47.57 $47.85 $47.85 504,481
2023-05-11 $47.92 $47.96 $47.70 $47.95 $47.95 616,328
2023-05-10 $48.17 $48.27 $47.59 $48.05 $48.05 589,833
2023-05-09 $47.84 $47.96 $47.78 $47.85 $47.85 450,602
2023-05-08 $48.04 $48.07 $47.86 $48.01 $48.01 714,546
2023-05-05 $47.54 $48.12 $47.54 $48.01 $48.01 605,183
2023-05-04 $47.29 $47.34 $46.92 $47.09 $47.09 1,273,497
2023-05-03 $47.78 $48.15 $47.43 $47.44 $47.44 1,548,823
2023-05-02 $48.23 $48.24 $47.37 $47.74 $47.74 685,573
2023-05-01 $48.33 $48.58 $48.30 $48.34 $48.34 809,042
2023-04-28 $47.87 $48.36 $47.82 $48.36 $48.36 727,119
2023-04-27 $47.38 $47.99 $47.32 $47.97 $47.97 627,981
2023-04-26 $47.37 $47.48 $46.99 $47.08 $47.08 557,887
2023-04-25 $47.87 $47.88 $47.27 $47.28 $47.28 606,743
2023-04-24 $48.01 $48.16 $47.85 $48.10 $48.10 695,160
2023-04-21 $48.09 $48.12 $47.82 $48.08 $48.08 545,407
2023-04-20 $47.93 $48.23 $47.85 $48.03 $48.03 572,292
2023-04-19 $48.03 $48.40 $48.03 $48.31 $48.31 581,307
2023-04-18 $48.48 $48.48 $48.15 $48.31 $48.31 699,018
2023-04-17 $48.08 $48.28 $47.94 $48.28 $48.28 624,723
2023-04-14 $48.15 $48.41 $47.79 $48.09 $48.09 544,261
2023-04-13 $47.73 $48.25 $47.69 $48.21 $48.21 533,649
2023-04-12 $48.06 $48.12 $47.53 $47.57 $47.57 581,771
2023-04-11 $47.80 $47.98 $47.69 $47.79 $47.79 483,528
2023-04-10 $47.41 $47.77 $47.29 $47.77 $47.77 671,861
2023-04-06 $47.35 $47.67 $47.23 $47.63 $47.63 495,667
2023-04-05 $47.58 $47.62 $47.27 $47.49 $47.49 593,104
2023-04-04 $48.05 $48.08 $47.50 $47.66 $47.66 583,935
2023-04-03 $47.84 $48.06 $47.68 $48.00 $48.00 877,556
2023-03-31 $47.29 $47.89 $47.23 $47.85 $47.85 768,466
2023-03-30 $47.19 $47.27 $46.93 $47.13 $47.13 975,593
2023-03-29 $46.67 $46.91 $46.57 $46.88 $46.88 867,026
2023-03-28 $46.21 $46.35 $45.99 $46.23 $46.23 1,186,317
2023-03-27 $46.45 $46.56 $46.18 $46.30 $46.30 905,196
2023-03-24 $45.70 $46.18 $45.42 $46.16 $46.16 1,676,555
2023-03-23 $46.13 $46.64 $45.56 $45.88 $45.88 1,073,675
2023-03-22 $46.65 $47.04 $45.79 $45.80 $45.80 1,151,971
2023-03-21 $46.64 $46.90 $46.48 $46.85 $46.67 772,636
2023-03-20 $45.88 $46.27 $45.77 $46.17 $45.99 1,048,681
2023-03-17 $46.22 $46.27 $45.57 $45.74 $45.56 1,714,547
2023-03-16 $45.28 $46.38 $45.19 $46.32 $46.14 1,446,171
2023-03-15 $45.24 $45.57 $44.89 $45.57 $45.39 2,908,282
2023-03-14 $45.84 $46.16 $45.36 $45.91 $45.91 1,420,418
2023-03-13 $44.80 $45.74 $44.57 $45.12 $45.12 2,553,192
2023-03-10 $46.00 $46.17 $45.07 $45.30 $45.30 2,349,217
2023-03-09 $47.08 $47.27 $45.97 $46.08 $46.08 740,552
2023-03-08 $46.96 $47.11 $46.74 $47.01 $47.01 562,107
2023-03-07 $47.61 $47.68 $46.87 $46.93 $46.93 585,921
2023-03-06 $47.78 $48.04 $47.59 $47.66 $47.66 569,843
2023-03-03 $47.15 $47.74 $47.09 $47.71 $47.71 638,845
2023-03-02 $46.40 $47.06 $46.30 $46.96 $46.96 795,446
2023-03-01 $46.71 $46.84 $46.45 $46.63 $46.63 637,873
2023-02-28 $46.90 $47.12 $46.76 $46.79 $46.79 615,764
2023-02-27 $47.13 $47.34 $46.81 $46.90 $46.90 739,414
2023-02-24 $46.68 $46.85 $46.43 $46.75 $46.75 1,900,147
2023-02-23 $47.39 $47.44 $46.73 $47.27 $47.27 904,320
2023-02-22 $47.14 $47.31 $46.86 $47.03 $47.03 982,747
2023-02-21 $47.60 $47.68 $47.02 $47.06 $47.06 959,738
2023-02-17 $47.95 $48.09 $47.69 $48.05 $48.05 555,242
2023-02-16 $48.30 $48.75 $48.17 $48.21 $48.21 729,879
2023-02-15 $48.39 $48.86 $48.30 $48.86 $48.86 507,092
2023-02-14 $48.44 $48.89 $48.12 $48.63 $48.63 665,973
2023-02-13 $48.13 $48.61 $48.04 $48.60 $48.60 655,940
2023-02-10 $47.81 $48.06 $47.68 $48.03 $48.03 744,453
2023-02-09 $48.85 $48.87 $47.82 $47.97 $47.97 654,371
2023-02-08 $48.74 $48.89 $48.33 $48.43 $48.43 682,058
2023-02-07 $48.27 $49.10 $48.05 $48.96 $48.96 865,064
2023-02-06 $48.39 $48.52 $48.16 $48.36 $48.36 806,606
2023-02-03 $48.70 $49.25 $48.53 $48.70 $48.70 1,445,972
2023-02-02 $48.97 $49.42 $48.77 $49.23 $49.23 918,989
2023-02-01 $47.80 $48.81 $47.46 $48.47 $48.47 1,592,250
2023-01-31 $47.23 $47.90 $47.20 $47.89 $47.89 734,825
2023-01-30 $47.47 $47.70 $47.13 $47.16 $47.16 855,330
2023-01-27 $47.50 $48.04 $47.49 $47.79 $47.79 789,696
2023-01-26 $47.42 $47.62 $47.06 $47.60 $47.60 618,403
2023-01-25 $46.55 $47.14 $46.28 $47.09 $47.09 824,172
2023-01-24 $46.95 $47.19 $46.81 $47.08 $47.08 536,423
2023-01-23 $46.65 $47.37 $46.57 $47.16 $47.16 1,201,227
2023-01-20 $45.88 $46.57 $45.66 $46.57 $46.57 1,132,344
2023-01-19 $45.77 $45.96 $45.51 $45.68 $45.68 1,334,985
2023-01-18 $46.95 $47.10 $46.04 $46.06 $46.06 817,223
2023-01-17 $46.83 $47.05 $46.70 $46.80 $46.80 1,149,561
2023-01-13 $46.25 $46.92 $46.25 $46.86 $46.86 568,059
2023-01-12 $46.54 $46.80 $46.06 $46.67 $46.67 1,154,349
2023-01-11 $45.99 $46.44 $45.95 $46.44 $46.44 794,996
2023-01-10 $45.39 $45.84 $45.29 $45.83 $45.83 839,168
2023-01-09 $45.71 $46.13 $45.45 $45.45 $45.45 932,292
2023-01-06 $44.79 $45.59 $44.45 $45.45 $45.45 1,028,115
2023-01-05 $44.71 $44.83 $44.38 $44.47 $44.47 1,406,037
2023-01-04 $44.84 $45.20 $44.54 $44.99 $44.99 1,124,857
2023-01-03 $45.05 $45.29 $44.26 $44.60 $44.60 1,715,676
2022-12-30 $44.54 $44.81 $44.33 $44.81 $44.81 2,443,909
2022-12-29 $44.37 $45.00 $44.35 $44.91 $44.91 1,583,672
2022-12-28 $44.65 $44.84 $44.05 $44.09 $44.09 1,531,374
2022-12-27 $44.82 $44.86 $44.45 $44.65 $44.65 1,332,044
2022-12-23 $44.49 $44.84 $44.27 $44.84 $44.84 1,460,276
2022-12-22 $44.83 $44.91 $43.89 $44.58 $44.58 2,436,081
2022-12-21 $44.84 $45.37 $44.79 $45.24 $45.24 1,498,295
2022-12-20 $44.34 $44.75 $44.22 $44.53 $44.53 1,753,065
2022-12-19 $44.94 $44.97 $44.29 $44.47 $44.47 1,806,719
2022-12-16 $45.15 $45.27 $44.63 $44.93 $44.93 3,528,116
2022-12-15 $45.98 $46.08 $45.25 $45.41 $45.41 2,163,860
2022-12-14 $46.80 $47.27 $46.23 $46.61 $46.61 1,338,494
2022-12-13 $47.75 $47.86 $46.54 $46.87 $46.87 2,276,762
2022-12-12 $45.96 $46.52 $45.85 $46.52 $46.52 1,408,320
2022-12-09 $46.07 $46.34 $45.83 $45.86 $45.86 1,109,459
2022-12-08 $46.08 $46.37 $45.89 $46.19 $46.19 801,215
2022-12-07 $45.82 $46.14 $45.70 $45.82 $45.82 1,051,194
2022-12-06 $46.82 $46.85 $45.86 $46.15 $45.94 1,340,114
2022-12-05 $47.44 $47.50 $46.67 $46.84 $46.62 1,157,032
2022-12-02 $47.19 $47.88 $47.19 $47.77 $47.55 728,876
2022-12-01 $47.94 $48.09 $47.50 $47.81 $47.59 1,342,915
2022-11-30 $46.41 $47.79 $46.14 $47.78 $47.56 1,391,819
2022-11-29 $46.45 $46.60 $46.17 $46.38 $46.17 871,951
2022-11-28 $46.84 $47.02 $46.32 $46.43 $46.22 1,081,765
2022-11-25 $47.12 $47.26 $47.09 $47.21 $47.21 287,386
2022-11-23 $46.84 $47.25 $46.82 $47.16 $47.16 896,209
2022-11-22 $46.45 $46.90 $46.31 $46.87 $46.87 766,285
2022-11-21 $46.25 $46.41 $46.05 $46.25 $46.25 1,223,200
2022-11-18 $46.67 $46.69 $46.12 $46.48 $46.48 1,126,011
2022-11-17 $45.86 $46.34 $45.77 $46.27 $46.27 1,770,294
2022-11-16 $46.65 $46.76 $46.37 $46.44 $46.44 1,187,795
2022-11-15 $47.20 $47.34 $46.46 $46.92 $46.92 1,715,755
2022-11-14 $46.64 $47.05 $46.43 $46.46 $46.46 1,763,247
2022-11-11 $46.47 $47.00 $46.31 $46.84 $46.84 2,876,869
2022-11-10 $45.48 $46.43 $45.34 $46.40 $46.40 1,561,537
2022-11-09 $44.54 $44.70 $43.82 $43.88 $43.88 1,185,786
2022-11-08 $44.76 $45.24 $44.34 $44.86 $44.86 1,218,433
2022-11-07 $44.40 $44.69 $44.12 $44.63 $44.63 1,973,594
2022-11-04 $44.32 $44.54 $43.48 $44.20 $44.20 2,051,831
2022-11-03 $43.63 $44.02 $43.33 $43.66 $43.66 2,606,429
2022-11-02 $45.21 $45.71 $44.08 $44.09 $44.09 1,657,037
2022-11-01 $45.86 $45.93 $45.14 $45.28 $45.28 4,484,235
2022-10-31 $45.43 $45.67 $45.29 $45.40 $45.40 1,632,853
2022-10-28 $44.64 $45.76 $44.63 $45.71 $45.71 990,040
2022-10-27 $45.00 $45.28 $44.61 $44.68 $44.68 3,132,505
2022-10-26 $44.78 $45.56 $44.78 $44.90 $44.90 1,376,366
2022-10-25 $44.39 $45.21 $44.36 $45.16 $45.16 1,769,726
2022-10-24 $44.09 $44.51 $43.69 $44.38 $44.38 2,179,733
2022-10-21 $42.83 $43.96 $42.68 $43.90 $43.90 2,522,051
2022-10-20 $43.18 $43.76 $42.79 $42.90 $42.90 1,679,778
2022-10-19 $43.35 $43.69 $42.91 $43.25 $43.25 1,179,901
2022-10-18 $44.04 $44.16 $43.24 $43.66 $43.66 1,713,404
2022-10-17 $42.73 $43.25 $42.73 $43.12 $43.12 2,156,517
2022-10-14 $43.33 $43.53 $41.92 $42.00 $42.00 1,902,025
2022-10-13 $41.10 $43.20 $40.92 $43.01 $43.01 2,923,010
2022-10-12 $42.12 $42.29 $41.90 $41.94 $41.94 1,821,194
2022-10-11 $42.13 $42.70 $41.79 $42.08 $42.08 2,886,290
2022-10-10 $42.82 $42.83 $42.07 $42.35 $42.35 2,026,400
2022-10-07 $43.43 $43.47 $42.48 $42.69 $42.69 2,069,467
2022-10-06 $44.22 $44.60 $43.89 $43.96 $43.96 2,142,749
2022-10-05 $43.97 $44.63 $43.63 $44.39 $44.39 1,148,924
2022-10-04 $43.78 $44.49 $43.78 $44.46 $44.46 2,368,082
2022-10-03 $42.45 $43.30 $42.19 $43.09 $43.09 3,093,496
2022-09-30 $42.48 $42.99 $41.96 $41.99 $41.99 14,892,634
2022-09-29 $43.05 $43.07 $42.20 $42.57 $42.57 4,794,324
2022-09-28 $42.69 $43.70 $42.54 $43.46 $43.46 5,225,508
2022-09-27 $43.13 $43.39 $42.29 $42.60 $42.60 7,187,804
2022-09-26 $42.92 $43.41 $42.51 $42.67 $42.67 4,843,098
2022-09-23 $43.46 $43.46 $42.56 $43.11 $43.11 5,137,319
2022-09-22 $44.31 $44.39 $43.82 $43.90 $43.90 4,455,994
2022-09-21 $45.38 $45.78 $44.38 $44.39 $44.39 1,926,071
2022-09-20 $45.53 $45.58 $45.01 $45.34 $45.15 1,344,257
2022-09-19 $45.16 $45.91 $45.12 $45.91 $45.72 1,160,707
2022-09-16 $45.52 $45.61 $45.14 $45.57 $45.57 3,283,199
2022-09-15 $46.28 $46.65 $45.81 $45.98 $45.98 1,353,001
2022-09-14 $46.44 $46.62 $46.05 $46.45 $46.45 1,057,759
2022-09-13 $47.30 $47.40 $46.16 $46.28 $46.28 1,477,815
2022-09-12 $48.13 $48.45 $48.06 $48.35 $48.35 1,097,247
2022-09-09 $47.35 $47.95 $47.35 $47.82 $47.82 1,204,816
2022-09-08 $46.46 $47.09 $46.29 $47.09 $47.09 1,471,584
2022-09-07 $45.84 $46.81 $45.82 $46.73 $46.73 1,419,633
2022-09-06 $46.21 $46.28 $45.58 $45.86 $45.86 2,062,436
2022-09-02 $47.02 $47.15 $45.85 $46.08 $46.08 1,398,829
2022-09-01 $46.21 $46.56 $45.78 $46.54 $46.54 2,704,507
2022-08-31 $47.08 $47.20 $46.47 $46.47 $46.47 1,055,653
2022-08-30 $47.54 $47.58 $46.58 $46.85 $46.85 2,828,796
2022-08-29 $47.33 $47.76 $47.21 $47.35 $47.35 2,638,066
2022-08-26 $49.38 $49.40 $47.70 $47.71 $47.71 1,010,983
2022-08-25 $48.86 $49.38 $48.75 $49.38 $49.38 579,058
2022-08-24 $48.43 $48.82 $48.35 $48.63 $48.63 835,817
2022-08-23 $48.53 $48.84 $48.40 $48.46 $48.46 949,163
2022-08-22 $48.98 $49.01 $48.43 $48.58 $48.58 1,427,817
2022-08-19 $49.99 $49.99 $49.48 $49.61 $49.61 928,199
2022-08-18 $50.22 $50.42 $50.04 $50.34 $50.34 694,418
2022-08-17 $50.17 $50.52 $49.92 $50.20 $50.20 2,059,306
2022-08-16 $50.41 $50.85 $50.26 $50.63 $50.63 1,007,561
2022-08-15 $50.05 $50.58 $50.01 $50.51 $50.51 1,651,455
2022-08-12 $49.75 $50.33 $49.62 $50.32 $50.32 866,155
2022-08-11 $49.82 $50.10 $49.39 $49.49 $49.49 1,086,824
2022-08-10 $49.23 $49.50 $49.06 $49.48 $49.48 1,030,793
2022-08-09 $48.53 $48.58 $48.23 $48.39 $48.39 721,984
2022-08-08 $48.83 $49.20 $48.52 $48.67 $48.67 1,284,243
2022-08-05 $48.16 $48.71 $48.10 $48.65 $48.65 1,799,660
2022-08-04 $48.66 $48.77 $48.45 $48.68 $48.68 1,153,660
2022-08-03 $48.25 $48.84 $48.20 $48.69 $48.69 927,387
2022-08-02 $48.00 $48.51 $47.77 $47.93 $47.93 1,359,114
2022-08-01 $48.01 $48.51 $47.87 $48.22 $48.22 2,782,245
2022-07-29 $47.84 $48.44 $47.72 $48.33 $48.33 1,724,310
2022-07-28 $47.09 $47.72 $46.71 $47.67 $47.67 1,143,171
2022-07-27 $46.25 $47.27 $46.24 $47.06 $47.06 1,870,907
2022-07-26 $46.24 $46.24 $45.76 $45.86 $45.86 1,307,755
2022-07-25 $46.43 $46.53 $46.15 $46.41 $46.41 1,592,271
2022-07-22 $46.87 $47.02 $46.10 $46.39 $46.39 1,330,028
2022-07-21 $46.30 $46.87 $46.01 $46.87 $46.87 1,303,362
2022-07-20 $46.01 $46.56 $45.91 $46.42 $46.42 3,279,525
2022-07-19 $45.29 $46.08 $45.22 $46.03 $46.03 2,759,802
2022-07-18 $45.48 $45.63 $44.65 $44.77 $44.77 3,691,975
2022-07-15 $44.75 $45.12 $44.51 $45.10 $45.10 2,688,244
2022-07-14 $43.90 $44.32 $43.48 $44.27 $44.27 2,764,845
2022-07-13 $44.00 $44.76 $43.91 $44.44 $44.44 2,166,740
2022-07-12 $44.97 $45.27 $44.43 $44.65 $44.65 1,978,579
2022-07-11 $45.27 $45.37 $44.93 $45.04 $45.04 1,813,916
2022-07-08 $45.45 $45.84 $45.24 $45.61 $45.61 1,356,415
2022-07-07 $45.14 $45.73 $45.13 $45.62 $45.62 1,020,650
2022-07-06 $44.79 $45.20 $44.48 $44.92 $44.92 1,484,414
2022-07-05 $44.13 $44.83 $43.68 $44.83 $44.83 2,001,518
2022-07-01 $44.10 $44.73 $43.80 $44.66 $44.66 1,730,727
2022-06-30 $44.06 $44.60 $43.63 $44.19 $44.19 2,411,643
2022-06-29 $44.70 $44.81 $44.35 $44.58 $44.58 1,358,140
2022-06-28 $45.76 $46.13 $44.67 $44.69 $44.69 3,562,952
2022-06-27 $45.90 $45.93 $45.44 $45.62 $45.62 1,936,788
2022-06-24 $44.69 $45.74 $44.69 $45.73 $45.73 3,234,471
2022-06-23 $44.07 $44.42 $43.70 $44.32 $44.32 2,234,850
2022-06-22 $43.40 $44.35 $43.34 $43.86 $43.86 3,182,226
2022-06-21 $43.73 $44.32 $43.73 $44.08 $43.90 3,652,967
2022-06-17 $42.96 $43.45 $42.62 $43.08 $42.90 4,853,220
2022-06-16 $43.47 $43.51 $42.61 $42.93 $42.76 4,786,766
2022-06-15 $44.20 $45.04 $43.66 $44.48 $44.30 3,889,710
2022-06-14 $44.19 $44.30 $43.44 $43.83 $43.65 5,942,031
2022-06-13 $44.64 $44.82 $43.77 $43.95 $43.77 8,183,796
2022-06-10 $46.51 $46.51 $45.79 $45.82 $45.63 4,317,750
2022-06-09 $48.15 $48.37 $47.21 $47.21 $47.02 1,629,712
2022-06-08 $48.74 $48.92 $48.27 $48.37 $48.17 874,040
2022-06-07 $48.01 $48.96 $47.92 $48.89 $48.69 1,191,947
2022-06-06 $48.74 $48.95 $48.28 $48.40 $48.20 1,278,806
2022-06-03 $48.48 $48.67 $48.12 $48.25 $48.05 1,053,367
2022-06-02 $48.02 $49.05 $47.83 $49.03 $48.83 1,712,957
2022-06-01 $48.67 $48.83 $47.70 $48.06 $47.86 2,135,972
2022-05-31 $48.59 $48.84 $48.09 $48.42 $48.22 2,441,148
2022-05-27 $47.90 $48.78 $47.86 $48.78 $48.58 1,812,900
2022-05-26 $46.76 $47.78 $46.75 $47.58 $47.39 2,618,422
2022-05-25 $45.94 $46.85 $45.89 $46.61 $46.42 2,442,681
2022-05-24 $46.08 $46.25 $45.32 $46.15 $45.96 3,707,934
2022-05-23 $46.13 $46.68 $45.82 $46.55 $46.36 3,579,319
2022-05-20 $46.20 $46.28 $44.70 $45.77 $45.58 4,144,089
2022-05-19 $45.59 $46.32 $45.46 $45.79 $45.60 3,224,772
2022-05-18 $47.34 $47.35 $45.82 $45.97 $45.78 3,053,597
2022-05-17 $47.57 $47.88 $47.16 $47.85 $47.66 2,406,300
2022-05-16 $46.96 $47.31 $46.63 $46.85 $46.66 2,926,104
2022-05-13 $46.41 $47.30 $46.35 $47.11 $46.92 1,885,428
2022-05-12 $45.51 $46.32 $45.05 $45.92 $45.73 4,518,918
2022-05-11 $46.51 $47.27 $45.76 $45.84 $45.65 4,112,977
2022-05-10 $47.33 $47.52 $46.09 $46.64 $46.45 6,741,255
2022-05-09 $47.57 $47.65 $46.38 $46.57 $46.38 7,045,554
2022-05-06 $48.40 $48.71 $47.60 $48.28 $48.08 3,325,013
2022-05-05 $50.02 $50.02 $48.14 $48.64 $48.44 3,880,042
2022-05-04 $49.11 $50.58 $48.67 $50.53 $50.32 1,798,517
2022-05-03 $48.86 $49.34 $48.70 $49.08 $48.88 2,497,885
2022-05-02 $48.53 $49.00 $47.72 $48.86 $48.66 5,618,468
2022-04-29 $49.90 $50.21 $48.43 $48.49 $48.29 3,045,493
2022-04-28 $49.73 $50.54 $49.06 $50.34 $50.14 2,621,688
2022-04-27 $49.12 $49.76 $48.85 $49.10 $48.90 3,622,211
2022-04-26 $50.22 $50.27 $49.03 $49.05 $48.85 4,009,740
2022-04-25 $49.92 $50.54 $49.40 $50.53 $50.32 4,212,206
2022-04-22 $51.48 $51.48 $50.15 $50.20 $50.00 2,872,956
2022-04-21 $52.89 $53.09 $51.47 $51.58 $51.37 847,963
2022-04-20 $52.72 $52.85 $52.34 $52.46 $52.25 770,262
2022-04-19 $51.59 $52.61 $51.59 $52.51 $52.30 947,064
2022-04-18 $51.58 $51.84 $51.34 $51.62 $51.41 2,179,554
2022-04-14 $52.36 $52.50 $51.67 $51.70 $51.49 899,407
2022-04-13 $51.65 $52.41 $51.62 $52.34 $52.13 1,348,444
2022-04-12 $52.24 $52.55 $51.47 $51.67 $51.46 1,336,688
2022-04-11 $52.23 $52.36 $51.76 $51.81 $51.60 1,910,833
2022-04-08 $52.75 $53.02 $52.45 $52.65 $52.44 1,224,262
2022-04-07 $52.54 $53.04 $52.16 $52.81 $52.60 1,283,087
2022-04-06 $52.74 $52.90 $52.24 $52.63 $52.42 1,853,991
2022-04-05 $53.85 $54.07 $53.09 $53.22 $53.00 868,202
2022-04-04 $53.60 $54.00 $53.51 $53.98 $53.76 1,100,875
2022-04-01 $53.55 $53.60 $53.10 $53.56 $53.34 1,124,802
2022-03-31 $54.11 $54.19 $53.33 $53.39 $53.17 972,934
2022-03-30 $54.44 $54.53 $53.90 $54.18 $53.96 868,587
2022-03-29 $54.23 $54.68 $54.01 $54.61 $54.39 1,492,275
2022-03-28 $53.38 $53.81 $53.08 $53.81 $53.59 1,704,786
2022-03-25 $53.32 $53.47 $52.92 $53.44 $53.22 1,014,187
2022-03-24 $52.74 $53.23 $52.56 $53.22 $53.00 801,870
2022-03-23 $52.88 $53.06 $52.47 $52.47 $52.26 1,105,720
2022-03-22 $52.87 $53.42 $52.85 $53.32 $52.96 880,428
2022-03-21 $52.69 $52.96 $52.24 $52.69 $52.33 1,668,111
2022-03-18 $51.97 $52.79 $51.88 $52.75 $52.39 1,228,548
2022-03-17 $51.18 $52.12 $51.11 $52.10 $51.75 1,211,281
2022-03-16 $50.63 $51.43 $50.12 $51.41 $51.06 1,661,064
2022-03-15 $49.41 $50.27 $49.30 $50.20 $49.86 1,503,583
2022-03-14 $49.70 $50.05 $49.00 $49.15 $48.82 2,391,212
2022-03-11 $50.57 $50.69 $49.58 $49.60 $49.26 1,384,253
2022-03-10 $100.00 $100.84 $99.40 $100.67 $49.99 1,443,748
2022-03-09 $100.40 $101.56 $100.02 $101.09 $50.20 2,046,064
2022-03-08 $98.90 $100.86 $98.00 $98.34 $48.84 3,411,070
2022-03-07 $101.90 $101.98 $98.90 $98.95 $49.14 6,035,464
2022-03-04 $102.28 $102.39 $101.06 $102.07 $50.69 2,706,624
2022-03-03 $104.43 $104.45 $102.65 $103.11 $51.20 2,262,968
2022-03-02 $102.55 $104.24 $102.28 $103.87 $51.58 1,747,924
2022-03-01 $103.18 $103.72 $101.29 $101.98 $50.64 2,107,944
2022-02-28 $102.51 $103.98 $102.23 $103.56 $51.43 2,523,006
2022-02-25 $101.75 $103.70 $101.24 $103.69 $51.49 3,034,692
2022-02-24 $96.99 $101.52 $96.89 $101.44 $50.38 5,554,106
2022-02-23 $102.12 $102.41 $99.54 $99.70 $49.51 5,681,366
2022-02-22 $102.10 $103.04 $100.71 $101.59 $50.45 4,114,716
2022-02-18 $103.55 $103.92 $102.20 $102.73 $51.02 2,795,380
2022-02-17 $105.15 $105.17 $103.37 $103.53 $51.41 1,326,154
2022-02-16 $105.36 $106.23 $104.81 $105.93 $52.60 1,186,618
2022-02-15 $105.04 $105.88 $105.04 $105.83 $52.56 1,531,440
2022-02-14 $104.20 $104.64 $103.15 $103.99 $51.64 2,068,930
2022-02-11 $106.45 $106.95 $103.95 $104.37 $51.83 1,773,874
2022-02-10 $106.89 $108.53 $105.90 $106.45 $52.86 1,408,876
2022-02-09 $107.55 $108.31 $107.51 $108.26 $53.76 1,388,892
2022-02-08 $105.50 $106.77 $105.11 $106.57 $52.92 1,126,762
2022-02-07 $106.10 $106.46 $105.26 $105.59 $52.44 1,063,742
2022-02-04 $105.16 $106.74 $104.57 $105.87 $52.57 1,200,378
2022-02-03 $106.13 $106.73 $104.94 $105.16 $52.22 1,199,776
2022-02-02 $107.64 $107.91 $106.78 $107.73 $53.50 1,283,696
2022-02-01 $106.43 $107.17 $105.49 $107.09 $53.18 1,251,084
2022-01-31 $103.83 $106.27 $103.59 $106.15 $52.71 1,589,430
2022-01-28 $101.74 $104.01 $100.64 $104.01 $51.65 2,061,868
2022-01-27 $103.27 $104.09 $101.07 $101.48 $50.39 2,194,898
2022-01-26 $104.18 $104.93 $101.15 $102.22 $50.76 3,081,678
2022-01-25 $102.53 $103.93 $100.97 $102.63 $50.97 3,110,834
2022-01-24 $101.85 $104.17 $99.30 $104.10 $51.70 6,007,814
2022-01-21 $105.05 $105.84 $103.40 $103.47 $51.38 4,266,312
2022-01-20 $107.26 $108.54 $105.39 $105.53 $52.41 2,378,454
2022-01-19 $108.30 $108.65 $106.70 $106.78 $53.03 1,574,730
2022-01-18 $108.85 $108.85 $107.65 $107.89 $53.58 2,029,450
2022-01-14 $109.71 $110.08 $108.80 $110.05 $54.65 1,184,718
2022-01-13 $111.91 $112.05 $109.79 $110.02 $54.64 1,008,820
2022-01-12 $111.90 $112.26 $111.13 $111.63 $55.44 941,024
2022-01-11 $110.34 $111.47 $109.61 $111.47 $55.36 993,718
2022-01-10 $109.77 $110.40 $108.14 $110.37 $54.81 2,719,736
2022-01-07 $111.05 $111.44 $110.18 $110.52 $54.88 1,344,504
2022-01-06 $111.01 $111.78 $110.27 $111.04 $55.14 2,232,530
2022-01-05 $113.41 $113.56 $111.00 $111.07 $55.16 1,488,492
2022-01-04 $114.05 $114.19 $112.97 $113.54 $56.38 1,302,002
2022-01-03 $113.43 $113.69 $112.74 $113.69 $56.46 2,114,510
2021-12-31 $113.29 $113.54 $113.00 $113.01 $56.12 823,506
2021-12-30 $113.65 $114.04 $113.26 $113.36 $56.29 1,026,974
2021-12-29 $113.54 $113.81 $113.15 $113.61 $56.41 1,033,656
2021-12-28 $113.79 $114.10 $113.34 $113.51 $56.36 934,334
2021-12-27 $112.51 $113.71 $112.49 $113.71 $56.46 1,152,362
2021-12-23 $111.77 $112.57 $111.71 $112.23 $55.72 986,794
2021-12-22 $110.31 $111.51 $110.31 $111.51 $55.37 861,440
2021-12-21 $109.16 $110.47 $108.79 $110.44 $54.84 1,004,530
2021-12-20 $108.30 $108.38 $107.31 $108.30 $53.77 2,715,046
2021-12-17 $109.68 $110.59 $108.86 $109.59 $54.41 1,206,808
2021-12-16 $112.09 $112.09 $109.92 $110.40 $54.82 1,394,788
2021-12-15 $109.89 $111.61 $109.10 $111.58 $55.40 1,425,930
2021-12-14 $109.73 $110.42 $109.17 $109.89 $54.56 1,700,478
2021-12-13 $111.61 $111.65 $110.60 $110.70 $54.96 949,258
2021-12-10 $111.65 $111.84 $110.81 $111.73 $55.48 827,046
2021-12-09 $111.67 $111.84 $110.88 $110.93 $55.08 678,964
2021-12-08 $111.73 $112.09 $111.29 $112.00 $55.61 542,838
2021-12-07 $111.03 $112.21 $111.03 $111.97 $55.39 1,267,792
2021-12-06 $108.83 $110.08 $108.10 $109.58 $54.21 1,109,738
2021-12-03 $109.88 $110.03 $107.21 $108.30 $53.57 1,599,438
2021-12-02 $107.79 $109.87 $107.74 $109.45 $54.14 2,044,092
2021-12-01 $110.58 $111.30 $107.63 $107.68 $53.27 1,902,542
2021-11-30 $110.95 $111.26 $109.14 $109.30 $54.07 1,821,380
2021-11-29 $111.51 $111.98 $110.73 $111.46 $55.14 1,846,224
2021-11-26 $111.10 $111.42 $109.95 $110.39 $54.61 1,292,000
2021-11-24 $112.06 $112.87 $111.69 $112.86 $55.83 630,838
2021-11-23 $112.35 $112.81 $111.48 $112.52 $55.66 1,534,642
2021-11-22 $113.39 $113.98 $112.44 $112.48 $55.64 950,972
2021-11-19 $113.32 $113.53 $112.92 $113.03 $55.91 618,416
2021-11-18 $113.37 $113.41 $112.52 $113.31 $56.05 697,382
2021-11-17 $113.49 $113.49 $112.95 $113.12 $55.96 732,146
2021-11-16 $113.05 $113.81 $113.00 $113.57 $56.18 619,036
2021-11-15 $113.39 $113.50 $112.81 $113.07 $55.93 876,612
2021-11-12 $112.66 $113.20 $112.36 $113.10 $55.95 630,028
2021-11-11 $112.59 $112.59 $112.23 $112.27 $55.54 822,370
2021-11-10 $112.73 $113.18 $111.68 $112.10 $55.45 744,424
2021-11-09 $113.64 $113.73 $112.85 $113.25 $56.02 815,952
2021-11-08 $113.73 $113.83 $113.42 $113.59 $56.19 710,854
2021-11-05 $113.48 $113.90 $112.98 $113.39 $56.09 608,706
2021-11-04 $112.71 $113.10 $112.53 $112.94 $55.87 999,212
2021-11-03 $111.64 $112.60 $111.50 $112.53 $55.67 766,098
2021-11-02 $111.44 $111.76 $111.33 $111.73 $55.27 821,904
2021-11-01 $111.24 $111.39 $110.75 $111.39 $55.10 967,594
2021-10-29 $110.16 $110.94 $110.16 $110.90 $54.86 546,406
2021-10-28 $109.83 $110.69 $109.83 $110.69 $54.76 731,304
2021-10-27 $110.32 $110.44 $109.48 $109.50 $54.17 737,702
2021-10-26 $110.66 $110.96 $110.15 $110.28 $54.55 771,290
2021-10-25 $109.95 $110.37 $109.49 $110.26 $54.54 892,556
2021-10-22 $109.70 $110.07 $109.13 $109.68 $54.26 1,171,668
2021-10-21 $109.40 $109.87 $109.28 $109.86 $54.35 808,678
2021-10-20 $109.23 $109.58 $109.15 $109.51 $54.17 677,504
2021-10-19 $108.74 $109.10 $108.54 $109.07 $53.95 909,812
2021-10-18 $107.53 $108.34 $107.35 $108.32 $53.58 977,120
2021-10-15 $107.88 $108.10 $107.68 $107.94 $53.40 848,978
2021-10-14 $106.49 $107.29 $106.40 $107.28 $53.07 834,942
2021-10-13 $105.30 $105.67 $104.59 $105.53 $52.20 617,064
2021-10-12 $105.37 $105.54 $104.81 $105.05 $51.97 692,338
2021-10-11 $105.77 $106.42 $105.10 $105.11 $52.00 783,132
2021-10-08 $106.38 $106.41 $105.74 $105.85 $52.36 612,504
2021-10-07 $105.95 $106.80 $105.94 $106.15 $52.51 908,088
2021-10-06 $103.81 $105.15 $103.35 $105.13 $52.01 1,183,420
2021-10-05 $104.06 $105.23 $103.86 $104.70 $51.79 805,084
2021-10-04 $104.77 $104.95 $103.16 $103.73 $51.31 1,736,152
2021-10-01 $104.34 $105.53 $103.38 $105.12 $52.00 2,223,362
2021-09-30 $105.36 $105.58 $103.82 $103.86 $51.38 1,653,766
2021-09-29 $105.32 $105.69 $104.92 $104.99 $51.94 1,034,554
2021-09-28 $106.43 $106.52 $104.81 $104.95 $51.92 2,257,488
2021-09-27 $107.20 $107.53 $106.96 $107.21 $53.03 893,076
2021-09-24 $106.90 $107.58 $106.86 $107.42 $53.14 864,174
2021-09-23 $106.53 $107.70 $106.45 $107.32 $53.09 674,130
2021-09-22 $105.47 $106.54 $105.32 $106.01 $52.44 1,119,638
2021-09-21 $105.85 $106.20 $105.03 $105.28 $51.92 1,460,650
2021-09-20 $105.49 $105.88 $103.99 $105.29 $51.92 2,457,204
2021-09-17 $107.86 $108.00 $106.97 $107.16 $52.84 819,490
2021-09-16 $108.05 $108.32 $107.30 $108.05 $53.28 606,514
2021-09-15 $107.35 $108.25 $107.04 $108.16 $53.34 1,083,254
2021-09-14 $108.17 $108.26 $106.99 $107.20 $52.86 790,622
2021-09-13 $108.36 $108.39 $107.32 $107.85 $53.18 1,212,478
2021-09-10 $108.93 $109.12 $107.60 $107.66 $53.09 843,578
2021-09-09 $108.77 $109.33 $108.46 $108.51 $53.51 1,160,012
2021-09-08 $109.02 $109.14 $108.40 $108.87 $53.69 1,086,316
2021-09-07 $109.55 $109.57 $109.03 $109.16 $53.83 808,574
2021-09-03 $109.44 $109.74 $109.34 $109.63 $54.06 414,974
2021-09-02 $109.66 $109.81 $109.36 $109.65 $54.07 680,834
2021-09-01 $109.44 $109.61 $109.19 $109.29 $53.89 1,277,528
2021-08-31 $109.29 $109.34 $109.00 $109.15 $53.82 1,324,730
2021-08-30 $109.13 $109.53 $108.96 $109.29 $53.89 690,002
2021-08-27 $108.00 $109.03 $108.00 $108.94 $53.72 715,760
2021-08-26 $108.43 $108.48 $107.74 $107.80 $53.16 897,394
2021-08-25 $108.28 $108.61 $108.13 $108.49 $53.50 647,192
2021-08-24 $108.05 $108.31 $107.99 $108.16 $53.34 711,262
2021-08-23 $107.23 $108.02 $107.23 $107.85 $53.18 832,500
2021-08-20 $105.98 $106.84 $105.82 $106.79 $52.66 877,964
2021-08-19 $105.11 $106.18 $105.01 $105.80 $52.17 1,279,704
2021-08-18 $106.79 $107.09 $105.82 $105.90 $52.22 570,564
2021-08-17 $107.07 $107.22 $106.17 $107.00 $52.76 993,694
2021-08-16 $107.35 $107.82 $106.86 $107.82 $53.17 695,522
2021-08-13 $107.77 $107.77 $107.54 $107.72 $53.12 491,270
2021-08-12 $107.39 $107.65 $107.06 $107.63 $53.07 813,946
2021-08-11 $107.30 $107.35 $106.93 $107.35 $52.94 492,804
2021-08-10 $107.20 $107.30 $106.94 $107.08 $52.80 620,804
2021-08-09 $107.12 $107.17 $106.72 $107.02 $52.77 633,282
2021-08-06 $107.10 $107.29 $106.91 $107.12 $52.82 566,934
2021-08-05 $106.51 $106.98 $106.38 $106.98 $52.75 557,812
2021-08-04 $106.41 $106.56 $106.14 $106.23 $52.38 974,572
2021-08-03 $106.24 $106.73 $105.46 $106.73 $52.63 881,640
2021-08-02 $106.67 $106.76 $105.86 $105.97 $52.26 921,958
2021-07-30 $106.05 $106.65 $105.99 $106.14 $52.34 899,432
2021-07-29 $106.58 $107.04 $106.58 $106.73 $52.63 784,626
2021-07-28 $106.30 $106.60 $105.95 $106.26 $52.40 684,056
2021-07-27 $106.43 $106.43 $105.30 $106.11 $52.32 817,538
2021-07-26 $106.35 $106.67 $106.28 $106.67 $52.60 1,186,140
2021-07-23 $105.85 $106.50 $105.70 $106.45 $52.49 644,224
2021-07-22 $105.27 $105.45 $104.93 $105.35 $51.95 584,368
2021-07-21 $104.72 $105.31 $104.72 $105.31 $51.93 811,070
2021-07-20 $102.93 $104.69 $102.70 $104.37 $51.47 1,505,040
2021-07-19 $102.85 $102.89 $101.97 $102.64 $50.61 3,974,360
2021-07-16 $105.34 $105.34 $104.03 $104.15 $51.36 720,856
2021-07-15 $105.07 $105.21 $104.38 $104.97 $51.76 900,196
2021-07-14 $105.85 $106.00 $105.06 $105.32 $51.94 783,794
2021-07-13 $105.82 $105.99 $105.35 $105.44 $51.99 1,430,962
2021-07-12 $105.71 $106.04 $105.51 $106.02 $52.28 740,558
2021-07-09 $104.89 $105.74 $104.85 $105.69 $52.12 590,828
2021-07-08 $103.83 $104.67 $103.48 $104.44 $51.50 972,548
2021-07-07 $105.34 $105.46 $104.63 $105.32 $51.94 773,764
2021-07-06 $105.50 $105.50 $104.43 $105.16 $51.86 795,918
2021-07-02 $105.06 $105.47 $104.98 $105.42 $51.98 732,328
2021-07-01 $104.50 $104.83 $104.39 $104.83 $51.69 772,048
2021-06-30 $104.14 $104.40 $104.08 $104.27 $51.42 936,272
2021-06-29 $104.31 $104.52 $104.10 $104.22 $51.39 868,108
2021-06-28 $104.29 $104.37 $103.79 $104.23 $51.40 770,480
2021-06-25 $103.97 $104.17 $103.81 $104.07 $51.32 793,626
2021-06-24 $103.52 $103.79 $103.52 $103.65 $51.11 702,486
2021-06-23 $103.14 $103.34 $102.99 $103.02 $50.80 620,680
2021-06-22 $102.77 $103.56 $102.57 $103.31 $50.79 779,396
2021-06-21 $101.82 $102.82 $101.55 $102.79 $50.53 757,234
2021-06-18 $101.98 $102.06 $101.31 $101.37 $49.83 1,095,996
2021-06-17 $102.57 $102.93 $101.96 $102.65 $50.46 669,680
2021-06-16 $103.31 $103.31 $102.17 $102.78 $50.53 810,622
2021-06-15 $103.59 $103.59 $103.02 $103.31 $50.79 644,360
2021-06-14 $103.46 $103.51 $103.08 $103.51 $50.89 731,726
2021-06-11 $103.29 $103.40 $102.98 $103.40 $50.83 461,704
2021-06-10 $103.00 $103.32 $102.54 $103.10 $50.68 462,272
2021-06-09 $103.09 $103.09 $102.62 $102.67 $50.47 790,928
2021-06-08 $102.95 $103.03 $102.33 $102.89 $50.58 680,276
2021-06-07 $102.69 $102.76 $102.48 $102.71 $50.49 640,366
2021-06-04 $102.23 $102.69 $102.23 $102.63 $50.45 652,602
2021-06-03 $101.64 $102.00 $101.12 $101.74 $50.02 772,386
2021-06-02 $102.27 $102.38 $102.00 $102.16 $50.22 867,602
2021-06-01 $102.69 $102.69 $101.91 $102.10 $50.19 905,106
2021-05-28 $102.29 $102.34 $102.00 $102.02 $50.15 642,928
2021-05-27 $102.03 $102.13 $101.85 $101.89 $50.09 650,414
2021-05-26 $101.54 $101.81 $101.32 $101.73 $50.01 572,256
2021-05-25 $101.94 $101.99 $101.19 $101.33 $49.81 674,778
2021-05-24 $101.19 $101.89 $101.13 $101.62 $49.96 875,958
2021-05-21 $101.16 $101.41 $100.51 $100.62 $49.47 773,392
2021-05-20 $99.78 $100.92 $99.78 $100.62 $49.47 670,682
2021-05-19 $98.57 $99.57 $98.20 $99.57 $48.95 1,451,912
2021-05-18 $100.74 $100.91 $99.83 $99.83 $49.08 895,206
2021-05-17 $100.60 $100.80 $100.07 $100.65 $49.48 847,604
2021-05-14 $99.95 $101.09 $99.95 $100.88 $49.59 807,454
2021-05-13 $98.50 $99.67 $98.41 $99.20 $48.77 1,272,974
2021-05-12 $99.66 $99.95 $97.93 $98.11 $48.23 1,655,606
2021-05-11 $100.00 $100.58 $99.22 $100.39 $49.35 1,972,398
2021-05-10 $102.44 $102.48 $101.10 $101.14 $49.72 952,770
2021-05-07 $101.76 $102.47 $101.62 $102.35 $50.32 768,696
2021-05-06 $100.96 $101.50 $100.17 $101.50 $49.90 1,119,324
2021-05-05 $101.50 $101.52 $100.74 $100.93 $49.62 847,600
2021-05-04 $101.31 $101.31 $100.03 $101.04 $49.67 1,725,872
2021-05-03 $102.23 $102.23 $101.67 $101.82 $50.06 999,196
2021-04-30 $101.80 $102.04 $101.39 $101.62 $49.96 789,002
2021-04-29 $102.69 $102.72 $101.50 $102.35 $50.32 902,866
2021-04-28 $101.99 $102.26 $101.82 $101.97 $50.13 656,096
2021-04-27 $102.13 $102.17 $101.69 $101.97 $50.13 936,904
2021-04-26 $101.86 $102.13 $101.76 $102.02 $50.15 766,784
2021-04-23 $100.61 $101.95 $100.61 $101.61 $49.95 1,072,454
2021-04-22 $101.27 $101.58 $100.12 $100.44 $49.38 810,736
2021-04-21 $99.99 $101.24 $99.88 $101.21 $49.76 620,372
2021-04-20 $100.74 $100.87 $99.67 $100.15 $49.23 986,212
2021-04-19 $101.39 $101.50 $100.62 $101.03 $49.67 1,007,324
2021-04-16 $101.73 $101.77 $101.25 $101.64 $49.97 920,664
2021-04-15 $100.90 $101.39 $100.81 $101.36 $49.83 1,310,834
2021-04-14 $100.62 $100.98 $100.15 $100.27 $49.29 1,096,120
2021-04-13 $100.27 $100.71 $100.14 $100.55 $49.43 1,135,506
2021-04-12 $100.10 $100.28 $99.81 $100.24 $49.28 1,217,944
2021-04-09 $99.56 $100.20 $99.45 $100.15 $49.23 775,264
2021-04-08 $99.41 $99.55 $99.06 $99.55 $48.94 532,986
2021-04-07 $99.02 $99.21 $98.75 $99.00 $48.67 775,982
2021-04-06 $99.00 $99.38 $98.91 $99.07 $48.70 1,614,728
2021-04-05 $98.58 $99.12 $98.56 $99.04 $48.69 1,188,016
2021-04-01 $97.27 $97.83 $97.18 $97.83 $48.09 1,414,088
2021-03-31 $96.38 $97.09 $96.34 $96.71 $47.54 1,637,538
2021-03-30 $95.92 $96.28 $95.56 $96.12 $47.25 1,168,886
2021-03-29 $96.16 $96.51 $95.55 $96.19 $47.29 1,072,998
2021-03-26 $95.44 $96.62 $95.06 $96.57 $47.47 998,074
2021-03-25 $93.83 $95.23 $93.35 $95.04 $46.72 1,667,034
2021-03-24 $95.62 $95.94 $94.37 $94.37 $46.39 1,097,862
2021-03-23 $96.26 $96.48 $95.22 $95.45 $46.78 1,012,544
2021-03-22 $96.05 $96.88 $96.01 $96.45 $47.28 1,056,214
2021-03-19 $95.90 $96.35 $95.19 $95.91 $47.01 964,370
2021-03-18 $97.02 $97.44 $95.77 $95.85 $46.98 933,910
2021-03-17 $96.89 $97.83 $96.49 $97.61 $47.84 794,886
2021-03-16 $97.73 $97.81 $96.96 $97.26 $47.67 936,706
2021-03-15 $97.00 $97.64 $96.48 $97.57 $47.82 852,690
2021-03-12 $96.34 $96.95 $96.11 $96.90 $47.50 959,130
2021-03-11 $96.28 $97.12 $96.12 $96.70 $47.40 1,267,292
2021-03-10 $95.59 $95.97 $95.18 $95.47 $46.79 1,267,090
2021-03-09 $94.41 $95.52 $94.35 $94.86 $46.50 1,001,772
2021-03-08 $94.04 $94.84 $93.33 $93.37 $45.77 1,178,706
2021-03-05 $93.06 $94.06 $90.75 $93.85 $46.00 2,826,672
2021-03-04 $93.53 $94.09 $90.95 $92.18 $45.18 1,989,428
2021-03-03 $94.95 $95.13 $93.63 $93.63 $45.89 1,055,070
2021-03-02 $96.02 $96.04 $95.00 $95.02 $46.57 815,678
2021-03-01 $94.94 $96.22 $94.94 $95.93 $47.02 1,090,958
2021-02-26 $94.32 $94.75 $92.80 $93.50 $45.83 1,286,516
2021-02-25 $96.14 $96.47 $93.50 $93.85 $46.00 1,623,962
2021-02-24 $95.15 $96.49 $94.79 $96.41 $47.26 941,534
2021-02-23 $94.69 $95.64 $93.24 $95.35 $46.74 1,673,378
2021-02-22 $95.56 $96.05 $95.30 $95.34 $46.73 1,002,410
2021-02-19 $96.46 $96.73 $96.10 $96.18 $47.14 687,772
2021-02-18 $95.95 $96.30 $95.33 $96.04 $47.07 1,202,752
2021-02-17 $96.22 $96.66 $95.83 $96.62 $47.36 1,136,802
2021-02-16 $97.14 $97.35 $96.53 $96.72 $47.41 2,901,902
2021-02-12 $96.28 $96.95 $96.21 $96.95 $47.52 1,287,046
2021-02-11 $96.62 $96.73 $95.77 $96.48 $47.29 686,228
2021-02-10 $96.79 $96.85 $95.57 $96.22 $47.16 825,640
2021-02-09 $96.09 $96.45 $95.95 $96.29 $47.20 1,707,124
2021-02-08 $95.78 $96.23 $95.70 $96.22 $47.16 1,170,036
2021-02-05 $95.37 $95.47 $94.98 $95.35 $46.74 1,237,952
2021-02-04 $94.04 $94.87 $93.99 $94.87 $46.50 996,686
2021-02-03 $93.92 $94.09 $93.31 $93.67 $45.91 746,522
2021-02-02 $93.02 $93.95 $93.02 $93.55 $45.85 1,629,996
2021-02-01 $91.53 $92.45 $90.95 $92.22 $45.20 1,435,940
2021-01-29 $92.00 $92.26 $90.18 $90.62 $44.42 1,644,940
2021-01-28 $92.08 $93.38 $92.02 $92.39 $45.29 1,058,598
2021-01-27 $92.97 $92.97 $91.01 $91.58 $44.89 1,982,506
2021-01-26 $94.43 $94.60 $93.84 $93.85 $46.00 958,598
2021-01-25 $94.10 $94.43 $92.80 $94.16 $46.15 1,075,894
2021-01-22 $93.61 $94.14 $93.52 $93.94 $46.04 686,154
2021-01-21 $94.39 $94.39 $93.89 $94.12 $46.13 971,828
2021-01-20 $93.55 $94.33 $93.36 $94.16 $46.15 1,269,626
2021-01-19 $92.84 $93.06 $92.53 $92.98 $45.57 1,136,124
2021-01-15 $92.52 $92.73 $91.66 $92.16 $45.17 1,246,864
2021-01-14 $93.30 $93.54 $92.83 $92.91 $45.54 1,025,548
2021-01-13 $92.93 $93.34 $92.61 $93.05 $45.61 1,415,942
2021-01-12 $92.80 $93.07 $92.31 $92.91 $45.54 1,155,374
2021-01-11 $92.32 $93.10 $92.23 $92.69 $45.43 1,025,904
2021-01-08 $93.10 $93.28 $92.16 $93.19 $45.68 1,449,230
2021-01-07 $91.91 $92.91 $91.91 $92.69 $45.43 1,086,618
2021-01-06 $90.05 $92.09 $90.05 $91.23 $44.72 1,770,678
2021-01-05 $89.60 $90.73 $89.60 $90.50 $44.36 1,734,312
2021-01-04 $91.41 $91.41 $88.78 $89.77 $44.00 4,094,728
2020-12-31 $90.65 $91.14 $90.40 $90.99 $44.60 827,128
2020-12-30 $90.66 $90.93 $90.56 $90.65 $44.43 762,400
2020-12-29 $91.13 $91.21 $90.23 $90.43 $44.32 1,637,704
2020-12-28 $90.99 $91.00 $90.68 $90.72 $44.47 978,280
2020-12-24 $90.22 $90.30 $89.94 $90.30 $44.26 320,524
2020-12-23 $90.21 $90.49 $90.01 $90.05 $44.14 653,120
2020-12-22 $90.03 $90.15 $89.59 $89.95 $44.09 944,256
2020-12-21 $89.05 $90.07 $88.44 $89.89 $44.06 1,270,162
2020-12-18 $90.56 $90.56 $89.55 $90.03 $44.13 924,560
2020-12-17 $90.13 $90.40 $90.02 $90.40 $44.31 848,644
2020-12-16 $89.67 $89.92 $89.41 $89.72 $43.98 1,462,936
2020-12-15 $89.08 $89.63 $88.68 $89.63 $43.93 1,357,398
2020-12-14 $89.32 $89.54 $88.33 $88.37 $43.31 1,215,682
2020-12-11 $88.30 $88.71 $87.89 $88.61 $43.43 953,906
2020-12-10 $88.22 $88.95 $87.98 $88.81 $43.53 862,706
2020-12-09 $90.07 $90.15 $88.68 $89.01 $43.45 1,131,570
2020-12-08 $89.21 $90.00 $89.17 $89.83 $43.85 941,386
2020-12-07 $89.53 $89.61 $89.18 $89.53 $43.70 980,618
2020-12-04 $88.91 $89.57 $88.88 $89.57 $43.72 908,894
2020-12-03 $88.60 $89.03 $88.44 $88.65 $43.27 1,409,074
2020-12-02 $88.08 $88.58 $87.89 $88.51 $43.21 803,094
2020-12-01 $88.51 $88.80 $88.27 $88.40 $43.15 997,360
2020-11-30 $87.87 $88.00 $86.80 $87.58 $42.75 1,116,530
2020-11-27 $88.00 $88.11 $87.82 $88.05 $42.98 509,362
2020-11-25 $87.70 $87.81 $87.29 $87.72 $42.82 1,030,074
2020-11-24 $87.15 $87.88 $86.84 $87.71 $42.82 2,166,436
2020-11-23 $86.25 $86.64 $85.80 $86.43 $42.19 810,150
2020-11-20 $86.16 $86.21 $85.70 $85.74 $41.85 638,432
2020-11-19 $85.61 $86.25 $85.31 $86.16 $42.06 922,476
2020-11-18 $86.71 $86.91 $85.68 $85.68 $41.82 1,153,538
2020-11-17 $86.42 $86.90 $85.96 $86.59 $42.27 969,152
2020-11-16 $86.62 $86.84 $86.16 $86.84 $42.39 1,565,612
2020-11-13 $85.10 $85.93 $84.96 $85.75 $41.86 885,546
2020-11-12 $85.18 $85.36 $84.14 $84.55 $41.27 1,784,982
2020-11-11 $85.36 $85.55 $84.99 $85.42 $41.70 1,693,720
2020-11-10 $84.63 $84.95 $83.80 $84.72 $41.36 1,177,384
2020-11-09 $87.21 $87.21 $84.72 $84.75 $41.37 1,736,402
2020-11-06 $83.91 $84.13 $83.35 $83.89 $40.95 887,156
2020-11-05 $83.54 $84.25 $83.44 $83.92 $40.97 1,381,626
2020-11-04 $81.46 $83.16 $81.23 $82.20 $40.13 1,274,002
2020-11-03 $79.83 $80.90 $79.65 $80.40 $39.25 1,759,812
2020-11-02 $78.93 $79.42 $78.18 $78.95 $38.54 2,723,644
2020-10-30 $78.54 $78.91 $77.20 $78.06 $38.10 1,954,192
2020-10-29 $78.28 $79.75 $77.90 $79.00 $38.56 1,180,824
2020-10-28 $79.40 $79.62 $78.13 $78.23 $38.19 3,244,664
2020-10-27 $81.32 $81.36 $80.87 $80.92 $39.50 1,070,718
2020-10-26 $81.89 $82.08 $80.29 $81.19 $39.63 1,783,114
2020-10-23 $82.76 $82.76 $82.09 $82.72 $40.38 809,402
2020-10-22 $82.05 $82.59 $81.44 $82.45 $40.25 1,912,548
2020-10-21 $82.18 $82.66 $81.87 $81.87 $39.96 602,758
2020-10-20 $82.24 $82.99 $81.98 $82.12 $40.09 899,540
2020-10-19 $83.44 $83.60 $81.70 $81.92 $39.99 1,216,958
2020-10-16 $83.57 $83.90 $83.06 $83.06 $40.55 726,742
2020-10-15 $82.16 $83.30 $82.02 $83.21 $40.62 908,034
2020-10-14 $83.86 $84.18 $83.07 $83.20 $40.61 911,240
2020-10-13 $84.15 $84.15 $83.48 $83.76 $40.89 1,131,570
2020-10-12 $83.65 $84.52 $83.48 $84.22 $41.11 991,268
2020-10-09 $82.73 $83.10 $82.56 $82.99 $40.51 982,038
2020-10-08 $82.09 $82.28 $81.85 $82.28 $40.16 858,112
2020-10-07 $80.89 $81.71 $80.89 $81.55 $39.81 692,592
2020-10-06 $81.28 $81.84 $80.01 $80.15 $39.13 1,358,918
2020-10-05 $80.28 $81.17 $80.28 $81.15 $39.61 841,036
2020-10-02 $78.88 $80.13 $78.76 $79.64 $38.88 1,430,896
2020-10-01 $80.33 $80.54 $79.84 $80.36 $39.23 1,139,142
2020-09-30 $79.32 $80.42 $79.18 $79.64 $38.88 1,251,898
2020-09-29 $79.49 $79.63 $78.92 $79.11 $38.62 1,889,830
2020-09-28 $79.20 $79.65 $79.02 $79.52 $38.82 960,686
2020-09-25 $76.66 $78.33 $76.51 $78.14 $38.14 831,568
2020-09-24 $76.35 $77.64 $75.89 $76.80 $37.49 1,169,114
2020-09-23 $78.66 $78.78 $76.59 $76.67 $37.43 895,990
2020-09-22 $78.63 $79.19 $78.01 $79.06 $38.35 982,782
2020-09-21 $78.03 $78.35 $77.00 $78.35 $38.01 2,808,122
2020-09-18 $80.31 $80.31 $78.54 $79.22 $38.43 912,100
2020-09-17 $79.52 $80.43 $79.36 $80.07 $38.84 1,046,652
2020-09-16 $81.34 $81.78 $80.70 $80.78 $39.18 1,174,116
2020-09-15 $81.26 $81.45 $80.73 $81.02 $39.30 1,171,862
2020-09-14 $80.23 $80.86 $80.01 $80.57 $39.08 815,414
2020-09-11 $79.82 $80.01 $78.59 $79.33 $38.48 2,379,524
2020-09-10 $81.17 $81.39 $79.10 $79.36 $38.50 1,457,716
2020-09-09 $80.10 $81.22 $79.92 $80.63 $39.11 3,745,056
2020-09-08 $79.94 $80.26 $79.02 $79.09 $38.36 2,576,024
2020-09-04 $82.25 $82.67 $79.47 $81.37 $39.47 2,379,448
2020-09-03 $84.60 $84.61 $81.45 $82.06 $39.80 2,318,948
2020-09-02 $84.39 $85.24 $84.00 $85.03 $41.25 1,438,782
2020-09-01 $83.35 $83.98 $83.15 $83.98 $40.74 921,700
2020-08-31 $83.36 $83.64 $83.09 $83.27 $40.39 1,999,736
2020-08-28 $83.25 $83.42 $82.87 $83.42 $40.46 1,101,082
2020-08-27 $82.84 $83.24 $82.42 $82.88 $40.20 1,267,880
2020-08-26 $82.03 $82.71 $81.92 $82.64 $40.09 3,774,642
2020-08-25 $81.83 $81.90 $81.43 $81.90 $39.73 1,510,000
2020-08-24 $81.49 $81.65 $81.19 $81.65 $39.61 1,977,428
2020-08-21 $80.54 $80.88 $80.48 $80.84 $39.21 1,062,044
2020-08-20 $79.89 $80.74 $79.87 $80.64 $39.12 949,930
2020-08-19 $80.85 $80.96 $80.25 $80.37 $38.98 1,247,778
2020-08-18 $80.69 $80.86 $80.28 $80.70 $39.15 1,961,244
2020-08-17 $80.50 $80.68 $80.45 $80.63 $39.11 736,130
2020-08-14 $80.16 $80.42 $80.00 $80.31 $38.96 729,598
2020-08-13 $80.21 $80.64 $80.07 $80.27 $38.94 805,140
2020-08-12 $80.00 $80.54 $79.99 $80.35 $38.98 1,135,862
2020-08-11 $80.30 $80.45 $79.14 $79.33 $38.48 1,278,556
2020-08-10 $79.85 $80.00 $79.40 $79.96 $38.79 967,780
2020-08-07 $79.40 $79.76 $79.15 $79.70 $38.66 1,013,888
2020-08-06 $79.12 $79.69 $78.98 $79.63 $38.63 814,806
2020-08-05 $79.00 $79.27 $78.97 $79.20 $38.42 959,742
2020-08-04 $78.20 $78.67 $78.16 $78.67 $38.16 1,041,608
2020-08-03 $78.12 $78.52 $77.99 $78.31 $37.99 1,308,792
2020-07-31 $77.71 $77.78 $76.49 $77.68 $37.68 2,051,992
2020-07-30 $76.75 $77.37 $76.22 $77.24 $37.47 1,342,292
2020-07-29 $76.75 $77.64 $76.75 $77.49 $37.59 944,448
2020-07-28 $76.83 $77.08 $76.41 $76.49 $37.10 1,989,028
2020-07-27 $76.55 $77.03 $76.37 $76.98 $37.34 1,465,630
2020-07-24 $76.41 $76.69 $75.99 $76.38 $37.05 977,294
2020-07-23 $77.71 $77.99 $76.54 $76.92 $37.31 2,032,576
2020-07-22 $77.25 $77.88 $77.24 $77.78 $37.73 1,131,138
2020-07-21 $77.73 $77.85 $77.15 $77.39 $37.54 1,747,604
2020-07-20 $76.51 $77.34 $76.33 $77.16 $37.43 2,517,782
2020-07-17 $76.57 $76.76 $76.10 $76.60 $37.16 993,134
2020-07-16 $76.10 $76.42 $75.90 $76.33 $37.03 1,269,128
2020-07-15 $76.64 $76.79 $75.90 $76.62 $37.17 2,961,062
2020-07-14 $74.33 $75.77 $74.05 $75.67 $36.71 1,743,222
2020-07-13 $76.05 $76.74 $74.58 $74.67 $36.22 2,472,350
2020-07-10 $74.67 $75.54 $74.33 $75.51 $36.63 1,644,410
2020-07-09 $75.37 $75.38 $73.79 $74.72 $36.24 2,110,256
2020-07-08 $74.75 $75.21 $74.32 $75.13 $36.44 1,379,894
2020-07-07 $74.97 $75.48 $74.48 $74.52 $36.15 1,360,106
2020-07-06 $75.29 $75.50 $75.02 $75.32 $36.54 2,024,880
2020-07-02 $74.83 $75.11 $74.06 $74.20 $35.99 1,763,344
2020-07-01 $73.62 $74.14 $73.48 $73.86 $35.83 1,671,686
2020-06-30 $72.32 $73.77 $72.25 $73.47 $35.64 2,415,270
2020-06-29 $71.69 $72.42 $71.03 $72.42 $35.13 1,975,426
2020-06-26 $72.71 $72.80 $71.19 $71.26 $34.57 2,661,210
2020-06-25 $71.99 $73.07 $71.53 $72.98 $35.40 2,636,824
2020-06-24 $73.65 $73.74 $71.67 $72.22 $35.03 3,415,462
2020-06-23 $74.90 $75.03 $74.37 $74.48 $35.98 1,834,668
2020-06-22 $73.49 $74.24 $73.19 $74.15 $35.82 1,388,828
2020-06-19 $75.03 $75.03 $73.31 $73.70 $35.60 2,099,158
2020-06-18 $73.61 $74.25 $73.52 $74.06 $35.78 1,322,278
2020-06-17 $74.60 $74.70 $73.89 $74.05 $35.77 1,355,338
2020-06-16 $75.12 $75.12 $73.19 $74.42 $35.95 3,210,938
2020-06-15 $70.59 $73.27 $70.37 $72.96 $35.25 2,793,830
2020-06-12 $73.16 $73.40 $70.78 $72.23 $34.89 3,482,900
2020-06-11 $73.62 $73.96 $71.12 $71.24 $34.42 3,513,620
2020-06-10 $76.44 $76.59 $75.54 $75.78 $36.61 2,776,668
2020-06-09 $76.30 $76.70 $75.95 $76.33 $36.87 1,742,590
2020-06-08 $76.34 $77.02 $76.15 $76.99 $37.19 4,975,528
2020-06-05 $75.68 $76.50 $75.39 $75.98 $36.70 3,207,000
2020-06-04 $74.00 $74.42 $73.49 $74.00 $35.75 1,626,904
2020-06-03 $73.70 $74.47 $73.68 $74.28 $35.88 1,411,990
2020-06-02 $72.80 $73.15 $72.44 $73.14 $35.33 1,398,090
2020-06-01 $72.08 $72.74 $71.92 $72.53 $35.04 1,880,376
2020-05-29 $71.64 $72.27 $71.04 $72.15 $34.85 2,225,448
2020-05-28 $72.39 $72.80 $71.65 $71.80 $34.69 1,758,972
2020-05-27 $71.78 $72.11 $70.40 $72.11 $34.84 4,140,818
2020-05-26 $71.60 $71.61 $70.87 $70.94 $34.27 2,299,616
2020-05-22 $69.79 $70.01 $69.41 $69.97 $33.80 2,278,762
2020-05-21 $70.20 $70.41 $69.44 $69.75 $33.70 1,983,456
2020-05-20 $69.96 $70.44 $69.88 $70.24 $33.93 1,694,906
2020-05-19 $69.59 $70.03 $68.95 $68.95 $33.31 1,795,112
2020-05-18 $69.16 $70.06 $69.15 $69.69 $33.67 2,668,482
2020-05-15 $66.49 $67.46 $66.24 $67.43 $32.57 1,917,150
2020-05-14 $65.58 $67.10 $64.93 $67.06 $32.40 2,637,096
2020-05-13 $67.46 $67.69 $65.68 $66.30 $32.03 2,991,168
2020-05-12 $69.44 $69.56 $67.64 $67.66 $32.69 1,973,900
2020-05-11 $68.60 $69.53 $68.52 $69.12 $33.39 1,821,810
2020-05-08 $68.61 $69.24 $68.44 $69.14 $33.40 2,523,806
2020-05-07 $67.88 $68.37 $67.73 $67.87 $32.79 2,711,716
2020-05-06 $67.82 $67.97 $66.98 $66.98 $32.36 1,684,026
2020-05-05 $67.61 $68.18 $67.30 $67.44 $32.58 2,706,986
2020-05-04 $66.02 $66.84 $65.67 $66.80 $32.27 5,190,818
2020-05-01 $67.12 $67.34 $66.22 $66.52 $32.13 3,231,946
2020-04-30 $68.85 $68.96 $68.11 $68.48 $33.08 2,171,076
2020-04-29 $68.79 $69.68 $68.54 $69.32 $33.49 2,848,700
2020-04-28 $68.58 $68.71 $67.27 $67.35 $32.54 3,241,054
2020-04-27 $66.99 $67.84 $66.86 $67.61 $32.66 3,625,314
2020-04-24 $65.96 $66.58 $65.34 $66.42 $32.09 2,849,372
2020-04-23 $65.70 $66.60 $65.39 $65.51 $31.65 3,585,164
2020-04-22 $65.25 $65.80 $64.91 $65.39 $31.59 2,538,824
2020-04-21 $64.79 $65.20 $63.76 $63.99 $30.91 4,097,446
2020-04-20 $66.14 $67.13 $65.92 $66.07 $31.92 4,503,572
2020-04-17 $66.83 $67.29 $66.18 $67.19 $32.46 4,043,856
2020-04-16 $65.32 $65.48 $64.48 $65.32 $31.56 2,754,796
2020-04-15 $65.09 $65.46 $64.50 $65.02 $31.41 3,708,362
2020-04-14 $65.91 $66.76 $65.68 $66.61 $32.18 3,515,908
2020-04-13 $65.14 $65.19 $63.67 $64.60 $31.21 7,580,344
2020-04-09 $65.16 $66.06 $64.69 $65.40 $31.59 5,749,102
2020-04-08 $62.76 $64.49 $62.17 $64.15 $30.99 12,437,606
2020-04-07 $64.12 $64.36 $61.70 $61.97 $29.94 14,662,356
2020-04-06 $60.29 $62.33 $60.00 $61.93 $29.92 4,756,846
2020-04-03 $58.60 $59.14 $57.22 $57.93 $27.99 2,040,890
2020-04-02 $57.42 $59.16 $57.31 $58.86 $28.43 3,093,296
2020-04-01 $58.32 $58.94 $57.13 $57.67 $27.86 4,660,726
2020-03-31 $61.17 $61.78 $60.11 $60.43 $29.19 5,080,230
2020-03-30 $59.97 $61.54 $59.47 $61.38 $29.65 5,426,478
2020-03-27 $59.57 $61.25 $58.92 $59.57 $28.78 11,698,680
2020-03-26 $58.68 $61.76 $58.60 $61.41 $29.67 6,390,384
2020-03-25 $57.86 $60.27 $56.35 $57.95 $27.99 8,001,274
2020-03-24 $55.25 $57.58 $55.17 $57.47 $27.60 5,947,588
2020-03-23 $53.48 $53.98 $51.38 $52.35 $25.14 9,420,344
2020-03-20 $57.01 $57.63 $53.79 $53.80 $25.84 5,707,690
2020-03-19 $55.25 $57.65 $53.79 $56.43 $27.10 7,766,784
2020-03-18 $55.58 $57.36 $53.01 $55.89 $26.84 11,209,540
2020-03-17 $57.20 $59.77 $55.38 $59.28 $28.47 8,716,398
2020-03-16 $56.97 $60.17 $56.00 $56.17 $26.98 10,148,552
2020-03-13 $61.84 $63.89 $58.65 $63.82 $30.65 13,792,158
2020-03-12 $60.32 $62.66 $58.41 $58.47 $28.08 17,466,174
2020-03-11 $66.48 $66.75 $64.01 $64.85 $31.15 7,498,016
2020-03-10 $67.44 $68.30 $64.78 $68.30 $32.80 9,919,370
2020-03-09 $65.67 $67.44 $64.88 $65.15 $31.29 13,763,174
2020-03-06 $69.79 $71.06 $69.10 $70.74 $33.98 8,241,882
2020-03-05 $72.72 $73.43 $71.43 $72.01 $34.59 3,650,022
2020-03-04 $73.04 $74.57 $72.34 $74.57 $35.82 3,364,606
2020-03-03 $73.83 $74.76 $70.96 $71.65 $34.41 8,438,782
2020-03-02 $71.10 $73.68 $70.26 $73.68 $35.39 6,228,732
2020-02-28 $68.99 $70.70 $68.25 $70.58 $33.90 17,227,042
2020-02-27 $72.90 $73.96 $71.11 $71.12 $34.16 10,668,612
2020-02-26 $75.14 $76.01 $74.21 $74.38 $35.72 5,818,658
2020-02-25 $77.54 $77.65 $74.56 $74.82 $35.94 6,021,642
2020-02-24 $77.19 $77.90 $76.84 $77.17 $37.06 5,153,108
2020-02-21 $80.27 $80.32 $79.56 $79.78 $38.32 1,503,252
2020-02-20 $80.76 $80.98 $79.79 $80.58 $38.70 1,804,088
2020-02-19 $80.74 $81.04 $80.69 $80.88 $38.85 1,207,380
2020-02-18 $80.41 $80.57 $80.09 $80.43 $38.63 1,190,792
2020-02-14 $80.63 $80.68 $80.33 $80.66 $38.74 947,174
2020-02-13 $80.18 $80.74 $80.11 $80.52 $38.67 822,018
2020-02-12 $80.44 $80.58 $80.30 $80.53 $38.68 1,015,728
2020-02-11 $80.19 $80.43 $79.90 $80.05 $38.45 1,610,324
2020-02-10 $79.06 $79.82 $79.05 $79.81 $38.33 1,153,778
2020-02-07 $79.47 $79.57 $79.10 $79.27 $38.07 1,153,066
2020-02-06 $79.76 $79.77 $79.49 $79.68 $38.27 1,044,274
2020-02-05 $79.44 $79.55 $79.01 $79.50 $38.18 1,514,098
2020-02-04 $78.43 $78.92 $78.36 $78.66 $37.78 1,396,358
2020-02-03 $77.19 $77.90 $77.14 $77.49 $37.22 1,547,910
2020-01-31 $78.07 $78.11 $76.59 $76.81 $36.89 2,060,760
2020-01-30 $77.46 $78.27 $77.28 $78.21 $37.56 1,555,486
2020-01-29 $78.43 $78.45 $77.94 $77.97 $37.45 1,148,942
2020-01-28 $77.69 $78.29 $77.55 $78.06 $37.49 1,605,904
2020-01-27 $77.17 $77.65 $77.01 $77.30 $37.13 3,027,416
2020-01-24 $79.44 $79.44 $78.14 $78.47 $37.69 2,175,254
2020-01-23 $78.97 $79.28 $78.64 $79.21 $38.04 1,281,672
2020-01-22 $79.36 $79.54 $79.10 $79.16 $38.02 1,017,056
2020-01-21 $79.05 $79.32 $79.01 $79.13 $38.01 1,795,884
2020-01-17 $79.32 $79.33 $79.11 $79.28 $38.08 965,768
2020-01-16 $78.80 $79.12 $78.75 $79.12 $38.00 1,028,256
2020-01-15 $78.21 $78.65 $78.19 $78.40 $37.65 1,004,578
2020-01-14 $78.20 $78.53 $78.09 $78.26 $37.59 1,316,738
2020-01-13 $77.94 $78.32 $77.79 $78.32 $37.62 1,221,042
2020-01-10 $78.15 $78.15 $77.63 $77.73 $37.33 1,264,014
2020-01-09 $77.92 $77.99 $77.72 $77.97 $37.45 1,228,378
2020-01-08 $77.16 $77.80 $77.10 $77.45 $37.20 2,406,842
2020-01-07 $77.23 $77.29 $76.97 $77.11 $37.04 1,739,480
2020-01-06 $76.56 $77.32 $76.50 $77.32 $37.14 1,713,470
2020-01-03 $76.76 $77.30 $76.63 $77.02 $36.99 2,501,746
2020-01-02 $77.33 $77.54 $77.00 $77.54 $37.24 1,624,020
2019-12-31 $76.55 $76.96 $76.47 $76.88 $36.92 1,182,776
2019-12-30 $77.16 $77.20 $76.56 $76.69 $36.83 1,367,016
2019-12-27 $77.37 $77.37 $76.99 $77.14 $37.05 1,324,050
2019-12-26 $76.94 $77.15 $76.90 $77.15 $37.05 807,278
2019-12-24 $76.85 $76.86 $76.71 $76.80 $36.89 558,622
2019-12-23 $76.87 $76.89 $76.75 $76.76 $36.87 1,122,406
2019-12-20 $76.62 $76.82 $76.60 $76.71 $36.84 953,146
2019-12-19 $76.10 $76.35 $76.06 $76.35 $36.67 1,148,796
2019-12-18 $76.12 $76.15 $75.98 $76.03 $36.52 1,772,934
2019-12-17 $76.10 $76.11 $75.94 $76.01 $36.51 852,616
2019-12-16 $75.88 $76.14 $75.84 $75.94 $36.47 868,898
2019-12-13 $75.38 $75.76 $75.12 $75.42 $36.22 1,307,168
2019-12-12 $74.80 $75.61 $74.72 $75.38 $36.20 1,726,756
2019-12-11 $75.17 $75.30 $75.04 $75.22 $35.91 1,210,568
2019-12-10 $75.14 $75.29 $74.91 $75.08 $35.84 648,420
2019-12-09 $75.32 $75.44 $75.11 $75.11 $35.85 857,920
2019-12-06 $75.20 $75.51 $75.20 $75.39 $35.99 993,790
2019-12-05 $74.75 $74.75 $74.39 $74.72 $35.67 624,332
2019-12-04 $74.45 $74.75 $74.35 $74.57 $35.60 780,170
2019-12-03 $73.89 $74.16 $73.57 $74.15 $35.40 1,797,340
2019-12-02 $75.38 $75.39 $74.52 $74.61 $35.62 1,339,626
2019-11-29 $75.47 $75.51 $75.23 $75.28 $35.94 455,578
2019-11-27 $75.42 $75.59 $75.33 $75.57 $36.07 803,386
2019-11-26 $75.12 $75.28 $75.01 $75.24 $35.92 869,938
2019-11-25 $74.64 $75.07 $74.64 $75.07 $35.84 1,094,568
2019-11-22 $74.42 $74.45 $74.14 $74.37 $35.50 814,964
2019-11-21 $74.45 $74.45 $74.05 $74.21 $35.43 788,006
2019-11-20 $74.46 $74.66 $73.97 $74.39 $35.51 959,922
2019-11-19 $74.80 $74.80 $74.44 $74.63 $35.63 951,270
2019-11-18 $74.46 $74.66 $74.39 $74.61 $35.62 1,502,956
2019-11-15 $74.36 $74.58 $74.21 $74.58 $35.60 769,860
2019-11-14 $73.85 $74.04 $73.72 $74.04 $35.34 829,160
2019-11-13 $73.63 $74.03 $73.58 $73.91 $35.28 902,818
2019-11-12 $73.90 $74.16 $73.75 $73.92 $35.29 836,446
2019-11-11 $73.57 $73.82 $73.50 $73.77 $35.22 828,170
2019-11-08 $73.63 $73.90 $73.44 $73.88 $35.27 672,894
2019-11-07 $73.84 $74.01 $73.57 $73.70 $35.18 1,193,618
2019-11-06 $73.47 $73.51 $73.22 $73.47 $35.07 740,636
2019-11-05 $73.66 $73.72 $73.41 $73.46 $35.07 1,536,710
2019-11-04 $73.67 $73.72 $73.45 $73.56 $35.11 937,828
2019-11-01 $72.89 $73.27 $72.86 $73.27 $34.98 1,138,714
2019-10-31 $72.79 $72.79 $72.17 $72.50 $34.61 1,209,382
2019-10-30 $72.65 $72.84 $72.26 $72.79 $34.75 914,914
2019-10-29 $72.51 $72.81 $72.47 $72.57 $34.64 763,108
2019-10-28 $72.50 $72.72 $72.48 $72.59 $34.65 1,086,292
2019-10-25 $71.73 $72.32 $71.65 $72.20 $34.47 849,022
2019-10-24 $71.95 $72.00 $71.63 $71.85 $34.30 687,122
2019-10-23 $71.46 $71.71 $71.38 $71.69 $34.22 883,296
2019-10-22 $71.92 $71.95 $71.50 $71.54 $34.15 809,426
2019-10-21 $71.62 $71.79 $71.52 $71.78 $34.27 870,938
2019-10-18 $71.42 $71.57 $70.99 $71.25 $34.01 764,460
2019-10-17 $71.64 $71.77 $71.40 $71.55 $34.16 1,029,994
2019-10-16 $71.35 $71.50 $71.19 $71.34 $34.06 862,386
2019-10-15 $71.03 $71.64 $70.99 $71.47 $34.12 1,064,616
2019-10-14 $70.75 $70.89 $70.68 $70.74 $33.77 970,682
2019-10-11 $70.81 $71.41 $70.78 $70.86 $33.83 3,453,612
2019-10-10 $69.62 $70.29 $69.57 $70.08 $33.45 1,160,696
2019-10-09 $69.52 $69.85 $69.34 $69.63 $33.24 1,301,424
2019-10-08 $69.62 $69.75 $68.98 $69.00 $32.94 1,835,084
2019-10-07 $70.22 $70.61 $70.01 $70.10 $33.46 1,261,180
2019-10-04 $69.69 $70.43 $69.65 $70.37 $33.59 1,405,594
2019-10-03 $68.88 $69.48 $68.14 $69.48 $33.17 2,551,220
2019-10-02 $69.68 $69.68 $68.57 $68.93 $32.90 2,806,488
2019-10-01 $71.21 $71.41 $70.04 $70.11 $33.47 2,255,904
2019-09-30 $70.80 $71.17 $70.80 $71.02 $33.90 1,007,420
2019-09-27 $71.25 $71.29 $70.27 $70.63 $33.72 1,143,882
2019-09-26 $71.33 $71.33 $70.75 $71.07 $33.93 1,840,684
2019-09-25 $70.85 $71.41 $70.48 $71.30 $34.04 1,121,198
2019-09-24 $72.10 $72.19 $70.95 $71.19 $33.82 1,343,420
2019-09-23 $71.62 $72.01 $71.60 $71.81 $34.12 937,712
2019-09-20 $72.32 $72.39 $71.61 $71.83 $34.13 993,818
2019-09-19 $72.27 $72.56 $72.08 $72.18 $34.29 847,634
2019-09-18 $72.12 $72.21 $71.53 $72.20 $34.30 1,064,720
2019-09-17 $71.96 $72.22 $71.92 $72.22 $34.31 745,982
2019-09-16 $71.90 $72.13 $71.85 $72.03 $34.22 1,264,446
2019-09-13 $72.36 $72.46 $72.09 $72.19 $34.30 1,168,328
2019-09-12 $72.27 $72.49 $72.00 $72.26 $34.33 1,716,182
2019-09-11 $71.53 $72.04 $71.35 $72.04 $34.23 1,219,010
2019-09-10 $71.18 $71.43 $70.85 $71.41 $33.93 2,789,722
2019-09-09 $71.59 $71.59 $71.10 $71.39 $33.92 1,025,174
2019-09-06 $71.41 $71.51 $71.20 $71.31 $33.88 1,121,120
2019-09-05 $71.00 $71.53 $70.90 $71.29 $33.87 1,372,550
2019-09-04 $70.17 $70.37 $69.99 $70.37 $33.43 992,296
2019-09-03 $69.59 $69.82 $69.28 $69.60 $33.07 1,902,932
2019-08-30 $70.43 $70.45 $69.80 $70.05 $33.28 1,557,930
2019-08-29 $69.83 $70.22 $69.63 $70.06 $33.29 1,231,028
2019-08-28 $68.49 $69.22 $68.31 $69.18 $32.87 969,392
2019-08-27 $69.42 $69.49 $68.50 $68.70 $32.64 11,873,422
2019-08-26 $68.88 $69.00 $68.48 $69.00 $32.78 2,292,070
2019-08-23 $69.77 $70.18 $68.00 $68.30 $32.45 2,186,162
2019-08-22 $70.28 $70.46 $69.64 $70.09 $33.30 916,090
2019-08-21 $70.15 $70.22 $69.97 $70.10 $33.30 1,144,442
2019-08-20 $69.98 $70.08 $69.54 $69.57 $33.05 887,784
2019-08-19 $70.09 $70.27 $69.89 $70.10 $33.30 1,625,230
2019-08-16 $68.68 $69.38 $68.68 $69.26 $32.91 4,035,386
2019-08-15 $68.31 $68.47 $67.72 $68.25 $32.43 2,133,412
2019-08-14 $69.09 $69.19 $68.07 $68.08 $32.34 1,950,354
2019-08-13 $69.03 $70.56 $68.97 $70.15 $33.33 1,486,430
2019-08-12 $69.61 $69.69 $68.90 $69.13 $32.84 1,519,884
2019-08-09 $70.28 $70.40 $69.59 $70.02 $33.27 1,351,312
2019-08-08 $69.55 $70.52 $69.45 $70.50 $33.49 1,562,746
2019-08-07 $68.35 $69.36 $67.78 $69.14 $32.85 2,837,510
2019-08-06 $68.67 $69.15 $68.26 $69.10 $32.83 2,975,320
2019-08-05 $69.15 $69.15 $67.64 $68.23 $32.42 4,440,638
2019-08-02 $70.60 $70.65 $69.85 $70.28 $33.39 2,302,758
2019-08-01 $71.60 $72.33 $70.65 $70.88 $33.67 2,681,910
2019-07-31 $72.37 $72.45 $71.03 $71.55 $33.99 2,009,870
2019-07-30 $72.01 $72.40 $71.92 $72.31 $34.35 818,518
2019-07-29 $72.57 $72.58 $72.24 $72.42 $34.41 1,124,590
2019-07-26 $72.26 $72.63 $72.21 $72.55 $34.47 1,129,750
2019-07-25 $72.35 $72.35 $71.88 $72.06 $34.24 1,182,964
2019-07-24 $71.85 $72.45 $71.82 $72.43 $34.41 1,251,452
2019-07-23 $71.80 $72.02 $71.60 $72.02 $34.22 918,960
2019-07-22 $71.47 $71.65 $71.34 $71.50 $33.97 1,689,352
2019-07-19 $72.03 $72.05 $71.33 $71.35 $33.90 1,222,174
2019-07-18 $71.41 $71.85 $71.26 $71.76 $34.09 1,111,636
2019-07-17 $71.99 $71.99 $71.50 $71.52 $33.98 1,050,704
2019-07-16 $72.14 $72.22 $71.89 $71.96 $34.19 824,368
2019-07-15 $72.29 $72.29 $72.05 $72.16 $34.28 1,044,926
2019-07-12 $71.94 $72.20 $71.90 $72.20 $34.30 1,142,854
2019-07-11 $71.88 $71.92 $71.56 $71.84 $34.13 1,178,640
2019-07-10 $71.71 $71.95 $71.49 $71.72 $34.07 898,786
2019-07-09 $70.97 $71.46 $70.96 $71.42 $33.93 611,938
2019-07-08 $71.38 $71.46 $71.14 $71.27 $33.86 714,376
2019-07-05 $71.46 $71.74 $71.10 $71.72 $34.07 829,172
2019-07-03 $71.36 $71.76 $71.34 $71.76 $34.09 1,088,494
2019-07-02 $71.06 $71.20 $70.82 $71.18 $33.82 1,837,532
2019-07-01 $71.37 $71.41 $70.75 $71.05 $33.76 3,284,588
2019-06-28 $70.27 $70.57 $70.17 $70.53 $33.51 1,394,604
2019-06-27 $69.86 $70.12 $69.82 $70.04 $33.28 821,362
2019-06-26 $69.98 $70.12 $69.64 $69.66 $33.10 1,159,872
2019-06-25 $70.75 $70.75 $70.01 $70.02 $33.12 1,746,756
2019-06-24 $70.97 $71.01 $70.68 $70.72 $33.45 965,522
2019-06-21 $70.95 $71.25 $70.82 $70.93 $33.55 1,131,340
2019-06-20 $71.13 $71.17 $70.55 $71.08 $33.62 1,413,876
2019-06-19 $70.29 $70.55 $70.03 $70.41 $33.31 1,189,416
2019-06-18 $69.97 $70.55 $69.91 $70.24 $33.23 1,654,140
2019-06-17 $69.50 $69.70 $69.45 $69.54 $32.89 1,191,766
2019-06-14 $69.52 $69.60 $69.26 $69.41 $32.83 1,229,564
2019-06-13 $69.52 $69.65 $69.34 $69.62 $32.93 1,333,190
2019-06-12 $69.32 $69.44 $69.10 $69.27 $32.77 814,180
2019-06-11 $69.90 $69.99 $69.18 $69.36 $32.81 1,666,518
2019-06-10 $69.46 $69.86 $69.39 $69.42 $32.84 1,523,946
2019-06-07 $68.69 $69.34 $68.67 $69.04 $32.66 2,196,612
2019-06-06 $68.10 $68.57 $67.88 $68.42 $32.36 11,344,388
2019-06-05 $67.92 $68.03 $67.37 $68.03 $32.18 1,883,828
2019-06-04 $66.63 $67.52 $66.53 $67.50 $31.93 2,795,876
2019-06-03 $66.14 $66.47 $65.65 $66.02 $31.23 3,464,648
2019-05-31 $66.35 $66.58 $66.10 $66.16 $31.30 5,310,580
2019-05-30 $67.08 $67.31 $66.72 $67.04 $31.71 1,283,034
2019-05-29 $67.02 $67.13 $66.50 $66.88 $31.64 3,882,300
2019-05-28 $68.08 $68.29 $67.35 $67.37 $31.87 1,151,072
2019-05-24 $68.14 $68.28 $67.78 $67.97 $32.15 887,558
2019-05-23 $68.09 $68.10 $67.39 $67.80 $32.07 2,163,314
2019-05-22 $68.69 $68.90 $68.53 $68.68 $32.49 889,068
2019-05-21 $68.69 $69.00 $68.67 $68.91 $32.60 1,120,326
2019-05-20 $68.31 $68.59 $68.05 $68.27 $32.29 1,298,922
2019-05-17 $68.64 $69.41 $68.64 $68.75 $32.52 1,362,376
2019-05-16 $68.80 $69.60 $68.78 $69.24 $32.75 1,752,000
2019-05-15 $67.81 $68.76 $67.70 $68.62 $32.46 2,510,820
2019-05-14 $67.84 $68.60 $67.79 $68.23 $32.27 2,320,176
2019-05-13 $68.05 $68.25 $67.36 $67.62 $31.99 3,591,068
2019-05-10 $68.83 $69.57 $68.01 $69.34 $32.80 2,334,602
2019-05-09 $68.69 $69.20 $68.22 $69.09 $32.68 2,323,258
2019-05-08 $69.30 $69.72 $69.13 $69.26 $32.76 1,417,846
2019-05-07 $69.99 $70.09 $68.88 $69.42 $32.84 2,783,178
2019-05-06 $69.69 $70.69 $69.54 $70.60 $33.40 1,872,320
2019-05-03 $70.46 $70.86 $70.42 $70.83 $33.50 1,409,822
2019-05-02 $70.15 $70.41 $69.63 $70.10 $33.16 2,270,848
2019-05-01 $70.93 $70.94 $70.20 $70.20 $33.21 1,592,352
2019-04-30 $70.67 $70.79 $70.24 $70.73 $33.46 1,152,282
2019-04-29 $70.65 $70.88 $70.60 $70.73 $33.46 1,649,344
2019-04-26 $70.25 $70.61 $70.07 $70.59 $33.39 1,131,988
2019-04-25 $70.33 $70.41 $69.92 $70.25 $33.23 1,196,000
2019-04-24 $70.45 $70.57 $70.31 $70.33 $33.27 956,246
2019-04-23 $69.89 $70.52 $69.83 $70.44 $33.32 1,397,124
2019-04-22 $69.57 $69.81 $69.47 $69.81 $33.02 1,185,920
2019-04-18 $69.80 $69.81 $69.39 $69.73 $32.98 6,192,770
2019-04-17 $70.18 $70.18 $69.50 $69.65 $32.95 1,150,178
2019-04-16 $70.06 $70.10 $69.73 $69.90 $33.06 1,072,596
2019-04-15 $69.95 $69.97 $69.64 $69.87 $33.05 1,425,582
2019-04-12 $69.88 $69.97 $69.68 $69.92 $33.07 951,274
2019-04-11 $69.55 $69.57 $69.29 $69.46 $32.86 950,332
2019-04-10 $69.23 $69.47 $69.17 $69.47 $32.86 947,592
2019-04-09 $69.30 $69.37 $69.00 $69.12 $32.70 1,316,106
2019-04-08 $69.39 $69.57 $69.19 $69.55 $32.90 1,332,500
2019-04-05 $69.31 $69.52 $69.24 $69.51 $32.88 1,355,204
2019-04-04 $69.04 $69.19 $68.83 $69.12 $32.70 1,452,532
2019-04-03 $69.15 $69.28 $68.81 $69.01 $32.64 1,542,416
2019-04-02 $68.83 $68.87 $68.59 $68.82 $32.55 1,741,274
2019-04-01 $68.50 $69.40 $68.44 $68.84 $32.56 2,135,568
2019-03-29 $67.97 $68.08 $67.72 $68.05 $32.19 1,775,224
2019-03-28 $67.47 $67.69 $67.17 $67.61 $31.98 1,144,000
2019-03-27 $67.64 $67.77 $66.84 $67.31 $31.84 1,605,358
2019-03-26 $67.57 $67.88 $67.25 $67.60 $31.98 2,203,074
2019-03-25 $67.06 $67.39 $66.73 $67.09 $31.74 2,655,160
2019-03-22 $68.20 $68.32 $67.13 $67.14 $31.76 2,367,456
2019-03-21 $67.57 $68.67 $67.54 $68.55 $32.43 2,098,340
2019-03-20 $67.98 $68.28 $67.47 $67.79 $32.07 1,606,304
2019-03-19 $68.59 $68.76 $68.08 $68.32 $32.19 1,906,290
2019-03-18 $68.13 $68.44 $68.06 $68.36 $32.20 1,352,644
2019-03-15 $67.93 $68.30 $67.87 $68.08 $32.07 2,567,692
2019-03-14 $67.82 $67.92 $67.67 $67.78 $31.93 1,083,606
2019-03-13 $67.63 $68.07 $67.60 $67.83 $31.95 1,708,274
2019-03-12 $67.31 $67.54 $67.25 $67.39 $31.75 2,438,104
2019-03-11 $66.39 $67.19 $66.37 $67.17 $31.64 1,213,108
2019-03-08 $65.80 $66.21 $65.71 $66.17 $31.17 1,476,488
2019-03-07 $66.75 $66.77 $66.11 $66.31 $31.24 2,308,158
2019-03-06 $67.37 $67.40 $66.79 $66.84 $31.49 1,428,892
2019-03-05 $67.54 $67.55 $67.25 $67.37 $31.74 1,322,408
2019-03-04 $68.04 $68.13 $66.88 $67.48 $31.79 2,142,816
2019-03-01 $67.78 $67.89 $67.38 $67.81 $31.95 1,634,856
2019-02-28 $67.45 $67.57 $67.29 $67.35 $31.73 1,412,338
2019-02-27 $67.34 $67.59 $67.12 $67.50 $31.80 1,163,688
2019-02-26 $67.47 $67.72 $67.43 $67.49 $31.79 1,432,916
2019-02-25 $67.90 $68.03 $67.57 $67.61 $31.85 4,167,712
2019-02-22 $67.24 $67.54 $67.17 $67.51 $31.80 12,019,352
2019-02-21 $67.19 $67.20 $66.81 $67.05 $31.59 5,597,424
2019-02-20 $67.15 $67.40 $67.04 $67.30 $31.71 1,219,398
2019-02-19 $66.88 $67.33 $66.85 $67.16 $31.64 1,470,382
2019-02-15 $66.75 $67.05 $66.72 $67.04 $31.58 2,070,602
2019-02-14 $66.15 $66.60 $65.93 $66.31 $31.24 2,118,846
2019-02-13 $66.42 $66.62 $66.29 $66.42 $31.29 2,455,246
2019-02-12 $65.81 $66.29 $65.79 $66.21 $31.19 2,240,456
2019-02-11 $65.47 $65.53 $65.23 $65.37 $30.80 1,619,202
2019-02-08 $64.88 $65.29 $64.66 $65.28 $30.75 2,420,910
2019-02-07 $65.38 $65.52 $64.75 $65.21 $30.72 2,284,428
2019-02-06 $65.83 $65.93 $65.59 $65.78 $30.99 1,956,978
2019-02-05 $65.74 $65.96 $65.60 $65.89 $31.04 3,077,408
2019-02-04 $65.14 $65.62 $64.99 $65.62 $30.91 2,067,932
2019-02-01 $65.13 $65.36 $64.93 $65.15 $30.69 1,821,860
2019-01-31 $64.49 $65.16 $64.45 $65.06 $30.65 2,531,612
2019-01-30 $63.92 $64.71 $63.69 $64.49 $30.38 2,344,336
2019-01-29 $63.66 $63.80 $63.33 $63.53 $29.93 1,961,750
2019-01-28 $63.51 $63.64 $63.16 $63.63 $29.98 4,035,162
2019-01-25 $63.96 $64.24 $63.88 $64.08 $30.19 2,240,284
2019-01-24 $63.32 $63.61 $63.14 $63.50 $29.91 1,824,272
2019-01-23 $63.58 $63.75 $62.75 $63.36 $29.85 2,662,110
2019-01-22 $63.81 $63.82 $62.87 $63.30 $29.82 4,381,688
2019-01-18 $63.81 $64.30 $63.62 $64.16 $30.23 4,483,996
2019-01-17 $62.65 $63.58 $62.64 $63.35 $29.84 4,197,768
2019-01-16 $62.78 $63.07 $62.75 $62.85 $29.61 1,877,314
2019-01-15 $62.09 $62.71 $62.09 $62.67 $29.52 2,782,762
2019-01-14 $61.88 $62.22 $61.76 $61.99 $29.20 2,309,790
2019-01-11 $62.07 $62.38 $61.93 $62.37 $29.38 2,010,330
2019-01-10 $61.73 $62.40 $61.53 $62.37 $29.38 1,951,028
2019-01-09 $61.99 $62.31 $61.70 $62.09 $29.25 2,658,914
2019-01-08 $61.74 $61.83 $61.07 $61.76 $29.10 2,680,558
2019-01-07 $60.71 $61.50 $60.48 $61.13 $28.80 3,440,130
2019-01-04 $59.39 $60.74 $59.29 $60.59 $28.54 4,800,650
2019-01-03 $59.51 $59.56 $58.48 $58.58 $27.60 4,392,678
2019-01-02 $59.01 $60.17 $58.93 $59.95 $28.24 3,916,046
2018-12-31 $59.79 $59.94 $59.28 $59.93 $28.23 8,289,380
2018-12-28 $59.80 $60.22 $59.06 $59.40 $27.98 7,944,652
2018-12-27 $58.24 $59.57 $57.36 $59.57 $28.06 12,007,766
2018-12-26 $56.57 $59.06 $56.12 $59.06 $27.82 15,994,612
2018-12-24 $57.31 $57.60 $56.21 $56.21 $26.48 11,488,146
2018-12-21 $59.12 $59.83 $57.58 $57.75 $27.21 16,029,620
2018-12-20 $59.61 $60.00 $58.35 $58.97 $27.78 13,413,206
2018-12-19 $60.92 $61.88 $59.52 $59.91 $28.22 8,727,766
2018-12-18 $61.37 $61.59 $60.51 $60.89 $28.69 8,122,744
2018-12-17 $61.96 $62.25 $60.54 $60.93 $28.70 9,685,100
2018-12-14 $62.80 $63.10 $62.05 $62.21 $29.31 7,950,362
2018-12-13 $63.71 $63.90 $63.08 $63.36 $29.85 3,414,820
2018-12-12 $63.93 $64.31 $63.50 $63.51 $29.92 2,949,288
2018-12-11 $64.31 $64.39 $63.09 $63.46 $29.74 3,707,726
2018-12-10 $63.34 $63.73 $62.26 $63.50 $29.76 6,455,374
2018-12-07 $64.87 $65.26 $63.17 $63.44 $29.73 4,680,928
2018-12-06 $64.00 $64.93 $63.16 $64.93 $30.43 6,619,370
2018-12-04 $67.08 $67.11 $64.91 $65.04 $30.48 2,966,800
2018-12-03 $67.52 $67.52 $66.76 $67.23 $31.51 5,827,664
2018-11-30 $65.92 $66.50 $65.86 $66.40 $31.12 1,964,458
2018-11-29 $65.90 $66.36 $65.57 $65.99 $30.93 1,738,564
2018-11-28 $64.86 $66.07 $64.59 $66.07 $30.96 2,085,870
2018-11-27 $64.23 $64.58 $64.06 $64.57 $30.26 1,909,268
2018-11-26 $64.11 $64.52 $63.99 $64.49 $30.22 4,173,520
2018-11-23 $63.42 $63.87 $63.37 $63.51 $29.76 1,100,816
2018-11-21 $63.92 $64.34 $63.81 $63.84 $29.92 4,317,504
2018-11-20 $63.77 $64.21 $63.28 $63.55 $29.78 6,273,196
2018-11-19 $65.74 $65.78 $64.48 $64.71 $30.33 2,905,966
2018-11-16 $65.41 $66.06 $65.28 $65.87 $30.87 2,173,760
2018-11-15 $64.70 $65.82 $64.28 $65.72 $30.80 4,248,926
2018-11-14 $65.98 $66.09 $64.60 $65.00 $30.46 3,001,466
2018-11-13 $65.69 $66.25 $65.27 $65.47 $30.68 1,995,898
2018-11-12 $66.65 $66.67 $65.43 $65.53 $30.71 2,054,774
2018-11-09 $67.20 $67.20 $66.44 $66.85 $31.33 2,497,194
2018-11-08 $67.51 $67.73 $67.25 $67.53 $31.65 1,354,730
2018-11-07 $66.89 $67.71 $66.78 $67.68 $31.72 2,864,420
2018-11-06 $65.90 $66.35 $65.89 $66.32 $31.08 1,431,730
2018-11-05 $65.69 $66.07 $65.44 $65.92 $30.89 1,915,350
2018-11-02 $66.26 $66.38 $65.08 $65.62 $30.75 2,418,880
2018-11-01 $65.38 $66.00 $65.13 $65.97 $30.92 3,044,562
2018-10-31 $65.16 $65.76 $65.10 $65.15 $30.53 2,751,560
2018-10-30 $63.47 $64.54 $63.35 $64.47 $30.21 3,486,614
2018-10-29 $64.66 $65.04 $62.56 $63.48 $29.75 4,059,900
2018-10-26 $64.00 $64.66 $63.08 $63.84 $29.92 8,210,962
2018-10-25 $64.22 $65.35 $64.03 $64.95 $30.44 3,051,956
2018-10-24 $65.80 $65.88 $63.67 $63.77 $29.89 3,985,020
2018-10-23 $65.21 $66.16 $64.64 $65.83 $30.85 4,507,542
2018-10-22 $66.66 $66.74 $66.05 $66.22 $31.03 1,452,916
2018-10-19 $66.75 $67.29 $66.31 $66.47 $31.15 2,034,394
2018-10-18 $67.38 $67.51 $66.28 $66.63 $31.23 3,576,214
2018-10-17 $67.68 $67.79 $66.95 $67.64 $31.70 2,273,714
2018-10-16 $66.65 $67.75 $66.53 $67.65 $31.70 2,111,864
2018-10-15 $66.39 $66.77 $66.07 $66.20 $31.02 4,230,146
2018-10-12 $66.75 $66.93 $65.60 $66.47 $31.15 7,105,622
2018-10-11 $66.76 $67.22 $65.26 $65.64 $30.76 10,286,140
2018-10-10 $69.07 $69.07 $66.98 $67.05 $31.42 3,569,000
2018-10-09 $69.23 $69.61 $69.14 $69.25 $32.45 1,247,116
2018-10-08 $69.26 $69.49 $68.83 $69.37 $32.51 1,703,724
2018-10-05 $69.89 $70.04 $69.01 $69.45 $32.55 2,259,318
2018-10-04 $70.36 $70.36 $69.46 $69.88 $32.75 1,638,172
2018-10-03 $70.66 $70.77 $70.39 $70.48 $33.03 919,414
2018-10-02 $70.45 $70.59 $70.28 $70.39 $32.99 1,016,618
2018-10-01 $70.76 $70.86 $70.34 $70.50 $33.04 1,832,624
2018-09-28 $70.19 $70.53 $70.19 $70.39 $32.99 1,050,958
2018-09-27 $70.31 $70.65 $70.24 $70.37 $32.98 874,082
2018-09-26 $70.49 $70.77 $70.10 $70.16 $32.88 1,246,658
2018-09-25 $70.63 $70.64 $70.41 $70.45 $33.02 662,928
2018-09-24 $70.92 $70.92 $70.64 $70.81 $33.04 1,327,216
2018-09-21 $71.34 $71.36 $71.00 $71.05 $33.15 1,500,220
2018-09-20 $70.90 $71.20 $70.87 $71.11 $33.18 1,625,080
2018-09-19 $70.56 $70.71 $70.51 $70.58 $32.93 1,036,400
2018-09-18 $70.24 $70.69 $70.24 $70.55 $32.92 939,260
2018-09-17 $70.61 $70.62 $70.12 $70.19 $32.75 843,974
2018-09-14 $70.65 $70.72 $70.40 $70.63 $32.96 1,138,658
2018-09-13 $70.49 $70.65 $70.40 $70.58 $32.93 1,219,174
2018-09-12 $70.18 $70.32 $69.93 $70.22 $32.76 849,778
2018-09-11 $69.82 $70.31 $69.70 $70.21 $32.76 923,562
2018-09-10 $70.11 $70.16 $69.91 $69.97 $32.65 693,004
2018-09-07 $69.70 $70.11 $69.50 $69.81 $32.57 913,478
2018-09-06 $70.23 $70.34 $69.72 $69.98 $32.65 1,266,586
2018-09-05 $70.32 $70.34 $69.90 $70.22 $32.76 1,280,026
2018-09-04 $70.48 $70.53 $70.14 $70.43 $32.86 1,252,566
2018-08-31 $70.40 $70.63 $70.31 $70.53 $32.91 922,816
2018-08-30 $70.67 $70.77 $70.37 $70.50 $32.90 1,202,990
2018-08-29 $70.47 $70.86 $70.42 $70.80 $33.04 1,074,340
2018-08-28 $70.55 $70.57 $70.28 $70.42 $32.86 745,756
2018-08-27 $70.19 $70.45 $70.13 $70.39 $32.84 1,213,022
2018-08-24 $69.62 $69.93 $69.60 $69.89 $32.61 723,364
2018-08-23 $69.50 $69.74 $69.38 $69.45 $32.41 1,073,178
2018-08-22 $69.48 $69.69 $69.43 $69.60 $32.48 724,482
2018-08-21 $69.48 $69.81 $69.45 $69.58 $32.47 1,138,786
2018-08-20 $69.31 $69.43 $69.19 $69.36 $32.36 874,492
2018-08-17 $68.84 $69.30 $68.78 $69.18 $32.28 1,043,666
2018-08-16 $68.76 $69.17 $68.73 $68.93 $32.16 888,948
2018-08-15 $68.60 $68.61 $68.00 $68.39 $31.91 1,269,034
2018-08-14 $68.69 $69.01 $68.61 $68.93 $32.16 1,278,922
2018-08-13 $68.81 $68.98 $68.39 $68.47 $31.95 950,272
2018-08-10 $68.82 $68.98 $68.61 $68.76 $32.08 1,102,398
2018-08-09 $69.28 $69.41 $69.15 $69.19 $32.28 690,598
2018-08-08 $69.26 $69.35 $69.10 $69.24 $32.31 1,337,298
2018-08-07 $69.24 $69.39 $69.22 $69.29 $32.33 1,019,236
2018-08-06 $68.79 $69.13 $68.70 $69.06 $32.22 855,514
2018-08-03 $68.60 $68.78 $68.53 $68.77 $32.09 1,121,292
2018-08-02 $67.78 $68.58 $67.75 $68.52 $31.97 640,702
2018-08-01 $68.28 $68.40 $67.93 $68.14 $31.79 1,269,314
2018-07-31 $68.07 $68.39 $67.94 $68.21 $31.83 866,812
2018-07-30 $68.26 $68.30 $67.70 $67.80 $31.64 1,152,184
2018-07-27 $68.88 $68.89 $67.98 $68.24 $31.84 836,492
2018-07-26 $68.70 $68.94 $68.66 $68.78 $32.09 872,144
2018-07-25 $68.23 $68.92 $68.23 $68.90 $32.15 899,112
2018-07-24 $68.48 $68.64 $68.08 $68.28 $31.86 1,219,484
2018-07-23 $68.01 $68.19 $67.87 $68.15 $31.80 817,038
2018-07-20 $68.12 $68.24 $68.02 $68.05 $31.75 1,613,338
2018-07-19 $68.09 $68.31 $67.97 $68.17 $31.81 1,126,940
2018-07-18 $68.21 $68.36 $68.06 $68.32 $31.88 1,215,726
2018-07-17 $67.72 $68.28 $67.63 $68.19 $31.82 812,048
2018-07-16 $68.03 $68.06 $67.77 $67.89 $31.68 718,208
2018-07-13 $67.91 $68.11 $67.77 $67.99 $31.72 859,052
2018-07-12 $67.74 $67.96 $67.55 $67.93 $31.70 776,150
2018-07-11 $67.50 $67.71 $67.32 $67.41 $31.45 857,710
2018-07-10 $67.84 $67.94 $67.67 $67.88 $31.67 767,140
2018-07-09 $67.37 $67.70 $67.37 $67.69 $31.58 1,351,504
2018-07-06 $66.53 $67.18 $66.45 $67.09 $31.30 714,740
2018-07-05 $66.31 $66.54 $66.01 $66.53 $31.04 914,464
2018-07-03 $66.42 $66.44 $65.90 $65.96 $30.78 687,104
2018-07-02 $65.59 $66.18 $65.54 $66.17 $30.87 2,194,558
2018-06-29 $66.21 $66.56 $65.99 $65.99 $30.79 1,062,360
2018-06-28 $65.51 $66.11 $65.32 $65.95 $30.77 1,503,626
2018-06-27 $66.26 $66.67 $65.53 $65.53 $30.58 1,397,966
2018-06-26 $66.20 $66.39 $65.94 $66.16 $30.87 1,063,810
2018-06-25 $66.94 $66.96 $65.87 $66.30 $30.80 2,628,628
2018-06-22 $67.50 $67.50 $67.20 $67.24 $31.24 1,500,980
2018-06-21 $67.60 $67.61 $67.02 $67.12 $31.18 1,145,916
2018-06-20 $67.64 $67.77 $67.48 $67.63 $31.42 1,049,956
2018-06-19 $67.06 $67.48 $66.92 $67.42 $31.32 985,124
2018-06-18 $67.35 $67.70 $67.22 $67.68 $31.44 1,102,328
2018-06-15 $67.61 $67.83 $67.31 $67.75 $31.48 960,524
2018-06-14 $67.87 $67.95 $67.64 $67.83 $31.51 900,466
2018-06-13 $67.95 $67.99 $67.60 $67.63 $31.42 761,910
2018-06-12 $67.86 $67.98 $67.70 $67.88 $31.54 705,276
2018-06-11 $67.70 $67.91 $67.69 $67.74 $31.47 1,455,640
2018-06-08 $67.30 $67.66 $67.28 $67.66 $31.43 820,072
2018-06-07 $67.61 $67.68 $67.18 $67.41 $31.32 1,399,378
2018-06-06 $67.07 $67.50 $66.93 $67.50 $31.36 783,672
2018-06-05 $66.85 $67.01 $66.69 $66.92 $31.09 1,168,206
2018-06-04 $66.71 $66.88 $66.62 $66.84 $31.05 1,760,548
2018-06-01 $66.23 $66.58 $66.22 $66.51 $30.90 1,437,120
2018-05-31 $66.22 $66.26 $65.72 $65.84 $30.59 1,834,322
2018-05-30 $65.77 $66.42 $65.77 $66.29 $30.80 1,410,502
2018-05-29 $65.63 $65.88 $65.11 $65.44 $30.40 1,631,206
2018-05-25 $66.10 $66.24 $65.95 $66.08 $30.70 1,103,306
2018-05-24 $66.25 $66.30 $65.75 $66.22 $30.76 831,794
2018-05-23 $65.88 $66.33 $65.81 $66.33 $30.82 1,031,980
2018-05-22 $66.53 $66.59 $66.08 $66.15 $30.73 790,768
2018-05-21 $66.29 $66.53 $66.22 $66.38 $30.84 975,562
2018-05-18 $66.00 $66.06 $65.82 $65.93 $30.63 702,934
2018-05-17 $66.01 $66.32 $65.85 $66.03 $30.68 795,200
2018-05-16 $65.75 $66.16 $65.73 $66.04 $30.68 796,698
2018-05-15 $65.82 $65.82 $65.51 $65.73 $30.54 1,240,926
2018-05-14 $66.26 $66.44 $66.02 $66.13 $30.72 912,602
2018-05-11 $66.02 $66.24 $65.86 $66.08 $30.70 828,812
2018-05-10 $65.60 $66.07 $65.58 $65.97 $30.65 1,063,184
2018-05-09 $65.00 $65.49 $64.83 $65.41 $30.39 791,440
2018-05-08 $64.70 $64.89 $64.41 $64.82 $30.11 678,666
2018-05-07 $64.74 $65.03 $64.60 $64.76 $30.09 1,127,060
2018-05-04 $63.45 $64.68 $63.33 $64.48 $29.96 4,345,344
2018-05-03 $63.60 $63.85 $62.85 $63.67 $29.58 2,208,810
2018-05-02 $64.14 $64.40 $63.74 $63.84 $29.66 749,858
2018-05-01 $63.92 $64.23 $63.52 $64.20 $29.83 1,286,272
2018-04-30 $64.72 $64.87 $64.03 $64.03 $29.75 1,125,514
2018-04-27 $64.73 $64.75 $64.31 $64.55 $29.99 633,452
2018-04-26 $64.19 $64.73 $64.04 $64.51 $29.97 921,926
2018-04-25 $63.81 $64.06 $63.30 $63.92 $29.70 1,901,978
2018-04-24 $64.92 $64.97 $63.41 $63.81 $29.64 1,671,792
2018-04-23 $64.81 $64.95 $64.34 $64.61 $30.02 1,043,498
2018-04-20 $65.16 $65.17 $64.42 $64.66 $30.04 1,135,270
2018-04-19 $65.36 $65.50 $64.91 $65.15 $30.27 1,039,106
2018-04-18 $65.62 $65.76 $65.41 $65.55 $30.45 1,481,546
2018-04-17 $65.19 $65.62 $65.08 $65.46 $30.41 1,347,144
2018-04-16 $64.68 $64.97 $64.41 $64.74 $30.08 1,253,526
2018-04-13 $64.79 $64.82 $63.99 $64.23 $29.84 1,078,746
2018-04-12 $64.25 $64.67 $64.22 $64.41 $29.92 1,089,270
2018-04-11 $63.87 $64.37 $63.71 $63.93 $29.70 873,604
2018-04-10 $63.96 $64.42 $63.70 $64.21 $29.83 1,445,604
2018-04-09 $63.34 $64.09 $63.10 $63.15 $29.34 1,752,412
2018-04-06 $63.79 $64.21 $62.52 $62.96 $29.25 2,296,902
2018-04-05 $64.27 $64.54 $64.02 $64.32 $29.88 1,588,636
2018-04-04 $62.18 $63.99 $62.16 $63.87 $29.67 1,872,320
2018-04-03 $62.71 $63.27 $62.23 $63.14 $29.33 2,111,950
2018-04-02 $63.62 $63.75 $61.74 $62.36 $28.97 4,227,098
2018-03-29 $63.27 $64.22 $63.09 $63.79 $29.64 2,199,238
2018-03-28 $63.20 $63.56 $62.67 $62.97 $29.25 3,898,806
2018-03-27 $64.50 $64.54 $62.74 $63.12 $29.32 2,203,010
2018-03-26 $63.52 $64.29 $62.92 $64.24 $29.84 2,407,746
2018-03-23 $64.02 $64.16 $62.54 $62.61 $29.09 3,304,082
2018-03-22 $64.98 $65.18 $63.89 $63.94 $29.71 2,253,554
2018-03-21 $65.58 $66.14 $65.47 $65.53 $30.44 880,572
2018-03-20 $65.56 $65.75 $65.42 $65.59 $30.47 1,036,822
2018-03-19 $66.11 $66.11 $65.05 $65.51 $30.43 1,885,036
2018-03-16 $66.34 $66.59 $66.32 $66.35 $30.82 2,507,996
2018-03-15 $66.74 $66.86 $66.37 $66.52 $30.78 568,278
2018-03-14 $67.19 $67.20 $66.48 $66.61 $30.82 999,032
2018-03-13 $67.64 $67.76 $66.79 $66.92 $30.96 940,210
2018-03-12 $67.48 $67.64 $67.23 $67.36 $31.17 1,094,592
2018-03-09 $66.66 $67.39 $66.58 $67.39 $31.18 921,746
2018-03-08 $66.19 $66.31 $65.89 $66.27 $30.66 857,616
2018-03-07 $65.41 $66.12 $65.29 $66.01 $30.54 1,018,518
2018-03-06 $66.00 $66.04 $65.54 $65.99 $30.53 1,464,478
2018-03-05 $64.69 $65.91 $64.67 $65.75 $30.42 1,429,368
2018-03-02 $64.13 $65.14 $63.89 $65.00 $30.08 2,246,976
2018-03-01 $65.42 $65.80 $64.15 $64.60 $29.89 2,199,788
2018-02-28 $66.39 $66.50 $65.36 $65.36 $30.24 1,311,354
2018-02-27 $66.99 $67.20 $66.11 $66.12 $30.59 1,722,458
2018-02-26 $66.54 $66.98 $66.34 $66.97 $30.99 1,272,794
2018-02-23 $65.60 $66.26 $65.46 $66.26 $30.66 960,478
2018-02-22 $65.44 $65.88 $65.08 $65.23 $30.18 935,792
2018-02-21 $65.60 $66.29 $65.19 $65.21 $30.17 1,327,680
2018-02-20 $65.63 $66.05 $65.29 $65.51 $30.31 1,691,796
2018-02-16 $65.69 $66.42 $65.68 $65.90 $30.49 1,655,464
2018-02-15 $65.54 $65.87 $64.89 $65.87 $30.48 2,457,898
2018-02-14 $63.80 $65.17 $63.79 $65.09 $30.12 1,997,454
2018-02-13 $63.66 $64.29 $63.53 $64.17 $29.69 1,812,920
2018-02-12 $63.62 $64.36 $63.13 $63.97 $29.60 2,089,144
2018-02-09 $62.98 $63.58 $61.07 $63.12 $29.21 6,874,164
2018-02-08 $64.69 $64.69 $62.24 $62.27 $28.81 6,553,666
2018-02-07 $64.77 $65.61 $64.59 $64.59 $29.89 3,618,690
2018-02-06 $62.69 $65.02 $62.36 $64.91 $30.03 8,983,058
2018-02-05 $65.92 $66.50 $63.59 $63.78 $29.51 5,601,226
2018-02-02 $67.48 $67.53 $66.41 $66.44 $30.74 3,640,628
2018-02-01 $67.70 $68.18 $67.65 $67.86 $31.40 1,333,880
2018-01-31 $68.15 $68.30 $67.63 $67.88 $31.41 1,755,782
2018-01-30 $68.08 $68.24 $67.78 $67.91 $31.42 2,188,464
2018-01-29 $68.93 $69.03 $68.57 $68.62 $31.75 1,289,054
2018-01-26 $68.57 $69.07 $68.49 $69.07 $31.96 1,046,618
2018-01-25 $68.59 $68.59 $68.14 $68.36 $31.63 4,107,530
2018-01-24 $68.40 $68.71 $68.02 $68.35 $31.63 1,240,514
2018-01-23 $68.24 $68.45 $68.14 $68.40 $31.65 1,262,396
2018-01-22 $67.64 $68.23 $67.64 $68.23 $31.57 1,228,038
2018-01-19 $67.50 $67.69 $67.37 $67.68 $31.32 753,294
2018-01-18 $67.45 $67.52 $67.21 $67.31 $31.15 991,596
2018-01-17 $67.09 $67.56 $66.90 $67.46 $31.21 950,192
2018-01-16 $67.49 $67.62 $66.68 $66.81 $30.91 2,113,562
2018-01-12 $66.80 $67.16 $66.79 $67.14 $31.07 1,197,526
2018-01-11 $66.31 $66.74 $66.30 $66.74 $30.88 969,056
2018-01-10 $66.11 $66.25 $65.89 $66.17 $30.62 1,046,690
2018-01-09 $66.27 $66.46 $66.19 $66.28 $30.67 1,165,380
2018-01-08 $66.00 $66.20 $65.89 $66.17 $30.62 1,373,998
2018-01-05 $65.84 $66.05 $65.69 $66.02 $30.55 1,164,232
2018-01-04 $65.55 $65.73 $65.53 $65.60 $30.35 2,558,168
2018-01-03 $65.07 $65.40 $65.04 $65.35 $30.24 1,450,940
2018-01-02 $64.77 $64.99 $64.66 $64.99 $30.07 1,277,384
2017-12-29 $64.90 $64.96 $64.49 $64.52 $29.85 1,430,820
2017-12-28 $64.78 $64.81 $64.67 $64.79 $29.98 928,312
2017-12-27 $64.65 $64.74 $64.57 $64.65 $29.91 989,200
2017-12-26 $64.57 $64.67 $64.55 $64.61 $29.90 1,297,804
2017-12-22 $64.72 $64.72 $64.54 $64.68 $29.93 1,000,288
2017-12-21 $64.71 $64.85 $64.61 $64.68 $29.93 931,358
2017-12-20 $64.81 $64.81 $64.45 $64.54 $29.86 1,227,680
2017-12-19 $64.89 $64.89 $64.54 $64.55 $29.87 866,256
2017-12-18 $64.73 $64.88 $64.73 $64.80 $29.98 1,175,824
2017-12-15 $64.39 $64.80 $64.32 $64.67 $29.78 1,173,218
2017-12-14 $64.50 $64.53 $64.10 $64.11 $29.52 861,156
2017-12-13 $64.48 $64.62 $64.39 $64.41 $29.66 808,466
2017-12-12 $64.40 $64.54 $64.34 $64.41 $29.66 558,722
2017-12-11 $64.20 $64.34 $64.17 $64.34 $29.63 1,091,582
2017-12-08 $64.08 $64.18 $63.98 $64.16 $29.55 743,942
2017-12-07 $63.57 $63.92 $63.55 $63.84 $29.40 872,290
2017-12-06 $63.52 $63.70 $63.48 $63.59 $29.28 970,952
2017-12-05 $63.95 $64.10 $63.59 $63.61 $29.29 876,428
2017-12-04 $64.44 $64.58 $63.88 $63.88 $29.42 1,612,616
2017-12-01 $64.07 $64.18 $63.03 $63.98 $29.46 1,627,484
2017-11-30 $63.86 $64.35 $63.84 $64.10 $29.52 1,043,952
2017-11-29 $63.68 $63.87 $63.50 $63.63 $29.30 822,854
2017-11-28 $63.12 $63.63 $63.07 $63.60 $29.29 644,296
2017-11-27 $63.07 $63.12 $62.94 $62.98 $29.00 678,524
2017-11-24 $63.05 $63.07 $63.00 $63.02 $29.02 475,612
2017-11-22 $62.99 $63.01 $62.88 $62.92 $28.98 627,818
2017-11-21 $62.72 $62.96 $62.72 $62.96 $28.99 748,542
2017-11-20 $62.46 $62.56 $62.40 $62.54 $28.80 773,840
2017-11-17 $62.41 $62.50 $62.35 $62.40 $28.74 722,096
2017-11-16 $62.20 $62.58 $62.19 $62.49 $28.78 810,810
2017-11-15 $61.96 $62.11 $61.68 $61.95 $28.53 916,108
2017-11-14 $62.14 $62.27 $61.99 $62.22 $28.65 655,830
2017-11-13 $62.15 $62.44 $62.10 $62.39 $28.73 546,038
2017-11-10 $62.25 $62.37 $62.18 $62.32 $28.70 468,718
2017-11-09 $62.25 $62.41 $61.90 $62.32 $28.70 1,080,928
2017-11-08 $62.44 $62.59 $62.34 $62.55 $28.81 735,010
2017-11-07 $62.62 $62.70 $62.34 $62.48 $28.77 805,270
2017-11-06 $62.46 $62.63 $62.45 $62.58 $28.82 628,184
2017-11-03 $62.34 $62.49 $62.21 $62.46 $28.76 569,998
2017-11-02 $62.23 $62.33 $61.98 $62.28 $28.68 692,366
2017-11-01 $62.46 $62.55 $62.15 $62.28 $28.68 735,424
2017-10-31 $62.22 $62.31 $62.13 $62.23 $28.66 749,126
2017-10-30 $62.22 $62.32 $62.03 $62.12 $28.61 862,920
2017-10-27 $62.08 $62.37 $61.96 $62.36 $28.72 1,367,512
2017-10-26 $61.91 $62.02 $61.82 $61.87 $28.49 886,182
2017-10-25 $61.99 $62.03 $61.45 $61.75 $28.44 1,159,238
2017-10-24 $62.10 $62.16 $62.00 $62.09 $28.59 593,552
2017-10-23 $62.34 $62.34 $61.96 $62.00 $28.55 697,532
2017-10-20 $62.16 $62.25 $62.09 $62.24 $28.66 588,500
2017-10-19 $61.70 $61.93 $61.55 $61.93 $28.52 575,310
2017-10-18 $61.95 $61.98 $61.86 $61.92 $28.51 484,852
2017-10-17 $61.84 $61.86 $61.76 $61.85 $28.48 681,542
2017-10-16 $61.86 $61.90 $61.71 $61.84 $28.48 686,488
2017-10-13 $61.82 $61.86 $61.71 $61.74 $28.43 495,624
2017-10-12 $61.69 $61.79 $61.64 $61.70 $28.41 636,910
2017-10-11 $61.67 $61.78 $61.63 $61.78 $28.45 528,544
2017-10-10 $61.70 $61.82 $61.56 $61.68 $28.40 597,612
2017-10-09 $61.74 $61.75 $61.47 $61.53 $28.34 499,728
2017-10-06 $61.62 $61.71 $61.54 $61.68 $28.40 719,686
2017-10-05 $61.46 $61.74 $61.46 $61.72 $28.42 693,712
2017-10-04 $61.32 $61.47 $61.26 $61.38 $28.27 600,034
2017-10-03 $61.29 $61.35 $61.17 $61.35 $28.25 569,766
2017-10-02 $60.95 $61.19 $60.92 $61.18 $28.17 863,510
2017-09-29 $60.69 $60.91 $60.66 $60.91 $28.05 553,750
2017-09-28 $60.51 $60.71 $60.49 $60.70 $27.95 645,512
2017-09-27 $60.49 $60.71 $60.28 $60.59 $27.90 760,912
2017-09-26 $60.36 $60.42 $60.24 $60.30 $27.77 722,874
2017-09-25 $60.33 $60.41 $60.06 $60.26 $27.75 1,291,432
2017-09-22 $60.24 $60.39 $60.07 $60.34 $27.79 1,328,640
2017-09-21 $60.40 $60.48 $60.27 $60.30 $27.77 701,296
2017-09-20 $60.44 $60.49 $60.22 $60.48 $27.85 585,508
2017-09-19 $60.42 $60.44 $60.34 $60.40 $27.82 688,922
2017-09-18 $60.34 $60.44 $60.26 $60.38 $27.81 769,146
2017-09-15 $60.34 $60.48 $60.30 $60.46 $27.73 950,998
2017-09-14 $60.29 $60.42 $60.25 $60.36 $27.68 528,002
2017-09-13 $60.27 $60.40 $60.27 $60.40 $27.70 669,068
2017-09-12 $60.25 $60.35 $60.20 $60.35 $27.67 535,866
2017-09-11 $59.85 $60.14 $59.81 $60.12 $27.57 949,100
2017-09-08 $59.45 $59.60 $59.40 $59.48 $27.28 482,886
2017-09-07 $59.64 $59.64 $59.42 $59.54 $27.30 756,724
2017-09-06 $59.58 $59.67 $59.41 $59.54 $27.30 605,528
2017-09-05 $59.70 $59.77 $59.14 $59.39 $27.23 1,182,636
2017-09-01 $59.82 $59.95 $59.78 $59.86 $27.45 690,666
2017-08-31 $59.52 $59.79 $59.50 $59.72 $27.39 669,236
2017-08-30 $59.05 $59.39 $58.98 $59.32 $27.20 721,202
2017-08-29 $58.63 $59.09 $58.58 $59.04 $27.07 525,550
2017-08-28 $59.09 $59.09 $58.85 $58.98 $27.05 872,356
2017-08-25 $59.04 $59.18 $58.92 $58.96 $27.04 514,560
2017-08-24 $59.07 $59.10 $58.78 $58.82 $26.97 609,220
2017-08-23 $58.87 $59.05 $58.81 $58.93 $27.02 718,462
2017-08-22 $58.68 $59.15 $58.67 $59.11 $27.11 814,358
2017-08-21 $58.44 $58.57 $58.24 $58.49 $26.82 1,632,376
2017-08-18 $58.50 $58.78 $58.32 $58.45 $26.80 1,522,308
2017-08-17 $59.33 $59.42 $58.57 $58.57 $26.86 1,109,302
2017-08-16 $59.52 $59.65 $59.38 $59.51 $27.29 2,762,570
2017-08-15 $59.58 $59.58 $59.33 $59.39 $27.23 683,272
2017-08-14 $59.20 $59.50 $59.18 $59.44 $27.26 1,315,258
2017-08-11 $58.76 $58.97 $58.73 $58.84 $26.98 1,222,972
2017-08-10 $59.37 $59.39 $58.73 $58.75 $26.94 1,562,110
2017-08-09 $59.51 $59.62 $59.37 $59.61 $27.34 1,124,994
2017-08-08 $59.74 $60.09 $59.57 $59.69 $27.37 741,086
2017-08-07 $59.77 $59.83 $59.68 $59.83 $27.44 865,606
2017-08-04 $59.73 $59.77 $59.60 $59.73 $27.39 527,870
2017-08-03 $59.72 $59.74 $59.53 $59.56 $27.31 665,394
2017-08-02 $59.82 $59.82 $59.46 $59.72 $27.39 881,630
2017-08-01 $59.81 $59.83 $59.64 $59.76 $27.40 1,165,266
2017-07-31 $59.81 $59.82 $59.56 $59.64 $27.35 549,224
2017-07-28 $59.59 $59.71 $59.53 $59.67 $27.36 504,090
2017-07-27 $60.00 $60.00 $59.41 $59.75 $27.40 550,754
2017-07-26 $60.00 $60.00 $59.80 $59.86 $27.45 558,834
2017-07-25 $59.97 $59.98 $59.81 $59.89 $27.46 638,500
2017-07-24 $59.69 $59.75 $59.57 $59.70 $27.38 617,442
2017-07-21 $59.65 $59.74 $59.56 $59.72 $27.39 602,926
2017-07-20 $59.85 $59.88 $59.64 $59.78 $27.41 1,164,494
2017-07-19 $59.51 $59.76 $59.47 $59.75 $27.40 684,416
2017-07-18 $59.31 $59.41 $59.15 $59.40 $27.24 626,542
2017-07-17 $59.36 $59.48 $59.31 $59.39 $27.23 517,754
2017-07-14 $59.14 $59.48 $59.08 $59.37 $27.23 1,662,188
2017-07-13 $59.03 $59.14 $58.93 $59.10 $27.10 775,360
2017-07-12 $58.87 $59.05 $58.86 $59.00 $27.06 1,152,008
2017-07-11 $58.58 $58.65 $58.25 $58.59 $26.87 589,508
2017-07-10 $58.51 $58.69 $58.44 $58.57 $26.86 786,908
2017-07-07 $58.30 $58.59 $58.26 $58.56 $26.85 690,674
2017-07-06 $58.51 $58.54 $58.11 $58.15 $26.67 1,106,820
2017-07-05 $58.69 $58.77 $58.48 $58.70 $26.92 707,270
2017-07-03 $58.74 $58.90 $58.66 $58.68 $26.91 460,028
2017-06-30 $58.65 $58.72 $58.44 $58.46 $26.81 1,122,574
2017-06-29 $58.94 $58.98 $58.06 $58.43 $26.79 1,265,648
2017-06-28 $58.60 $58.96 $58.57 $58.89 $27.01 590,870
2017-06-27 $58.73 $58.87 $58.35 $58.35 $26.76 806,344
2017-06-26 $58.99 $59.09 $58.73 $58.84 $26.98 1,268,850
2017-06-23 $58.71 $58.85 $58.58 $58.80 $26.96 648,664
2017-06-22 $58.67 $58.82 $58.59 $58.67 $26.90 1,042,376
2017-06-21 $58.81 $58.86 $58.56 $58.67 $26.90 1,405,104
2017-06-20 $59.04 $59.04 $58.69 $58.71 $26.92 599,480
2017-06-19 $58.89 $59.13 $58.85 $59.12 $27.11 629,750
2017-06-16 $58.98 $58.98 $58.65 $58.91 $26.89 740,434
2017-06-15 $58.66 $58.93 $58.59 $58.89 $26.88 691,120
2017-06-14 $59.24 $59.24 $58.82 $59.06 $26.96 560,088
2017-06-13 $58.99 $59.17 $58.90 $59.15 $27.00 1,552,358
2017-06-12 $58.80 $58.88 $58.61 $58.84 $26.86 669,038
2017-06-09 $58.98 $59.25 $58.52 $58.86 $26.87 749,038
2017-06-08 $58.86 $59.02 $58.73 $58.93 $26.90 587,278
2017-06-07 $58.79 $58.89 $58.63 $58.80 $26.84 402,126
2017-06-06 $58.79 $58.91 $58.67 $58.75 $26.82 729,536
2017-06-05 $58.97 $59.02 $58.88 $58.90 $26.89 660,930
2017-06-02 $58.82 $59.06 $58.73 $59.00 $26.93 545,930
2017-06-01 $58.37 $58.78 $58.30 $58.76 $26.83 1,008,526
2017-05-31 $58.37 $58.37 $57.99 $58.26 $26.60 1,293,166
2017-05-30 $58.30 $58.34 $58.18 $58.26 $26.60 698,300
2017-05-26 $58.34 $58.38 $58.27 $58.37 $26.65 637,448
2017-05-25 $58.27 $58.43 $58.20 $58.35 $26.64 729,180
2017-05-24 $58.05 $58.14 $57.95 $58.12 $26.53 486,120
2017-05-23 $57.97 $58.03 $57.84 $57.96 $26.46 716,368
2017-05-22 $57.69 $57.90 $57.65 $57.87 $26.42 767,888
2017-05-19 $57.31 $57.74 $57.30 $57.52 $26.26 1,667,576
2017-05-18 $56.87 $57.38 $56.83 $57.18 $26.10 1,962,502
2017-05-17 $57.53 $57.63 $56.93 $56.96 $26.00 2,463,602
2017-05-16 $58.13 $58.13 $57.87 $58.02 $26.49 1,878,458
2017-05-15 $57.88 $58.11 $57.87 $58.04 $26.50 872,072
2017-05-12 $57.80 $57.80 $57.65 $57.73 $26.36 498,392
2017-05-11 $57.89 $57.90 $57.53 $57.84 $26.41 676,030
2017-05-10 $57.84 $58.00 $57.80 $58.00 $26.48 640,242
2017-05-09 $58.01 $58.04 $57.77 $57.88 $26.42 4,537,032
2017-05-08 $57.99 $58.02 $57.79 $57.92 $26.44 875,590
2017-05-05 $57.84 $57.99 $57.69 $57.99 $26.47 781,188
2017-05-04 $57.75 $57.76 $57.44 $57.71 $26.35 737,714
2017-05-03 $57.67 $57.72 $57.50 $57.65 $26.32 867,506
2017-05-02 $57.87 $57.90 $57.69 $57.81 $26.39 823,208
2017-05-01 $57.80 $57.91 $57.65 $57.81 $26.39 969,566
2017-04-28 $57.93 $57.93 $57.63 $57.63 $26.31 1,013,674
2017-04-27 $57.90 $57.93 $57.70 $57.85 $26.41 747,058
2017-04-26 $57.82 $58.05 $57.78 $57.82 $26.40 924,376
2017-04-25 $57.63 $57.90 $57.62 $57.81 $26.39 1,219,066
2017-04-24 $57.44 $57.50 $57.31 $57.43 $26.22 986,342
2017-04-21 $56.99 $56.99 $56.72 $56.83 $25.94 977,208
2017-04-20 $56.71 $57.09 $56.61 $56.98 $26.01 1,010,622
2017-04-19 $56.76 $56.85 $56.46 $56.54 $25.81 1,201,080
2017-04-18 $56.55 $56.69 $56.36 $56.59 $25.83 1,106,640
2017-04-17 $56.34 $56.72 $56.29 $56.72 $25.89 1,161,606
2017-04-13 $56.52 $56.69 $56.22 $56.22 $25.67 921,868
2017-04-12 $56.82 $56.87 $56.54 $56.61 $25.84 1,033,422
2017-04-11 $56.83 $56.90 $56.45 $56.90 $25.98 1,150,060
2017-04-10 $56.92 $57.13 $56.75 $56.91 $25.98 1,167,466
2017-04-07 $56.86 $57.01 $56.71 $56.86 $25.96 877,228
2017-04-06 $56.76 $57.02 $56.61 $56.90 $25.98 886,742
2017-04-05 $57.12 $57.36 $56.64 $56.71 $25.89 1,441,480
2017-04-04 $56.84 $56.94 $56.72 $56.93 $25.99 1,681,464
2017-04-03 $57.11 $57.14 $56.58 $56.91 $25.98 1,635,736
2017-03-31 $57.08 $57.24 $57.02 $57.06 $26.05 861,952
2017-03-30 $56.95 $57.19 $56.91 $57.15 $26.09 873,798
2017-03-29 $56.81 $57.00 $56.72 $56.97 $26.01 856,522
2017-03-28 $56.42 $56.96 $56.35 $56.84 $25.95 1,415,224
2017-03-27 $56.04 $56.52 $55.87 $56.45 $25.77 1,972,524
2017-03-24 $56.62 $56.77 $56.30 $56.51 $25.80 1,376,654
2017-03-23 $56.50 $56.84 $56.41 $56.52 $25.80 1,230,716
2017-03-22 $56.38 $56.61 $56.24 $56.52 $25.80 2,311,582
2017-03-21 $57.43 $57.44 $56.38 $56.43 $25.76 2,617,638
2017-03-20 $57.36 $57.39 $57.14 $57.25 $26.13 911,800
2017-03-17 $57.76 $57.77 $57.57 $57.61 $26.19 1,333,050
2017-03-16 $57.82 $57.83 $57.55 $57.66 $26.22 1,407,194
2017-03-15 $57.32 $57.85 $57.29 $57.71 $26.24 1,099,198
2017-03-14 $57.28 $57.28 $56.99 $57.21 $26.01 1,108,976
2017-03-13 $57.38 $57.44 $57.29 $57.42 $26.11 1,017,622
2017-03-10 $57.43 $57.45 $57.10 $57.36 $26.08 1,280,930
2017-03-09 $57.16 $57.30 $56.90 $57.13 $25.97 1,316,222
2017-03-08 $57.33 $57.43 $57.10 $57.15 $25.98 1,033,972
2017-03-07 $57.41 $57.49 $57.23 $57.29 $26.05 1,012,462
2017-03-06 $57.50 $57.57 $57.31 $57.51 $26.15 1,969,750
2017-03-03 $57.65 $57.74 $57.51 $57.70 $26.23 1,706,726
2017-03-02 $57.99 $57.99 $57.63 $57.67 $26.22 2,974,186
2017-03-01 $57.74 $58.17 $57.73 $58.04 $26.39 1,587,682
2017-02-28 $57.40 $57.40 $57.15 $57.25 $26.03 1,080,296
2017-02-27 $57.35 $57.52 $57.22 $57.48 $26.13 1,078,012
2017-02-24 $57.02 $57.32 $56.99 $57.32 $26.06 1,019,760
2017-02-23 $57.44 $57.49 $57.05 $57.22 $26.02 1,746,776
2017-02-22 $57.25 $57.37 $57.21 $57.30 $26.05 906,038
2017-02-21 $57.17 $57.40 $57.10 $57.37 $26.08 1,129,692
2017-02-17 $56.74 $57.00 $56.69 $57.00 $25.92 875,212
2017-02-16 $57.00 $57.07 $56.70 $56.92 $25.88 1,218,576
2017-02-15 $56.68 $57.04 $56.61 $56.98 $25.91 1,070,582
2017-02-14 $56.45 $56.71 $56.34 $56.70 $25.78 2,366,248
2017-02-13 $56.39 $56.56 $56.31 $56.48 $25.68 1,351,258
2017-02-10 $56.07 $56.27 $56.04 $56.20 $25.55 1,179,436
2017-02-09 $55.68 $56.04 $55.65 $55.94 $25.43 1,080,744
2017-02-08 $55.49 $55.61 $55.32 $55.59 $25.27 761,524
2017-02-07 $55.62 $55.72 $55.45 $55.52 $25.24 792,368
2017-02-06 $55.58 $55.68 $55.45 $55.54 $25.25 966,134
2017-02-03 $55.49 $55.71 $55.43 $55.69 $25.32 1,077,680
2017-02-02 $55.09 $55.33 $55.02 $55.24 $25.12 707,092
2017-02-01 $55.44 $55.51 $55.05 $55.22 $25.11 829,158
2017-01-31 $55.01 $55.21 $54.88 $55.21 $25.10 981,130
2017-01-30 $55.33 $55.38 $54.84 $55.18 $25.09 1,418,076
2017-01-27 $55.70 $55.72 $55.48 $55.55 $25.26 808,522
2017-01-26 $55.76 $55.77 $55.59 $55.64 $25.30 2,250,934
2017-01-25 $55.53 $55.73 $55.49 $55.70 $25.32 1,675,106
2017-01-24 $54.91 $55.34 $54.88 $55.25 $25.12 1,278,382
2017-01-23 $54.89 $54.96 $54.61 $54.82 $24.92 911,736
2017-01-20 $54.97 $55.10 $54.80 $54.96 $24.99 1,252,042
2017-01-19 $55.05 $55.07 $54.63 $54.76 $24.90 1,299,106
2017-01-18 $54.92 $54.99 $54.75 $54.98 $24.99 2,246,296
2017-01-17 $54.95 $55.01 $54.74 $54.84 $24.93 1,108,816
2017-01-13 $55.01 $55.18 $55.00 $55.07 $25.04 1,727,066
2017-01-12 $55.03 $55.03 $54.53 $54.95 $24.98 1,368,040
2017-01-11 $54.95 $55.08 $54.73 $55.08 $25.04 1,248,324
2017-01-10 $54.93 $55.14 $54.80 $54.95 $24.98 1,346,822
2017-01-09 $55.07 $55.10 $54.87 $54.88 $24.95 1,451,382
2017-01-06 $54.98 $55.21 $54.79 $55.09 $25.04 1,378,424
2017-01-05 $54.96 $55.01 $54.70 $54.93 $24.97 1,555,868
2017-01-04 $54.72 $55.05 $54.72 $55.02 $25.02 1,928,994
2017-01-03 $54.58 $54.76 $54.26 $54.55 $24.80 1,930,180
2016-12-30 $54.46 $54.46 $54.01 $54.18 $24.63 1,814,440
2016-12-29 $54.38 $54.52 $54.24 $54.37 $24.72 1,656,120
2016-12-28 $54.96 $54.96 $54.35 $54.38 $24.72 1,083,544
2016-12-27 $54.80 $54.97 $54.77 $54.86 $24.94 1,583,512
2016-12-23 $54.61 $54.70 $54.58 $54.68 $24.86 972,408
2016-12-22 $54.72 $54.72 $54.48 $54.59 $24.82 1,504,140
2016-12-21 $54.91 $54.94 $54.74 $54.74 $24.89 1,714,314
2016-12-20 $54.78 $54.95 $54.78 $54.91 $24.97 1,753,346
2016-12-19 $54.63 $54.78 $54.55 $54.66 $24.85 1,602,596
2016-12-16 $55.17 $55.17 $54.79 $54.87 $24.79 853,154
2016-12-15 $54.80 $55.24 $54.75 $54.96 $24.83 1,764,362
2016-12-14 $55.18 $55.33 $54.65 $54.78 $24.75 2,801,224
2016-12-13 $55.12 $55.37 $55.04 $55.21 $24.94 1,602,270
2016-12-12 $55.05 $55.15 $54.80 $54.91 $24.81 1,762,172
2016-12-09 $54.89 $55.06 $54.84 $55.03 $24.86 1,626,516
2016-12-08 $54.65 $54.91 $54.52 $54.77 $24.74 1,605,034
2016-12-07 $53.90 $54.60 $53.82 $54.56 $24.65 1,274,098
2016-12-06 $53.75 $53.91 $53.59 $53.90 $24.35 1,464,458
2016-12-05 $53.55 $53.74 $53.48 $53.66 $24.24 1,365,356
2016-12-02 $53.24 $53.42 $53.18 $53.30 $24.08 972,520
2016-12-01 $53.61 $53.61 $53.13 $53.23 $24.05 2,067,870
2016-11-30 $53.86 $53.86 $53.48 $53.48 $24.16 1,516,660
2016-11-29 $53.49 $53.75 $53.43 $53.60 $24.21 797,706
2016-11-28 $53.78 $53.78 $53.49 $53.54 $24.19 1,584,348
2016-11-25 $53.71 $53.83 $53.67 $53.83 $24.32 723,600
2016-11-23 $53.48 $53.63 $53.35 $53.62 $24.22 1,534,974
2016-11-22 $53.53 $53.59 $53.32 $53.55 $24.19 1,112,112
2016-11-21 $53.20 $53.40 $53.15 $53.39 $24.12 1,384,938
2016-11-18 $53.15 $53.21 $52.97 $53.04 $23.96 1,187,804
2016-11-17 $52.89 $53.14 $52.82 $53.10 $23.99 903,906
2016-11-16 $52.77 $52.90 $52.70 $52.82 $23.86 868,794
2016-11-15 $52.64 $52.92 $52.54 $52.89 $23.89 2,283,342
2016-11-14 $52.43 $52.66 $52.28 $52.50 $23.72 2,451,158
2016-11-11 $52.18 $52.42 $52.04 $52.37 $23.66 2,941,676
2016-11-10 $52.49 $52.70 $51.94 $52.33 $23.64 2,682,942
2016-11-09 $51.00 $52.34 $50.88 $52.16 $23.56 3,104,844
2016-11-08 $51.24 $51.71 $51.12 $51.53 $23.28 1,134,890
2016-11-07 $50.94 $51.33 $50.90 $51.30 $23.18 2,081,490
2016-11-04 $50.24 $50.55 $50.18 $50.22 $22.69 1,162,602
2016-11-03 $50.56 $50.61 $50.18 $50.24 $22.70 1,452,512
2016-11-02 $50.76 $50.83 $50.37 $50.45 $22.79 1,774,006
2016-11-01 $51.26 $51.28 $50.50 $50.81 $22.95 1,613,596
2016-10-31 $51.25 $51.33 $51.14 $51.20 $23.13 908,366
2016-10-28 $51.25 $51.51 $50.99 $51.15 $23.11 2,343,938
2016-10-27 $51.71 $51.71 $51.27 $51.28 $23.17 1,750,634
2016-10-26 $51.44 $51.69 $51.37 $51.52 $23.27 713,174
2016-10-25 $51.85 $51.88 $51.61 $51.66 $23.34 551,906
2016-10-24 $51.84 $51.97 $51.78 $51.87 $23.43 507,144
2016-10-21 $51.44 $51.66 $51.34 $51.62 $23.32 767,126
2016-10-20 $51.66 $51.79 $51.43 $51.64 $23.33 704,076
2016-10-19 $51.67 $51.81 $51.52 $51.73 $23.37 932,406
2016-10-18 $51.66 $51.72 $51.46 $51.57 $23.30 577,394
2016-10-17 $51.41 $51.47 $51.20 $51.26 $23.16 2,047,914
2016-10-14 $51.69 $51.83 $51.40 $51.41 $23.22 822,506
2016-10-13 $51.31 $51.56 $50.99 $51.44 $23.24 1,383,292
2016-10-12 $51.59 $51.75 $51.44 $51.61 $23.32 923,656
2016-10-11 $52.12 $52.16 $51.36 $51.56 $23.29 1,355,994
2016-10-10 $52.19 $52.37 $52.19 $52.21 $23.59 638,618
2016-10-07 $52.18 $52.24 $51.73 $51.93 $23.46 849,270
2016-10-06 $52.08 $52.19 $51.89 $52.12 $23.55 583,068
2016-10-05 $52.07 $52.25 $52.07 $52.15 $23.56 558,044
2016-10-04 $52.24 $52.27 $51.74 $51.90 $23.45 1,036,628
2016-10-03 $52.21 $52.25 $52.00 $52.14 $23.55 1,088,316
2016-09-30 $52.12 $52.49 $52.05 $52.32 $23.64 1,091,048
2016-09-29 $52.34 $52.44 $51.77 $51.90 $23.45 795,256
2016-09-28 $52.16 $52.44 $51.92 $52.40 $23.67 638,588
2016-09-27 $51.79 $52.14 $51.69 $52.12 $23.55 1,235,792
2016-09-26 $52.03 $52.07 $51.79 $51.83 $23.41 1,323,292
2016-09-23 $52.42 $52.47 $52.23 $52.25 $23.60 672,204
2016-09-22 $52.40 $52.60 $52.40 $52.54 $23.74 649,630
2016-09-21 $51.75 $52.20 $51.56 $52.14 $23.55 734,616
2016-09-20 $51.78 $51.84 $51.55 $51.58 $23.30 776,468
2016-09-19 $51.76 $51.93 $51.47 $51.57 $23.30 4,834,548
2016-09-16 $51.75 $51.76 $51.51 $51.70 $23.28 788,962
2016-09-15 $51.36 $51.98 $51.29 $51.89 $23.36 853,682
2016-09-14 $51.43 $51.74 $51.23 $51.37 $23.13 1,327,578
2016-09-13 $51.84 $51.86 $51.22 $51.39 $23.14 1,813,326
2016-09-12 $51.20 $52.28 $51.17 $52.17 $23.49 2,284,646
2016-09-09 $52.44 $52.44 $51.46 $51.47 $23.17 1,639,618
2016-09-08 $52.78 $52.87 $52.69 $52.77 $23.76 634,086
2016-09-07 $52.82 $52.90 $52.70 $52.89 $23.81 402,670
2016-09-06 $52.77 $52.84 $52.56 $52.84 $23.79 733,192
2016-09-02 $52.61 $52.80 $52.54 $52.68 $23.72 1,696,508
2016-09-01 $52.43 $52.51 $52.08 $52.42 $23.60 916,182
2016-08-31 $52.48 $52.50 $52.19 $52.40 $23.59 782,654
2016-08-30 $52.58 $52.69 $52.40 $52.54 $23.66 854,880
2016-08-29 $52.39 $52.70 $52.38 $52.62 $23.69 501,330
2016-08-26 $52.56 $52.81 $52.12 $52.35 $23.57 1,230,906
2016-08-25 $52.40 $52.59 $52.35 $52.46 $23.62 1,157,584
2016-08-24 $52.74 $52.77 $52.37 $52.48 $23.63 533,106
2016-08-23 $52.79 $52.92 $52.76 $52.77 $23.76 546,356
2016-08-22 $52.59 $52.68 $52.45 $52.64 $23.70 619,446
2016-08-19 $52.58 $52.66 $52.44 $52.63 $23.70 501,548
2016-08-18 $52.52 $52.70 $52.52 $52.70 $23.73 480,514
2016-08-17 $52.46 $52.56 $52.21 $52.54 $23.66 565,582
2016-08-16 $52.66 $52.67 $52.46 $52.46 $23.62 420,812
2016-08-15 $52.70 $52.87 $52.66 $52.77 $23.76 653,466
2016-08-12 $52.57 $52.64 $52.46 $52.56 $23.67 864,918
2016-08-11 $52.50 $52.68 $52.43 $52.62 $23.69 566,682
2016-08-10 $52.56 $52.57 $52.28 $52.38 $23.58 562,728
2016-08-09 $52.54 $52.66 $52.46 $52.51 $23.64 668,362
2016-08-08 $52.58 $52.63 $52.43 $52.50 $23.64 687,954
2016-08-05 $52.31 $52.54 $52.26 $52.52 $23.65 807,724
2016-08-04 $52.04 $52.19 $51.97 $52.09 $23.45 890,100
2016-08-03 $51.79 $52.05 $51.75 $52.05 $23.44 612,050
2016-08-02 $52.19 $52.21 $51.63 $51.83 $23.34 720,662
2016-08-01 $52.27 $52.42 $52.11 $52.22 $23.51 689,558
2016-07-29 $52.13 $52.39 $52.02 $52.29 $23.55 569,926
2016-07-28 $52.09 $52.28 $51.94 $52.21 $23.51 651,586
2016-07-27 $52.30 $52.30 $51.92 $52.11 $23.46 544,896
2016-07-26 $52.10 $52.26 $51.94 $52.18 $23.49 956,598
2016-07-25 $52.22 $52.22 $51.98 $52.12 $23.47 859,498
2016-07-22 $52.04 $52.27 $51.96 $52.26 $23.53 2,611,564
2016-07-21 $52.17 $52.25 $51.88 $52.01 $23.42 2,255,282
2016-07-20 $52.08 $52.26 $51.96 $52.19 $23.50 821,804
2016-07-19 $51.94 $51.98 $51.83 $51.95 $23.39 1,409,164
2016-07-18 $51.97 $52.07 $51.86 $52.04 $23.43 725,486
2016-07-15 $52.11 $52.11 $51.78 $51.91 $23.37 863,632
2016-07-14 $52.00 $52.20 $51.85 $51.93 $23.38 1,287,474
2016-07-13 $51.71 $51.84 $51.56 $51.70 $23.28 1,311,608
2016-07-12 $51.55 $51.82 $51.53 $51.73 $23.29 1,191,892
2016-07-11 $51.25 $51.46 $51.20 $51.33 $23.11 3,514,184
2016-07-08 $50.66 $51.16 $50.64 $51.11 $23.01 1,376,384
2016-07-07 $50.37 $50.59 $50.11 $50.32 $22.66 756,658
2016-07-06 $49.88 $50.35 $49.71 $50.32 $22.66 1,222,870
2016-07-05 $50.20 $50.30 $49.84 $50.03 $22.53 2,380,520
2016-07-01 $50.25 $50.56 $50.25 $50.43 $22.71 1,423,744
2016-06-30 $49.77 $50.32 $49.58 $50.30 $22.65 2,573,038
2016-06-29 $49.16 $49.67 $49.03 $49.60 $22.33 1,777,060
2016-06-28 $48.32 $48.74 $48.20 $48.74 $21.95 6,226,730
2016-06-27 $48.51 $48.51 $47.67 $47.89 $21.56 5,454,398
2016-06-24 $48.86 $49.74 $48.75 $48.89 $22.01 5,435,670
2016-06-23 $50.43 $50.71 $50.32 $50.69 $22.82 975,198
2016-06-22 $50.17 $50.36 $49.99 $50.01 $22.52 941,062
2016-06-21 $50.13 $50.22 $49.96 $50.11 $22.56 789,618
2016-06-20 $50.21 $50.41 $49.98 $50.00 $22.51 1,044,714
2016-06-17 $50.06 $50.06 $49.73 $49.90 $22.36 710,640
2016-06-16 $49.66 $50.09 $49.38 $50.07 $22.44 1,003,324
2016-06-15 $50.09 $50.29 $49.89 $49.95 $22.38 1,196,546
2016-06-14 $50.00 $50.14 $49.70 $49.98 $22.40 1,102,926
2016-06-13 $50.31 $50.57 $50.06 $50.10 $22.45 603,392
2016-06-10 $50.61 $50.71 $50.36 $50.51 $22.63 1,197,308
2016-06-09 $50.90 $51.07 $50.83 $51.03 $22.87 870,520
2016-06-08 $51.01 $51.17 $50.96 $51.13 $22.91 826,212
2016-06-07 $50.94 $51.10 $50.90 $50.96 $22.83 704,116
2016-06-06 $50.67 $50.96 $50.64 $50.86 $22.79 974,096
2016-06-03 $50.59 $50.66 $50.24 $50.58 $22.66 765,682
2016-06-02 $50.44 $50.73 $50.31 $50.73 $22.73 783,914
2016-06-01 $50.28 $50.59 $50.18 $50.54 $22.65 1,411,734
2016-05-31 $50.58 $50.60 $50.25 $50.43 $22.60 1,838,420
2016-05-27 $50.23 $50.46 $50.23 $50.46 $22.61 1,280,250
2016-05-26 $50.23 $50.33 $50.14 $50.23 $22.51 2,559,490
2016-05-25 $50.03 $50.34 $50.02 $50.23 $22.51 948,358
2016-05-24 $49.43 $49.97 $49.43 $49.88 $22.35 915,080
2016-05-23 $49.30 $49.38 $49.17 $49.20 $22.05 1,099,988
2016-05-20 $49.12 $49.40 $49.11 $49.29 $22.09 881,830
2016-05-19 $48.94 $49.02 $48.58 $48.92 $21.92 1,347,496
2016-05-18 $49.00 $49.43 $48.80 $49.10 $22.00 762,914
2016-05-17 $49.51 $49.53 $48.95 $49.10 $22.00 716,058
2016-05-16 $49.14 $49.68 $49.13 $49.54 $22.20 779,526
2016-05-13 $49.42 $49.55 $48.97 $49.05 $21.98 1,046,604
2016-05-12 $49.74 $49.74 $49.21 $49.45 $22.16 824,486
2016-05-11 $49.87 $49.95 $49.50 $49.51 $22.18 571,422
2016-05-10 $49.55 $49.97 $49.55 $49.97 $22.39 1,153,966
2016-05-09 $49.31 $49.49 $49.24 $49.37 $22.12 798,114
2016-05-06 $48.96 $49.32 $48.87 $49.32 $22.10 1,232,276
2016-05-05 $49.27 $49.40 $49.02 $49.13 $22.01 828,086
2016-05-04 $49.23 $49.40 $49.03 $49.17 $22.03 744,322
2016-05-03 $49.64 $49.64 $49.25 $49.47 $22.17 1,072,170
2016-05-02 $49.66 $49.98 $49.55 $49.94 $22.38 1,172,656
2016-04-29 $49.66 $49.76 $49.23 $49.56 $22.21 954,670
2016-04-28 $50.11 $50.39 $49.73 $49.83 $22.33 734,072
2016-04-27 $50.06 $50.40 $49.98 $50.30 $22.54 753,984
2016-04-26 $50.18 $50.27 $50.00 $50.18 $22.49 635,338
2016-04-25 $50.02 $50.06 $49.82 $50.04 $22.42 651,792
2016-04-22 $50.03 $50.22 $49.91 $50.16 $22.48 1,596,380
2016-04-21 $50.41 $50.42 $50.03 $50.11 $22.45 756,872
2016-04-20 $50.33 $50.57 $50.19 $50.36 $22.57 1,217,282
2016-04-19 $50.26 $50.46 $50.09 $50.30 $22.54 1,078,288
2016-04-18 $49.65 $50.17 $49.61 $50.17 $22.48 981,264
2016-04-15 $49.85 $49.89 $49.75 $49.85 $22.34 772,988
2016-04-14 $49.88 $49.99 $49.77 $49.88 $22.35 540,914
2016-04-13 $49.53 $49.89 $49.53 $49.88 $22.35 931,024
2016-04-12 $48.88 $49.38 $48.75 $49.29 $22.09 1,259,206
2016-04-11 $49.15 $49.37 $48.84 $48.85 $21.89 921,536
2016-04-08 $49.14 $49.29 $48.83 $48.96 $21.94 1,377,036
2016-04-07 $49.16 $49.21 $48.63 $48.83 $21.88 811,552
2016-04-06 $48.90 $49.44 $48.84 $49.41 $22.14 830,898
2016-04-05 $49.04 $49.14 $48.82 $48.89 $21.91 1,302,314
2016-04-04 $49.58 $49.60 $49.31 $49.37 $22.12 699,216
2016-04-01 $49.02 $49.61 $48.87 $49.58 $22.22 2,024,606
2016-03-31 $49.31 $49.46 $49.21 $49.28 $22.08 690,880
2016-03-30 $49.36 $49.54 $49.23 $49.30 $22.09 1,204,384
2016-03-29 $48.51 $49.15 $48.39 $49.14 $22.02 1,297,748
2016-03-28 $48.67 $48.73 $48.45 $48.59 $21.77 1,176,934
2016-03-24 $48.29 $48.56 $48.21 $48.56 $21.76 1,077,448
2016-03-23 $48.89 $48.89 $48.54 $48.58 $21.77 2,756,944
2016-03-22 $48.75 $49.12 $48.70 $48.97 $21.94 945,948
2016-03-21 $48.86 $49.04 $48.79 $48.98 $21.95 1,015,742
2016-03-18 $49.17 $49.26 $49.03 $49.18 $21.93 1,853,924
2016-03-17 $48.60 $49.08 $48.48 $48.95 $21.83 2,341,600
2016-03-16 $48.17 $48.69 $48.17 $48.58 $21.66 1,204,970
2016-03-15 $48.20 $48.30 $48.08 $48.27 $21.52 1,679,924
2016-03-14 $48.37 $48.58 $48.27 $48.46 $21.61 1,623,964
2016-03-11 $48.11 $48.53 $48.10 $48.51 $21.63 1,131,740
2016-03-10 $47.86 $48.09 $47.21 $47.71 $21.27 2,241,886
2016-03-09 $47.71 $47.80 $47.49 $47.72 $21.28 1,793,444
2016-03-08 $47.81 $47.86 $47.45 $47.50 $21.18 1,839,580
2016-03-07 $47.77 $48.21 $47.73 $48.11 $21.45 3,748,906
2016-03-04 $47.88 $48.23 $47.68 $47.99 $21.40 1,675,306
2016-03-03 $47.56 $47.84 $47.43 $47.84 $21.33 1,289,320
2016-03-02 $47.26 $47.60 $47.15 $47.60 $21.22 1,814,398
2016-03-01 $46.60 $47.35 $46.50 $47.35 $21.11 1,204,500
2016-02-29 $46.59 $46.87 $46.23 $46.23 $20.61 1,251,990
2016-02-26 $46.88 $46.90 $46.53 $46.58 $20.77 1,341,856
2016-02-25 $46.21 $46.62 $46.00 $46.62 $20.79 1,255,650
2016-02-24 $45.46 $46.14 $45.13 $46.09 $20.55 1,256,958
2016-02-23 $46.25 $46.30 $45.83 $45.85 $20.44 1,227,112
2016-02-22 $46.15 $46.45 $46.15 $46.41 $20.69 1,504,992
2016-02-19 $45.54 $45.79 $45.35 $45.74 $20.39 1,440,254
2016-02-18 $46.04 $46.04 $45.66 $45.73 $20.39 2,144,950
2016-02-17 $45.50 $46.03 $45.48 $45.92 $20.47 2,051,462
2016-02-16 $44.86 $45.17 $44.63 $45.16 $20.14 2,703,194
2016-02-12 $43.93 $44.37 $43.74 $44.35 $19.77 1,760,724
2016-02-11 $43.42 $43.75 $43.06 $43.50 $19.40 3,408,734
2016-02-10 $44.29 $44.77 $44.02 $44.03 $19.63 1,845,090
2016-02-09 $43.61 $44.39 $43.61 $44.04 $19.64 1,622,552
2016-02-08 $44.21 $44.39 $43.48 $44.10 $19.66 5,065,844
2016-02-05 $45.55 $45.63 $44.64 $44.79 $19.97 2,689,684
2016-02-04 $45.49 $46.03 $45.38 $45.70 $20.38 1,612,818
2016-02-03 $45.64 $45.72 $44.62 $45.59 $20.33 1,857,232
2016-02-02 $45.85 $45.85 $45.23 $45.37 $20.23 2,112,396
2016-02-01 $45.99 $46.45 $45.79 $46.25 $20.62 3,510,012
2016-01-29 $45.31 $46.24 $45.28 $46.24 $20.62 2,538,144
2016-01-28 $45.36 $45.40 $44.68 $45.12 $20.12 1,109,326
2016-01-27 $45.30 $45.75 $44.69 $44.95 $20.04 1,465,120
2016-01-26 $44.95 $45.50 $44.88 $45.43 $20.26 1,352,998
2016-01-25 $45.37 $45.42 $44.73 $44.78 $19.97 1,773,568
2016-01-22 $45.28 $45.55 $45.10 $45.50 $20.29 1,616,392
2016-01-21 $44.53 $45.10 $44.13 $44.58 $19.88 1,994,584
2016-01-20 $44.17 $44.79 $43.15 $44.40 $19.80 5,245,244
2016-01-19 $45.36 $45.42 $44.44 $44.82 $19.98 3,966,718
2016-01-15 $44.73 $45.08 $44.31 $44.90 $20.02 6,725,660
2016-01-14 $45.30 $46.16 $44.81 $45.84 $20.44 3,787,970
2016-01-13 $46.56 $46.60 $45.02 $45.15 $20.13 3,383,198
2016-01-12 $46.44 $46.60 $45.75 $46.32 $20.65 2,515,250
2016-01-11 $46.31 $46.38 $45.51 $46.02 $20.52 4,570,516
2016-01-08 $46.97 $46.99 $45.96 $46.05 $20.53 3,454,122
2016-01-07 $46.98 $47.38 $46.49 $46.58 $20.77 5,135,356
2016-01-06 $47.71 $48.04 $47.47 $47.75 $21.29 1,999,364
2016-01-05 $48.40 $48.50 $48.08 $48.35 $21.56 2,579,022
2016-01-04 $48.21 $48.31 $47.75 $48.31 $21.54 4,477,090
2015-12-31 $49.34 $49.51 $49.03 $49.04 $21.87 1,699,768
2015-12-30 $49.79 $49.80 $49.46 $49.51 $22.08 2,282,800
2015-12-29 $49.63 $49.94 $49.63 $49.86 $22.23 2,273,044
2015-12-28 $49.31 $49.35 $49.03 $49.34 $22.00 1,322,802
2015-12-24 $49.48 $49.63 $49.39 $49.46 $22.05 525,122
2015-12-23 $49.21 $49.54 $49.17 $49.53 $22.08 1,362,470
2015-12-22 $48.71 $49.00 $48.45 $48.90 $21.80 1,158,350
2015-12-21 $48.43 $48.53 $48.10 $48.46 $21.61 1,798,364
2015-12-18 $49.00 $49.00 $48.37 $48.37 $21.46 2,215,870
2015-12-17 $50.00 $50.03 $49.20 $49.21 $21.83 2,692,272
2015-12-16 $49.49 $49.99 $49.20 $49.90 $22.13 1,383,478
2015-12-15 $49.12 $49.41 $49.07 $49.19 $21.82 1,530,274
2015-12-14 $48.53 $48.73 $48.03 $48.67 $21.59 1,963,266
2015-12-11 $48.95 $49.06 $48.44 $48.51 $21.52 2,715,694
2015-12-10 $49.40 $49.83 $49.30 $49.48 $21.95 798,458
2015-12-09 $49.60 $50.15 $49.11 $49.37 $21.90 1,172,314
2015-12-08 $49.63 $50.00 $49.48 $49.79 $22.09 1,595,856
2015-12-07 $50.36 $50.38 $49.85 $50.07 $22.21 1,778,186
2015-12-04 $49.63 $50.53 $49.63 $50.45 $22.38 1,346,696
2015-12-03 $50.41 $50.43 $49.37 $49.56 $21.98 1,713,304
2015-12-02 $50.87 $50.88 $50.23 $50.31 $22.32 1,894,832
2015-12-01 $50.50 $50.85 $50.46 $50.81 $22.54 1,440,836
2015-11-30 $50.63 $50.64 $50.34 $50.36 $22.34 928,462
2015-11-27 $50.53 $50.62 $50.37 $50.54 $22.42 306,134
2015-11-25 $50.49 $50.58 $50.39 $50.51 $22.40 848,224
2015-11-24 $50.06 $50.57 $49.97 $50.45 $22.38 918,014
2015-11-23 $50.36 $50.56 $50.23 $50.37 $22.34 999,802
2015-11-20 $50.41 $50.56 $50.28 $50.37 $22.34 741,156
2015-11-19 $50.22 $50.32 $50.11 $50.18 $22.26 896,844
2015-11-18 $49.62 $50.28 $49.59 $50.22 $22.28 955,468
2015-11-17 $49.63 $49.85 $49.34 $49.44 $21.93 794,446
2015-11-16 $48.74 $49.51 $48.74 $49.50 $21.96 1,091,036
2015-11-13 $49.19 $49.28 $48.80 $48.82 $21.66 2,502,882
2015-11-12 $49.80 $49.89 $49.34 $49.36 $21.90 961,446
2015-11-11 $50.38 $50.38 $50.06 $50.07 $22.21 537,664
2015-11-10 $50.03 $50.29 $49.95 $50.28 $22.30 1,032,808
2015-11-09 $50.50 $50.51 $49.91 $50.17 $22.25 1,208,956
2015-11-06 $50.54 $50.70 $50.25 $50.66 $22.47 1,258,778
2015-11-05 $50.72 $50.82 $50.38 $50.66 $22.47 1,035,470
2015-11-04 $50.95 $50.98 $50.55 $50.70 $22.49 817,354
2015-11-03 $50.64 $51.00 $50.54 $50.84 $22.55 3,136,418
2015-11-02 $50.20 $50.75 $50.12 $50.68 $22.48 3,290,790
2015-10-30 $50.31 $50.40 $50.05 $50.06 $22.21 889,746
2015-10-29 $50.20 $50.36 $50.13 $50.26 $22.29 722,856
2015-10-28 $49.81 $50.33 $49.64 $50.33 $22.33 1,463,774
2015-10-27 $49.66 $49.78 $49.49 $49.66 $22.03 1,954,944
2015-10-26 $49.91 $49.94 $49.74 $49.84 $22.11 699,224
2015-10-23 $49.90 $50.04 $49.67 $49.94 $22.15 1,776,530
2015-10-22 $48.93 $49.52 $48.90 $49.43 $21.93 1,487,872
2015-10-21 $49.21 $49.24 $48.67 $48.71 $21.61 896,936
2015-10-20 $49.04 $49.26 $48.94 $49.06 $21.76 3,407,944
2015-10-19 $48.91 $49.16 $48.85 $49.13 $21.79 776,682
2015-10-16 $49.00 $49.10 $48.79 $49.09 $21.78 529,694
2015-10-15 $48.32 $48.91 $48.22 $48.91 $21.70 848,954
2015-10-14 $48.42 $48.58 $48.10 $48.18 $21.37 734,128
2015-10-13 $48.52 $48.92 $48.38 $48.42 $21.48 754,902
2015-10-12 $48.76 $48.83 $48.61 $48.78 $21.64 487,658
2015-10-09 $48.74 $48.86 $48.57 $48.76 $21.63 1,293,966
2015-10-08 $48.15 $48.78 $48.10 $48.68 $21.59 848,592
2015-10-07 $48.10 $48.31 $47.77 $48.26 $21.41 518,904
2015-10-06 $48.02 $48.13 $47.63 $47.84 $21.22 981,290
2015-10-05 $47.49 $48.07 $47.49 $48.02 $21.30 1,645,516
2015-10-02 $45.92 $47.14 $45.76 $47.14 $20.91 1,162,794
2015-10-01 $46.50 $46.54 $45.92 $46.45 $20.60 2,991,592
2015-09-30 $46.08 $46.42 $45.85 $46.38 $20.57 1,810,336
2015-09-29 $45.63 $45.96 $45.28 $45.54 $20.20 3,004,752
2015-09-28 $46.56 $46.56 $45.48 $45.54 $20.20 5,973,096
2015-09-25 $47.30 $47.31 $46.56 $46.77 $20.75 1,242,204
2015-09-24 $46.68 $46.96 $46.32 $46.85 $20.78 2,395,898
2015-09-23 $47.20 $47.30 $46.88 $47.04 $20.87 654,812
2015-09-22 $47.20 $47.30 $46.82 $47.13 $20.91 1,918,038
2015-09-21 $47.84 $48.12 $47.50 $47.75 $21.18 2,167,394
2015-09-18 $47.97 $48.32 $47.71 $47.81 $21.10 1,159,966
2015-09-17 $48.62 $49.30 $48.48 $48.59 $21.45 1,342,048
2015-09-16 $48.33 $48.69 $48.22 $48.63 $21.47 939,484
2015-09-15 $47.80 $48.34 $47.67 $48.23 $21.29 812,590
2015-09-14 $47.84 $47.88 $47.52 $47.64 $21.03 1,043,978
2015-09-11 $47.44 $47.82 $47.28 $47.82 $21.11 1,792,178
2015-09-10 $47.30 $47.92 $47.27 $47.60 $21.01 781,750
2015-09-09 $48.46 $48.49 $47.29 $47.37 $20.91 3,180,028
2015-09-08 $47.63 $48.02 $47.45 $48.00 $21.19 2,017,264
2015-09-04 $46.93 $47.14 $46.61 $46.85 $20.68 1,385,388
2015-09-03 $47.59 $48.08 $47.37 $47.52 $20.98 1,307,524
2015-09-02 $47.29 $47.46 $46.75 $47.46 $20.95 2,013,262

Schwab U.S. Broad Market ETF (SCHB) News Headlines

Recent Schwab U.S. Broad Market ETF (SCHB) News
Similar Companies to Schwab U.S. Broad Market ETF (SCHB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.