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.
Invest in Schwab U.S. Broad Market ETF (SCHB)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |