Schwab US Dividend Equity ETF (SCHD) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.71 ($-0.11) -0.43%
Schwab US Dividend Equity ETF - Daily Information
Click for more stock information on Schwab US Dividend Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.70 |
Previous Close | $25.71 |
High | $25.92 |
Low | $25.57 |
Adjusted Open | $25.70 |
Previous Adjusted Close | $25.71 |
Adjusted High | $25.92 |
Adjusted Low | $25.57 |
About Schwab US Dividend Equity ETF (SCHD)
To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Dividend 100 Index†. The Dow Jones U.S. Dividend 100 Index is designed to measure the performance of high dividend yielding stocks issued by U.S. companies that have a record of consistently paying dividends, selected for fundamental strength relative to their peers, based on financial ratios. The 100-component index is a subset of the Dow Jones U.S. Broad Market Index, excluding real estate investment trusts (REITs), master limited partnerships, preferred stocks and convertibles. It is modified market capitalization weighted. All index eligible stocks must have sustained at least 10 consecutive years of dividend payments, have a minimum float-adjusted market capitalization of $500 million USD and meet minimum liquidity criteria. The index components are then selected by evaluating the highest dividend yielding stocks based on four fundamentals-based characteristics — cash flow to total debt, return on equity, dividend yield and 5-year dividend growth rate. Stocks in the index are weighted based on a modified market capitalization approach. No single stock can represent more than 4.5% of the index and no single sector can represent more than 25% of the index, as measured at the time of index construction, reconstitution and rebalance. The index composition is reviewed annually and rebalanced quarterly. 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 generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. 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. 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 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. Dividend 100 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. Dividend Equity 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 US Dividend Equity ETF (SCHD)
Historical Stock Data for Schwab US Dividend Equity ETF (SCHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $25.70 | $25.92 | $25.57 | $25.71 | $25.71 | 15,394,546 |
2025-04-30 | $25.79 | $25.88 | $25.41 | $25.82 | $25.82 | 13,636,425 |
2025-04-29 | $25.62 | $25.95 | $25.62 | $25.89 | $25.89 | 12,637,724 |
2025-04-28 | $25.69 | $25.87 | $25.57 | $25.79 | $25.79 | 14,821,038 |
2025-04-25 | $25.65 | $25.68 | $25.41 | $25.67 | $25.67 | 14,346,155 |
2025-04-24 | $25.50 | $25.72 | $25.32 | $25.71 | $25.71 | 15,485,654 |
2025-04-23 | $25.65 | $25.87 | $25.28 | $25.42 | $25.42 | 27,626,369 |
2025-04-22 | $25.11 | $25.53 | $25.11 | $25.44 | $25.44 | 21,483,091 |
2025-04-21 | $25.30 | $25.34 | $24.76 | $25.03 | $25.03 | 21,932,859 |
2025-04-17 | $25.21 | $25.63 | $25.19 | $25.42 | $25.42 | 15,390,575 |
2025-04-16 | $25.45 | $25.55 | $24.99 | $25.13 | $25.13 | 18,600,530 |
2025-04-15 | $25.59 | $25.74 | $25.37 | $25.43 | $25.43 | 17,240,841 |
2025-04-14 | $25.61 | $25.69 | $25.31 | $25.60 | $25.60 | 27,320,690 |
2025-04-11 | $24.96 | $25.40 | $24.63 | $25.30 | $25.30 | 21,685,858 |
2025-04-10 | $25.51 | $25.51 | $24.31 | $24.97 | $24.97 | 31,358,485 |
2025-04-09 | $23.91 | $25.96 | $23.87 | $25.87 | $25.87 | 46,103,820 |
2025-04-08 | $25.44 | $25.48 | $24.00 | $24.32 | $24.32 | 40,098,801 |
2025-04-07 | $24.60 | $25.73 | $24.18 | $24.94 | $24.94 | 50,085,218 |
2025-04-04 | $26.22 | $26.30 | $25.23 | $25.28 | $25.28 | 45,530,214 |
2025-04-03 | $27.37 | $27.47 | $26.71 | $26.73 | $26.73 | 30,584,909 |
2025-04-02 | $27.73 | $27.89 | $27.60 | $27.87 | $27.87 | 11,923,420 |
2025-04-01 | $27.94 | $27.95 | $27.67 | $27.87 | $27.87 | 14,702,166 |
2025-03-31 | $27.50 | $28.06 | $27.49 | $27.96 | $27.96 | 19,019,415 |
2025-03-28 | $27.75 | $27.79 | $27.47 | $27.58 | $27.58 | 15,661,060 |
2025-03-27 | $27.83 | $27.89 | $27.65 | $27.75 | $27.75 | 11,448,766 |
2025-03-26 | $27.72 | $27.94 | $27.67 | $27.80 | $27.80 | 17,417,360 |
2025-03-25 | $28.08 | $28.12 | $27.75 | $27.84 | $27.84 | 16,456,355 |
2025-03-24 | $27.88 | $28.11 | $27.83 | $28.09 | $28.09 | 15,452,487 |
2025-03-21 | $27.85 | $27.88 | $27.62 | $27.76 | $27.76 | 16,883,761 |
2025-03-20 | $27.90 | $28.08 | $27.86 | $27.95 | $27.95 | 11,317,434 |
2025-03-19 | $27.94 | $28.10 | $27.80 | $28.03 | $28.03 | 13,079,386 |
2025-03-18 | $27.95 | $27.98 | $27.81 | $27.92 | $27.92 | 12,625,264 |
2025-03-17 | $27.63 | $28.02 | $27.62 | $27.96 | $27.96 | 16,046,240 |
2025-03-14 | $27.37 | $27.67 | $27.29 | $27.64 | $27.64 | 15,167,190 |
2025-03-13 | $27.47 | $27.62 | $27.23 | $27.29 | $27.29 | 15,121,380 |
2025-03-12 | $27.65 | $27.67 | $27.31 | $27.44 | $27.44 | 26,655,231 |
2025-03-11 | $28.30 | $28.31 | $27.66 | $27.74 | $27.74 | 24,564,554 |
2025-03-10 | $28.32 | $28.85 | $28.19 | $28.38 | $28.38 | 23,321,595 |
2025-03-07 | $28.03 | $28.51 | $28.01 | $28.46 | $28.46 | 16,558,725 |
2025-03-06 | $27.95 | $28.10 | $27.79 | $28.07 | $28.07 | 14,871,813 |
2025-03-05 | $27.85 | $28.14 | $27.72 | $28.05 | $28.05 | 16,031,659 |
2025-03-04 | $28.31 | $28.32 | $27.86 | $27.92 | $27.92 | 20,158,093 |
2025-03-03 | $28.57 | $28.72 | $28.20 | $28.40 | $28.40 | 17,881,222 |
2025-02-28 | $28.26 | $28.54 | $28.10 | $28.54 | $28.54 | 16,590,259 |
2025-02-27 | $28.16 | $28.39 | $28.13 | $28.17 | $28.17 | 12,290,182 |
2025-02-26 | $28.41 | $28.44 | $28.09 | $28.15 | $28.15 | 12,881,960 |
2025-02-25 | $28.35 | $28.54 | $28.35 | $28.45 | $28.45 | 12,774,102 |
2025-02-24 | $28.26 | $28.44 | $28.18 | $28.26 | $28.26 | 13,681,763 |
2025-02-21 | $28.35 | $28.37 | $28.18 | $28.21 | $28.21 | 13,555,297 |
2025-02-20 | $28.15 | $28.32 | $28.09 | $28.32 | $28.32 | 12,605,443 |
2025-02-19 | $27.95 | $28.20 | $27.91 | $28.18 | $28.18 | 12,266,712 |
2025-02-18 | $27.81 | $27.99 | $27.74 | $27.99 | $27.99 | 15,611,477 |
2025-02-14 | $27.87 | $28.01 | $27.76 | $27.79 | $27.79 | 10,062,610 |
2025-02-13 | $27.76 | $27.85 | $27.65 | $27.85 | $27.85 | 10,936,943 |
2025-02-12 | $27.61 | $27.74 | $27.55 | $27.65 | $27.65 | 12,124,231 |
2025-02-11 | $27.66 | $27.87 | $27.61 | $27.87 | $27.87 | 11,203,759 |
2025-02-10 | $27.68 | $27.70 | $27.50 | $27.68 | $27.68 | 11,902,596 |
2025-02-07 | $27.80 | $27.83 | $27.52 | $27.56 | $27.56 | 14,969,996 |
2025-02-06 | $27.98 | $28.00 | $27.65 | $27.75 | $27.75 | 13,421,988 |
2025-02-05 | $27.81 | $27.96 | $27.72 | $27.95 | $27.95 | 10,937,263 |
2025-02-04 | $27.65 | $27.80 | $27.61 | $27.76 | $27.76 | 11,507,184 |
2025-02-03 | $27.54 | $27.83 | $27.40 | $27.72 | $27.72 | 19,749,139 |
2025-01-31 | $28.01 | $28.09 | $27.78 | $27.83 | $27.83 | 15,375,907 |
2025-01-30 | $28.00 | $28.09 | $27.81 | $27.98 | $27.98 | 15,498,855 |
2025-01-29 | $28.09 | $28.22 | $27.96 | $28.01 | $28.01 | 11,720,261 |
2025-01-28 | $28.32 | $28.38 | $28.03 | $28.07 | $28.07 | 14,748,435 |
2025-01-27 | $28.16 | $28.45 | $28.15 | $28.45 | $28.45 | 21,061,083 |
2025-01-24 | $28.03 | $28.13 | $28.00 | $28.07 | $28.07 | 11,739,412 |
2025-01-23 | $27.96 | $28.11 | $27.91 | $28.09 | $28.09 | 14,818,679 |
2025-01-22 | $28.15 | $28.15 | $27.92 | $27.92 | $27.92 | 15,660,854 |
2025-01-21 | $28.06 | $28.29 | $28.06 | $28.22 | $28.22 | 21,390,223 |
2025-01-17 | $27.95 | $28.01 | $27.87 | $27.99 | $27.99 | 15,361,450 |
2025-01-16 | $27.73 | $27.85 | $27.59 | $27.83 | $27.83 | 13,454,449 |
2025-01-15 | $27.87 | $27.94 | $27.71 | $27.82 | $27.82 | 12,225,320 |
2025-01-14 | $27.41 | $27.53 | $27.30 | $27.52 | $27.52 | 14,077,423 |
2025-01-13 | $26.97 | $27.33 | $26.96 | $27.30 | $27.30 | 17,826,414 |
2025-01-10 | $27.24 | $27.25 | $26.94 | $27.01 | $27.01 | 22,011,173 |
2025-01-08 | $27.20 | $27.33 | $27.04 | $27.32 | $27.32 | 13,723,644 |
2025-01-07 | $27.38 | $27.52 | $27.17 | $27.26 | $27.26 | 16,406,039 |
2025-01-06 | $27.47 | $27.57 | $27.24 | $27.27 | $27.27 | 22,820,266 |
2025-01-03 | $27.35 | $27.48 | $27.20 | $27.44 | $27.44 | 11,470,511 |
2025-01-02 | $27.47 | $27.54 | $27.15 | $27.26 | $27.26 | 17,005,241 |
2024-12-31 | $27.28 | $27.38 | $27.16 | $27.32 | $27.32 | 13,234,120 |
2024-12-30 | $27.32 | $27.32 | $27.05 | $27.23 | $27.23 | 16,946,416 |
2024-12-27 | $27.45 | $27.66 | $27.33 | $27.47 | $27.47 | 15,173,320 |
2024-12-26 | $27.48 | $27.62 | $27.42 | $27.59 | $27.59 | 14,137,693 |
2024-12-24 | $27.35 | $27.58 | $27.29 | $27.58 | $27.58 | 9,522,506 |
2024-12-23 | $27.23 | $27.39 | $27.08 | $27.37 | $27.37 | 22,013,796 |
2024-12-20 | $26.90 | $27.41 | $26.87 | $27.29 | $27.29 | 35,339,507 |
2024-12-19 | $27.24 | $27.36 | $26.91 | $26.93 | $26.93 | 22,797,673 |
2024-12-18 | $27.80 | $27.84 | $27.05 | $27.08 | $27.08 | 20,343,971 |
2024-12-17 | $27.83 | $27.93 | $27.71 | $27.81 | $27.81 | 17,417,910 |
2024-12-16 | $28.12 | $28.16 | $27.85 | $27.87 | $27.87 | 24,794,000 |
2024-12-13 | $28.18 | $28.21 | $28.00 | $28.13 | $28.13 | 16,919,650 |
2024-12-12 | $28.29 | $28.31 | $28.15 | $28.20 | $28.20 | 14,370,717 |
2024-12-11 | $28.49 | $28.49 | $28.24 | $28.25 | $28.25 | 15,896,091 |
2024-12-10 | $28.79 | $28.85 | $28.57 | $28.68 | $28.41 | 17,528,950 |
2024-12-09 | $28.90 | $29.01 | $28.76 | $28.79 | $28.52 | 19,540,740 |
2024-12-06 | $28.99 | $29.04 | $28.76 | $28.82 | $28.55 | 12,671,878 |
2024-12-05 | $28.96 | $29.05 | $28.91 | $28.95 | $28.68 | 12,749,245 |
2024-12-04 | $29.14 | $29.19 | $28.82 | $28.94 | $28.67 | 16,023,901 |
2024-12-03 | $29.37 | $29.40 | $29.17 | $29.18 | $28.91 | 13,097,852 |
2024-12-02 | $29.53 | $29.55 | $29.21 | $29.34 | $29.07 | 15,555,664 |
2024-11-29 | $29.49 | $29.58 | $29.44 | $29.53 | $29.26 | 7,670,542 |
2024-11-27 | $29.52 | $29.62 | $29.41 | $29.44 | $29.17 | 10,547,529 |
2024-11-26 | $29.48 | $29.48 | $29.24 | $29.45 | $29.18 | 11,306,606 |
2024-11-25 | $29.54 | $29.72 | $29.45 | $29.51 | $29.24 | 12,321,533 |
2024-11-22 | $29.01 | $29.38 | $29.01 | $29.35 | $29.08 | 12,227,558 |
2024-11-21 | $28.74 | $29.04 | $28.68 | $28.98 | $28.71 | 11,132,514 |
2024-11-20 | $28.65 | $28.73 | $28.50 | $28.71 | $28.44 | 9,201,473 |
2024-11-19 | $28.63 | $28.72 | $28.48 | $28.64 | $28.37 | 11,657,515 |
2024-11-18 | $28.68 | $28.84 | $28.64 | $28.79 | $28.52 | 11,095,000 |
2024-11-15 | $28.81 | $28.83 | $28.58 | $28.63 | $28.63 | 12,549,310 |
2024-11-14 | $29.03 | $29.04 | $28.84 | $28.88 | $28.88 | 8,902,251 |
2024-11-13 | $28.97 | $29.05 | $28.87 | $29.01 | $29.01 | 10,503,026 |
2024-11-12 | $29.19 | $29.20 | $28.89 | $28.91 | $28.91 | 13,235,521 |
2024-11-11 | $29.22 | $29.35 | $29.14 | $29.16 | $29.16 | 11,164,689 |
2024-11-08 | $29.01 | $29.14 | $28.90 | $29.08 | $29.08 | 11,674,009 |
2024-11-07 | $29.10 | $29.11 | $28.87 | $28.91 | $28.91 | 13,223,313 |
2024-11-06 | $29.01 | $29.12 | $28.79 | $29.04 | $29.04 | 16,061,119 |
2024-11-05 | $28.15 | $28.38 | $28.07 | $28.38 | $28.38 | 10,098,146 |
2024-11-04 | $28.15 | $28.25 | $28.03 | $28.13 | $28.13 | 10,724,993 |
2024-11-01 | $28.30 | $28.38 | $28.07 | $28.10 | $28.10 | 9,373,950 |
2024-10-31 | $28.19 | $28.38 | $28.19 | $28.23 | $28.23 | 10,839,667 |
2024-10-30 | $28.05 | $28.27 | $28.02 | $28.18 | $28.18 | 10,503,880 |
2024-10-29 | $28.18 | $28.21 | $28.06 | $28.09 | $28.09 | 10,209,740 |
2024-10-28 | $28.20 | $28.33 | $28.16 | $28.32 | $28.32 | 10,346,774 |
2024-10-25 | $28.43 | $28.47 | $28.13 | $28.15 | $28.15 | 9,305,222 |
2024-10-24 | $28.40 | $28.43 | $28.22 | $28.33 | $28.33 | 8,814,535 |
2024-10-23 | $28.27 | $28.41 | $28.13 | $28.28 | $28.28 | 11,877,016 |
2024-10-22 | $28.30 | $28.37 | $28.19 | $28.33 | $28.33 | 11,338,267 |
2024-10-21 | $28.80 | $28.81 | $28.43 | $28.47 | $28.47 | 12,964,916 |
2024-10-18 | $28.81 | $28.85 | $28.68 | $28.81 | $28.81 | 8,150,539 |
2024-10-17 | $28.87 | $28.90 | $28.74 | $28.81 | $28.81 | 8,740,356 |
2024-10-16 | $28.65 | $28.83 | $28.63 | $28.80 | $28.80 | 9,070,627 |
2024-10-15 | $28.64 | $28.86 | $28.53 | $28.57 | $28.57 | 11,217,533 |
2024-10-14 | $28.53 | $28.70 | $28.44 | $28.69 | $28.69 | 9,085,703 |
2024-10-11 | $28.32 | $28.56 | $28.31 | $28.54 | $28.54 | 9,937,883 |
2024-10-10 | $84.82 | $84.90 | $84.43 | $84.62 | $28.21 | 9,633,375 |
2024-10-09 | $84.19 | $85.00 | $83.96 | $84.95 | $28.32 | 11,862,498 |
2024-10-08 | $84.40 | $84.44 | $83.83 | $84.16 | $28.05 | 10,086,372 |
2024-10-07 | $84.65 | $84.79 | $84.05 | $84.30 | $28.10 | 12,602,838 |
2024-10-04 | $84.71 | $84.78 | $84.15 | $84.65 | $28.22 | 9,532,884 |
2024-10-03 | $84.30 | $84.47 | $83.81 | $84.32 | $28.11 | 9,858,333 |
2024-10-02 | $84.58 | $84.73 | $84.09 | $84.54 | $28.18 | 10,701,537 |
2024-10-01 | $84.54 | $84.58 | $83.96 | $84.48 | $28.16 | 13,093,452 |
2024-09-30 | $84.34 | $84.61 | $83.85 | $84.53 | $28.18 | 21,612,960 |
2024-09-27 | $84.18 | $84.75 | $84.03 | $84.26 | $28.09 | 13,143,936 |
2024-09-26 | $83.47 | $83.97 | $83.45 | $83.74 | $27.91 | 10,354,260 |
2024-09-25 | $84.37 | $84.40 | $83.33 | $83.37 | $27.79 | 10,584,942 |
2024-09-24 | $85.12 | $85.24 | $84.86 | $85.06 | $28.10 | 9,443,064 |
2024-09-23 | $84.72 | $84.95 | $84.55 | $84.93 | $28.06 | 7,689,549 |
2024-09-20 | $84.56 | $84.61 | $84.13 | $84.48 | $84.48 | 3,629,111 |
2024-09-19 | $85.17 | $85.24 | $84.61 | $84.87 | $84.87 | 3,077,015 |
2024-09-18 | $84.20 | $85.15 | $83.98 | $84.14 | $84.14 | 2,869,113 |
2024-09-17 | $84.16 | $84.59 | $83.86 | $84.09 | $84.09 | 2,523,962 |
2024-09-16 | $83.75 | $84.19 | $83.62 | $84.15 | $84.15 | 2,570,208 |
2024-09-13 | $82.85 | $83.39 | $82.82 | $83.36 | $83.36 | 2,285,602 |
2024-09-12 | $82.71 | $82.90 | $82.03 | $82.63 | $82.63 | 2,332,919 |
2024-09-11 | $82.81 | $82.81 | $81.19 | $82.55 | $82.55 | 2,879,235 |
2024-09-10 | $83.09 | $83.09 | $82.33 | $83.06 | $83.06 | 2,312,476 |
2024-09-09 | $82.34 | $83.32 | $82.16 | $82.99 | $82.99 | 2,888,581 |
2024-09-06 | $82.81 | $83.19 | $81.87 | $82.00 | $82.00 | 3,280,409 |
2024-09-05 | $83.74 | $83.78 | $82.45 | $82.71 | $82.71 | 2,831,988 |
2024-09-04 | $83.78 | $84.18 | $83.24 | $83.50 | $83.50 | 3,170,982 |
2024-09-03 | $84.19 | $84.38 | $83.59 | $83.78 | $83.78 | 3,605,902 |
2024-08-30 | $84.00 | $84.57 | $83.69 | $84.53 | $84.53 | 2,472,968 |
2024-08-29 | $83.95 | $84.26 | $83.22 | $83.86 | $83.86 | 2,384,657 |
2024-08-28 | $83.40 | $83.92 | $83.10 | $83.50 | $83.50 | 2,139,059 |
2024-08-27 | $83.60 | $83.70 | $83.24 | $83.48 | $83.48 | 2,311,141 |
2024-08-26 | $83.76 | $84.11 | $83.54 | $83.62 | $83.62 | 3,179,148 |
2024-08-23 | $82.73 | $83.56 | $82.54 | $83.52 | $83.52 | 2,488,773 |
2024-08-22 | $82.71 | $82.79 | $82.12 | $82.34 | $82.34 | 2,158,875 |
2024-08-21 | $82.51 | $82.72 | $82.32 | $82.57 | $82.57 | 2,376,998 |
2024-08-20 | $82.34 | $82.35 | $82.03 | $82.22 | $82.22 | 2,347,700 |
2024-08-19 | $82.03 | $82.47 | $82.00 | $82.44 | $82.44 | 2,426,567 |
2024-08-16 | $81.55 | $82.01 | $81.52 | $81.96 | $81.96 | 2,131,706 |
2024-08-15 | $81.65 | $82.01 | $81.42 | $81.59 | $81.59 | 2,735,563 |
2024-08-14 | $80.59 | $80.94 | $80.49 | $80.74 | $80.74 | 2,208,415 |
2024-08-13 | $79.97 | $80.68 | $79.72 | $80.64 | $80.64 | 2,338,551 |
2024-08-12 | $80.41 | $80.44 | $79.61 | $79.79 | $79.79 | 2,553,831 |
2024-08-09 | $80.20 | $80.41 | $79.64 | $80.17 | $80.17 | 2,528,446 |
2024-08-08 | $79.17 | $80.30 | $79.11 | $80.22 | $80.22 | 2,861,950 |
2024-08-07 | $79.95 | $80.44 | $78.85 | $78.89 | $78.89 | 3,292,356 |
2024-08-06 | $79.21 | $80.23 | $78.90 | $79.38 | $79.38 | 4,234,751 |
2024-08-05 | $79.32 | $79.69 | $78.76 | $78.98 | $78.98 | 6,093,989 |
2024-08-02 | $81.51 | $81.78 | $79.91 | $80.80 | $80.80 | 3,486,897 |
2024-08-01 | $82.91 | $83.18 | $81.51 | $81.76 | $81.76 | 3,376,544 |
2024-07-31 | $82.95 | $83.19 | $82.43 | $82.58 | $82.58 | 3,177,295 |
2024-07-30 | $82.34 | $82.99 | $82.23 | $82.80 | $82.80 | 2,792,352 |
2024-07-29 | $82.47 | $82.48 | $81.88 | $82.15 | $82.15 | 3,076,740 |
2024-07-26 | $81.68 | $82.60 | $81.55 | $82.47 | $82.47 | 2,496,782 |
2024-07-25 | $80.58 | $81.83 | $80.42 | $81.18 | $81.18 | 3,170,560 |
2024-07-24 | $80.64 | $81.03 | $80.17 | $80.70 | $80.70 | 2,601,414 |
2024-07-23 | $80.69 | $80.77 | $80.27 | $80.48 | $80.48 | 2,857,594 |
2024-07-22 | $81.11 | $81.21 | $80.43 | $81.18 | $81.18 | 3,028,159 |
2024-07-19 | $81.64 | $81.86 | $80.85 | $81.11 | $81.11 | 2,241,598 |
2024-07-18 | $81.96 | $82.94 | $81.53 | $81.61 | $81.61 | 3,672,967 |
2024-07-17 | $81.19 | $82.43 | $81.15 | $82.32 | $82.32 | 3,758,036 |
2024-07-16 | $80.09 | $81.26 | $79.97 | $81.26 | $81.26 | 2,978,665 |
2024-07-15 | $79.88 | $80.36 | $79.72 | $79.93 | $79.93 | 3,196,197 |
2024-07-12 | $79.26 | $80.03 | $79.13 | $79.64 | $79.64 | 3,220,431 |
2024-07-11 | $78.11 | $78.95 | $78.09 | $78.82 | $78.82 | 3,448,968 |
2024-07-10 | $77.27 | $77.94 | $77.16 | $77.87 | $77.87 | 2,575,525 |
2024-07-09 | $76.85 | $77.43 | $76.79 | $77.11 | $77.11 | 2,958,735 |
2024-07-08 | $77.07 | $77.41 | $76.85 | $77.09 | $77.09 | 2,858,944 |
2024-07-05 | $77.20 | $77.20 | $76.71 | $77.02 | $77.02 | 3,295,432 |
2024-07-03 | $77.43 | $77.67 | $77.15 | $77.18 | $77.18 | 2,056,329 |
2024-07-02 | $77.41 | $77.63 | $77.04 | $77.45 | $77.45 | 2,720,248 |
2024-07-01 | $78.00 | $78.39 | $77.31 | $77.41 | $77.41 | 5,546,782 |
2024-06-28 | $77.51 | $78.10 | $77.40 | $77.76 | $77.76 | 3,536,614 |
2024-06-27 | $77.44 | $77.48 | $76.97 | $77.27 | $77.27 | 3,057,544 |
2024-06-26 | $77.59 | $77.60 | $77.29 | $77.43 | $77.43 | 2,720,833 |
2024-06-25 | $79.13 | $79.13 | $78.33 | $78.58 | $77.75 | 2,620,631 |
2024-06-24 | $78.45 | $79.36 | $78.41 | $79.21 | $78.38 | 2,660,712 |
2024-06-21 | $78.21 | $78.37 | $77.95 | $78.12 | $77.30 | 2,798,838 |
2024-06-20 | $77.49 | $78.19 | $77.38 | $78.06 | $77.24 | 3,243,969 |
2024-06-18 | $77.35 | $77.90 | $77.35 | $77.64 | $76.82 | 2,440,400 |
2024-06-17 | $76.64 | $77.36 | $76.44 | $77.30 | $76.49 | 3,083,418 |
2024-06-14 | $76.71 | $76.92 | $76.25 | $76.79 | $75.98 | 3,159,241 |
2024-06-13 | $77.21 | $77.23 | $76.62 | $77.11 | $76.30 | 2,732,445 |
2024-06-12 | $78.21 | $78.27 | $77.23 | $77.44 | $76.62 | 2,831,870 |
2024-06-11 | $77.50 | $77.51 | $76.94 | $77.50 | $77.50 | 2,498,740 |
2024-06-10 | $77.68 | $77.88 | $77.28 | $77.77 | $77.77 | 2,555,333 |
2024-06-07 | $77.89 | $78.44 | $77.66 | $77.89 | $77.89 | 2,063,986 |
2024-06-06 | $78.00 | $78.39 | $77.76 | $78.08 | $78.08 | 2,207,824 |
2024-06-05 | $78.30 | $78.36 | $77.58 | $78.15 | $78.15 | 3,749,959 |
2024-06-04 | $77.88 | $78.36 | $77.74 | $78.18 | $78.18 | 1,958,183 |
2024-06-03 | $78.70 | $78.70 | $77.63 | $78.14 | $78.14 | 2,751,885 |
2024-05-31 | $77.30 | $78.59 | $77.15 | $78.57 | $78.57 | 2,577,688 |
2024-05-30 | $76.62 | $77.16 | $76.56 | $77.15 | $77.15 | 2,421,739 |
2024-05-29 | $76.95 | $76.95 | $76.36 | $76.42 | $76.42 | 3,168,590 |
2024-05-28 | $78.16 | $78.16 | $77.17 | $77.44 | $77.44 | 3,280,974 |
2024-05-24 | $78.25 | $78.45 | $77.94 | $78.10 | $78.10 | 2,391,655 |
2024-05-23 | $79.14 | $79.14 | $77.95 | $77.98 | $77.98 | 3,143,883 |
2024-05-22 | $79.29 | $79.52 | $78.96 | $79.20 | $79.20 | 2,993,102 |
2024-05-21 | $79.59 | $79.73 | $79.26 | $79.46 | $79.46 | 2,241,969 |
2024-05-20 | $80.09 | $80.09 | $79.60 | $79.68 | $79.68 | 2,545,958 |
2024-05-17 | $79.99 | $80.10 | $79.83 | $80.08 | $80.08 | 2,112,750 |
2024-05-16 | $80.00 | $80.14 | $79.71 | $80.00 | $80.00 | 2,717,253 |
2024-05-15 | $80.01 | $80.23 | $79.83 | $80.15 | $80.15 | 2,460,335 |
2024-05-14 | $79.70 | $79.95 | $79.40 | $79.69 | $79.69 | 2,122,499 |
2024-05-13 | $79.51 | $79.88 | $79.42 | $79.56 | $79.56 | 2,238,215 |
2024-05-10 | $79.31 | $79.38 | $79.16 | $79.30 | $79.30 | 2,044,657 |
2024-05-09 | $78.59 | $79.17 | $78.39 | $79.16 | $79.16 | 3,006,092 |
2024-05-08 | $78.13 | $78.57 | $77.98 | $78.51 | $78.51 | 2,051,837 |
2024-05-07 | $78.44 | $78.66 | $78.19 | $78.25 | $78.25 | 3,026,273 |
2024-05-06 | $78.27 | $78.43 | $78.00 | $78.13 | $78.13 | 3,495,870 |
2024-05-03 | $77.97 | $78.30 | $77.58 | $77.97 | $77.97 | 2,607,694 |
2024-05-02 | $77.39 | $77.50 | $76.80 | $77.27 | $77.27 | 2,610,489 |
2024-05-01 | $76.80 | $77.67 | $76.62 | $76.89 | $76.89 | 3,449,652 |
2024-04-30 | $77.73 | $77.73 | $76.93 | $76.99 | $76.99 | 2,425,097 |
2024-04-29 | $77.58 | $78.03 | $77.55 | $77.92 | $77.92 | 2,480,967 |
2024-04-26 | $77.34 | $77.80 | $77.25 | $77.48 | $77.48 | 2,394,771 |
2024-04-25 | $77.88 | $78.15 | $77.11 | $77.56 | $77.56 | 3,410,119 |
2024-04-24 | $77.65 | $78.18 | $77.38 | $78.13 | $78.13 | 2,975,939 |
2024-04-23 | $77.41 | $77.91 | $77.22 | $77.77 | $77.77 | 2,507,008 |
2024-04-22 | $76.98 | $77.66 | $76.64 | $77.24 | $77.24 | 3,078,547 |
2024-04-19 | $75.93 | $76.71 | $75.85 | $76.65 | $76.65 | 3,413,493 |
2024-04-18 | $75.97 | $76.24 | $75.59 | $75.81 | $75.81 | 2,613,204 |
2024-04-17 | $76.18 | $76.31 | $75.53 | $75.81 | $75.81 | 2,656,805 |
2024-04-16 | $76.42 | $76.48 | $75.80 | $75.93 | $75.93 | 3,327,605 |
2024-04-15 | $77.43 | $77.62 | $76.14 | $76.42 | $76.42 | 4,487,467 |
2024-04-12 | $77.64 | $77.78 | $76.65 | $76.81 | $76.81 | 3,679,709 |
2024-04-11 | $78.30 | $78.31 | $77.50 | $77.93 | $77.93 | 4,979,591 |
2024-04-10 | $78.62 | $78.70 | $77.72 | $78.13 | $78.13 | 6,348,002 |
2024-04-09 | $79.33 | $79.55 | $78.89 | $79.55 | $79.55 | 3,237,839 |
2024-04-08 | $79.06 | $79.38 | $78.96 | $79.10 | $79.10 | 2,191,108 |
2024-04-05 | $78.77 | $79.20 | $78.39 | $79.01 | $79.01 | 3,417,153 |
2024-04-04 | $80.00 | $80.17 | $78.60 | $78.73 | $78.73 | 3,906,122 |
2024-04-03 | $79.74 | $79.85 | $79.38 | $79.53 | $79.53 | 3,010,488 |
2024-04-02 | $80.00 | $80.07 | $79.53 | $79.73 | $79.73 | 3,525,571 |
2024-04-01 | $80.69 | $80.79 | $80.06 | $80.14 | $80.14 | 4,161,760 |
2024-03-28 | $80.40 | $80.82 | $80.36 | $80.63 | $80.63 | 3,014,720 |
2024-03-27 | $79.29 | $80.23 | $79.26 | $80.23 | $80.23 | 3,248,389 |
2024-03-26 | $79.63 | $79.70 | $78.87 | $78.87 | $78.87 | 4,880,914 |
2024-03-25 | $79.38 | $79.82 | $79.37 | $79.40 | $79.40 | 3,635,242 |
2024-03-22 | $79.96 | $80.05 | $79.35 | $79.38 | $79.38 | 3,604,524 |
2024-03-21 | $79.43 | $79.99 | $79.37 | $79.87 | $79.87 | 3,637,505 |
2024-03-20 | $78.31 | $79.29 | $78.21 | $79.24 | $79.24 | 4,894,735 |
2024-03-19 | $78.70 | $79.11 | $78.59 | $79.07 | $78.46 | 3,494,318 |
2024-03-18 | $78.93 | $78.99 | $78.47 | $78.72 | $78.12 | 4,293,890 |
2024-03-15 | $78.53 | $78.94 | $78.41 | $78.56 | $78.56 | 3,412,313 |
2024-03-14 | $79.38 | $79.38 | $78.40 | $78.83 | $78.83 | 3,195,056 |
2024-03-13 | $79.28 | $79.56 | $79.08 | $79.26 | $79.26 | 3,224,538 |
2024-03-12 | $79.15 | $79.27 | $78.70 | $79.02 | $79.02 | 2,931,072 |
2024-03-11 | $78.48 | $78.91 | $78.28 | $78.88 | $78.88 | 3,554,398 |
2024-03-08 | $78.79 | $78.94 | $78.43 | $78.43 | $78.43 | 3,538,129 |
2024-03-07 | $78.75 | $78.98 | $78.65 | $78.76 | $78.76 | 3,053,650 |
2024-03-06 | $78.56 | $78.83 | $78.19 | $78.38 | $78.38 | 3,220,039 |
2024-03-05 | $78.31 | $78.58 | $77.88 | $78.12 | $78.12 | 3,423,962 |
2024-03-04 | $78.18 | $78.60 | $78.15 | $78.39 | $78.39 | 3,993,147 |
2024-03-01 | $77.78 | $78.25 | $77.52 | $78.15 | $78.15 | 2,993,888 |
2024-02-29 | $77.84 | $77.97 | $77.51 | $77.64 | $77.64 | 3,231,690 |
2024-02-28 | $77.42 | $77.70 | $77.30 | $77.43 | $77.43 | 2,687,801 |
2024-02-27 | $77.51 | $77.58 | $77.27 | $77.54 | $77.54 | 2,729,418 |
2024-02-26 | $77.89 | $78.02 | $77.36 | $77.47 | $77.47 | 2,890,596 |
2024-02-23 | $77.89 | $78.14 | $77.78 | $77.89 | $77.89 | 4,188,354 |
2024-02-22 | $77.38 | $78.00 | $77.26 | $77.80 | $77.80 | 3,108,444 |
2024-02-21 | $77.05 | $77.31 | $76.74 | $77.28 | $77.28 | 2,785,934 |
2024-02-20 | $76.81 | $77.29 | $76.67 | $76.97 | $76.97 | 4,727,636 |
2024-02-16 | $77.03 | $77.44 | $76.81 | $76.98 | $76.98 | 3,154,095 |
2024-02-15 | $76.52 | $77.30 | $76.52 | $77.24 | $77.24 | 3,504,815 |
2024-02-14 | $76.41 | $76.48 | $75.92 | $76.38 | $76.38 | 3,517,312 |
2024-02-13 | $76.69 | $76.72 | $75.48 | $76.08 | $76.08 | 4,218,187 |
2024-02-12 | $76.82 | $77.47 | $76.81 | $77.26 | $77.26 | 3,326,398 |
2024-02-09 | $76.97 | $76.97 | $76.50 | $76.79 | $76.79 | 3,263,232 |
2024-02-08 | $76.97 | $77.11 | $76.69 | $77.07 | $77.07 | 2,478,132 |
2024-02-07 | $77.13 | $77.16 | $76.60 | $76.87 | $76.87 | 2,826,302 |
2024-02-06 | $76.67 | $76.88 | $76.55 | $76.75 | $76.75 | 3,627,979 |
2024-02-05 | $76.81 | $76.81 | $76.16 | $76.38 | $76.38 | 3,880,121 |
2024-02-02 | $76.81 | $77.31 | $76.42 | $77.00 | $77.00 | 3,568,526 |
2024-02-01 | $76.44 | $77.04 | $75.91 | $77.04 | $77.04 | 3,502,301 |
2024-01-31 | $77.17 | $77.17 | $76.23 | $76.24 | $76.24 | 4,175,631 |
2024-01-30 | $77.01 | $77.28 | $76.79 | $77.19 | $77.19 | 2,584,554 |
2024-01-29 | $77.08 | $77.35 | $76.81 | $77.33 | $77.33 | 3,717,017 |
2024-01-26 | $77.15 | $77.28 | $76.83 | $77.02 | $77.02 | 3,672,302 |
2024-01-25 | $77.04 | $77.09 | $76.65 | $77.07 | $77.07 | 4,059,783 |
2024-01-24 | $77.23 | $77.23 | $76.38 | $76.40 | $76.40 | 4,562,610 |
2024-01-23 | $76.94 | $77.08 | $76.70 | $76.94 | $76.94 | 3,138,005 |
2024-01-22 | $76.68 | $77.09 | $76.60 | $76.92 | $76.92 | 4,456,312 |
2024-01-19 | $75.97 | $76.75 | $75.59 | $76.59 | $76.59 | 4,095,361 |
2024-01-18 | $75.48 | $75.78 | $75.09 | $75.70 | $75.70 | 3,570,451 |
2024-01-17 | $75.18 | $75.59 | $74.91 | $75.25 | $75.25 | 4,281,101 |
2024-01-16 | $76.10 | $76.16 | $75.49 | $75.71 | $75.71 | 4,935,544 |
2024-01-12 | $76.45 | $76.66 | $75.99 | $76.27 | $76.27 | 3,596,427 |
2024-01-11 | $76.36 | $76.41 | $75.61 | $76.06 | $76.06 | 3,357,549 |
2024-01-10 | $76.40 | $76.50 | $76.08 | $76.37 | $76.37 | 5,790,646 |
2024-01-09 | $76.44 | $76.54 | $76.14 | $76.41 | $76.41 | 2,921,528 |
2024-01-08 | $76.27 | $76.88 | $76.00 | $76.82 | $76.82 | 4,591,636 |
2024-01-05 | $76.12 | $76.65 | $75.87 | $76.37 | $76.37 | 3,549,391 |
2024-01-04 | $76.33 | $76.64 | $76.10 | $76.12 | $76.12 | 3,978,870 |
2024-01-03 | $76.54 | $76.67 | $76.10 | $76.21 | $76.21 | 3,633,320 |
2024-01-02 | $75.86 | $77.00 | $75.84 | $76.69 | $76.69 | 6,862,225 |
2023-12-29 | $76.26 | $76.39 | $75.87 | $76.13 | $76.13 | 3,860,620 |
2023-12-28 | $76.27 | $76.45 | $76.16 | $76.32 | $76.32 | 3,324,311 |
2023-12-27 | $76.27 | $76.44 | $76.08 | $76.28 | $76.28 | 3,422,986 |
2023-12-26 | $75.93 | $76.44 | $75.85 | $76.22 | $76.22 | 3,599,450 |
2023-12-22 | $75.62 | $76.16 | $75.56 | $75.85 | $75.85 | 3,199,390 |
2023-12-21 | $75.28 | $75.43 | $74.76 | $75.39 | $75.39 | 3,186,880 |
2023-12-20 | $75.81 | $76.03 | $74.80 | $74.83 | $74.83 | 3,575,338 |
2023-12-19 | $75.77 | $76.05 | $75.69 | $75.97 | $75.97 | 3,422,948 |
2023-12-18 | $75.81 | $75.84 | $75.52 | $75.55 | $75.55 | 4,313,881 |
2023-12-15 | $75.37 | $75.73 | $75.25 | $75.45 | $75.45 | 4,914,820 |
2023-12-14 | $75.04 | $75.97 | $75.04 | $75.69 | $75.69 | 4,915,252 |
2023-12-13 | $73.00 | $74.47 | $72.90 | $74.47 | $74.47 | 4,040,499 |
2023-12-12 | $73.30 | $73.38 | $72.92 | $73.26 | $73.26 | 4,910,239 |
2023-12-11 | $72.82 | $73.25 | $72.76 | $73.22 | $73.22 | 6,721,375 |
2023-12-08 | $72.47 | $72.76 | $72.26 | $72.52 | $72.52 | 6,447,175 |
2023-12-07 | $72.30 | $72.54 | $72.03 | $72.40 | $72.40 | 3,245,704 |
2023-12-06 | $72.43 | $72.66 | $72.08 | $72.13 | $72.13 | 5,460,681 |
2023-12-05 | $73.28 | $73.28 | $72.89 | $73.01 | $72.27 | 3,329,337 |
2023-12-04 | $72.80 | $73.50 | $72.80 | $73.44 | $72.69 | 4,313,624 |
2023-12-01 | $72.19 | $73.19 | $72.07 | $73.15 | $72.40 | 4,407,468 |
2023-11-30 | $72.08 | $72.41 | $71.84 | $72.35 | $71.61 | 3,203,841 |
2023-11-29 | $71.91 | $72.19 | $71.79 | $71.83 | $71.10 | 3,597,031 |
2023-11-28 | $71.40 | $71.77 | $71.20 | $71.54 | $70.81 | 3,692,865 |
2023-11-27 | $71.62 | $71.66 | $71.31 | $71.44 | $70.71 | 5,225,860 |
2023-11-24 | $71.60 | $71.81 | $71.58 | $71.80 | $71.07 | 2,071,028 |
2023-11-22 | $71.42 | $71.65 | $71.32 | $71.53 | $70.80 | 2,848,469 |
2023-11-21 | $71.31 | $71.37 | $71.08 | $71.30 | $70.57 | 2,929,689 |
2023-11-20 | $70.98 | $71.64 | $70.91 | $71.49 | $70.76 | 4,187,638 |
2023-11-17 | $71.16 | $71.23 | $70.82 | $71.14 | $70.42 | 2,927,109 |
2023-11-16 | $71.01 | $71.13 | $70.41 | $70.77 | $70.05 | 3,650,171 |
2023-11-15 | $70.88 | $71.52 | $70.88 | $71.34 | $70.61 | 3,032,203 |
2023-11-14 | $70.15 | $71.02 | $70.10 | $70.80 | $70.08 | 3,966,766 |
2023-11-13 | $69.20 | $69.44 | $69.00 | $69.27 | $68.56 | 4,028,048 |
2023-11-10 | $69.16 | $69.50 | $68.61 | $69.44 | $68.73 | 3,345,091 |
2023-11-09 | $69.66 | $69.67 | $68.71 | $68.77 | $68.07 | 3,390,465 |
2023-11-08 | $69.80 | $69.88 | $69.36 | $69.57 | $68.86 | 3,113,660 |
2023-11-07 | $69.76 | $69.82 | $69.55 | $69.70 | $68.99 | 3,456,867 |
2023-11-06 | $70.25 | $70.37 | $69.72 | $69.94 | $69.23 | 3,538,945 |
2023-11-03 | $70.23 | $70.56 | $70.14 | $70.25 | $69.53 | 3,935,982 |
2023-11-02 | $68.55 | $69.69 | $68.55 | $69.67 | $68.96 | 5,740,552 |
2023-11-01 | $68.15 | $68.30 | $67.65 | $68.15 | $67.46 | 4,250,264 |
2023-10-31 | $67.72 | $68.07 | $67.38 | $68.06 | $67.37 | 4,241,047 |
2023-10-30 | $67.30 | $67.83 | $67.19 | $67.69 | $67.00 | 5,224,446 |
2023-10-27 | $68.06 | $68.06 | $66.67 | $66.90 | $66.90 | 6,571,672 |
2023-10-26 | $68.39 | $68.76 | $68.17 | $68.18 | $68.18 | 3,819,296 |
2023-10-25 | $69.00 | $69.14 | $68.39 | $68.54 | $68.54 | 3,660,512 |
2023-10-24 | $69.25 | $69.52 | $68.94 | $69.28 | $69.28 | 3,222,862 |
2023-10-23 | $69.14 | $69.46 | $68.71 | $68.75 | $68.75 | 4,183,896 |
2023-10-20 | $69.90 | $70.01 | $69.28 | $69.29 | $69.29 | 3,405,273 |
2023-10-19 | $70.57 | $70.85 | $69.87 | $69.98 | $69.98 | 3,716,203 |
2023-10-18 | $71.20 | $71.26 | $70.52 | $70.62 | $70.62 | 2,809,136 |
2023-10-17 | $70.82 | $71.60 | $70.81 | $71.43 | $71.43 | 2,861,966 |
2023-10-16 | $70.81 | $71.38 | $70.74 | $71.15 | $71.15 | 3,114,363 |
2023-10-13 | $70.73 | $70.95 | $70.13 | $70.32 | $70.32 | 2,343,682 |
2023-10-12 | $71.05 | $71.05 | $70.07 | $70.47 | $70.47 | 3,613,423 |
2023-10-11 | $70.87 | $70.98 | $70.44 | $70.86 | $70.86 | 2,644,917 |
2023-10-10 | $70.67 | $71.14 | $70.51 | $70.75 | $70.75 | 2,660,144 |
2023-10-09 | $69.72 | $70.50 | $69.61 | $70.40 | $70.40 | 2,781,864 |
2023-10-06 | $68.91 | $69.98 | $68.46 | $69.63 | $69.63 | 4,181,875 |
2023-10-05 | $69.33 | $69.56 | $68.89 | $69.21 | $69.21 | 3,832,147 |
2023-10-04 | $69.45 | $69.52 | $68.84 | $69.45 | $69.45 | 5,300,511 |
2023-10-03 | $69.84 | $70.00 | $69.17 | $69.42 | $69.42 | 4,191,952 |
2023-10-02 | $70.69 | $70.70 | $69.78 | $70.18 | $70.18 | 4,506,050 |
2023-09-29 | $71.37 | $71.37 | $70.54 | $70.76 | $70.76 | 2,482,288 |
2023-09-28 | $70.61 | $71.21 | $70.48 | $71.01 | $71.01 | 2,770,177 |
2023-09-27 | $70.90 | $70.95 | $70.14 | $70.64 | $70.64 | 2,927,058 |
2023-09-26 | $71.06 | $71.19 | $70.53 | $70.63 | $70.63 | 4,384,420 |
2023-09-25 | $71.14 | $71.49 | $71.06 | $71.48 | $71.48 | 3,045,178 |
2023-09-22 | $71.61 | $71.68 | $71.26 | $71.29 | $71.29 | 3,401,371 |
2023-09-21 | $72.11 | $72.16 | $71.41 | $71.43 | $71.43 | 3,490,178 |
2023-09-20 | $73.02 | $73.29 | $72.44 | $72.48 | $72.48 | 3,196,202 |
2023-09-19 | $73.60 | $73.64 | $73.08 | $73.43 | $72.77 | 2,461,715 |
2023-09-18 | $73.72 | $73.83 | $73.45 | $73.62 | $72.96 | 2,686,733 |
2023-09-15 | $74.16 | $74.33 | $73.60 | $73.63 | $72.97 | 2,711,238 |
2023-09-14 | $74.00 | $74.40 | $73.95 | $74.34 | $73.67 | 2,334,564 |
2023-09-13 | $73.84 | $74.01 | $73.35 | $73.55 | $72.89 | 2,095,744 |
2023-09-12 | $73.63 | $74.04 | $73.58 | $73.76 | $73.10 | 2,567,339 |
2023-09-11 | $73.94 | $74.08 | $73.69 | $73.78 | $73.12 | 2,103,135 |
2023-09-08 | $73.44 | $73.76 | $73.40 | $73.67 | $73.01 | 2,067,606 |
2023-09-07 | $73.30 | $73.55 | $73.09 | $73.38 | $72.72 | 2,061,082 |
2023-09-06 | $73.88 | $73.88 | $73.08 | $73.43 | $72.77 | 3,485,332 |
2023-09-05 | $74.67 | $74.73 | $73.96 | $74.01 | $73.35 | 3,610,356 |
2023-09-01 | $74.88 | $75.08 | $74.46 | $74.67 | $74.67 | 2,610,852 |
2023-08-31 | $74.76 | $74.86 | $74.52 | $74.53 | $74.53 | 1,934,637 |
2023-08-30 | $74.52 | $74.76 | $74.34 | $74.59 | $74.59 | 2,258,736 |
2023-08-29 | $73.85 | $74.48 | $73.78 | $74.46 | $74.46 | 2,536,151 |
2023-08-28 | $73.66 | $73.98 | $73.50 | $73.76 | $73.76 | 2,148,759 |
2023-08-25 | $73.25 | $73.54 | $72.77 | $73.34 | $73.34 | 2,490,170 |
2023-08-24 | $73.58 | $74.08 | $73.00 | $73.01 | $73.01 | 2,592,029 |
2023-08-23 | $73.03 | $73.62 | $72.97 | $73.58 | $73.58 | 2,362,483 |
2023-08-22 | $73.60 | $73.69 | $72.89 | $72.96 | $72.96 | 2,975,215 |
2023-08-21 | $73.60 | $73.74 | $73.05 | $73.52 | $73.52 | 2,360,134 |
2023-08-18 | $73.01 | $73.71 | $72.91 | $73.56 | $73.56 | 2,618,012 |
2023-08-17 | $73.60 | $73.98 | $73.32 | $73.38 | $73.38 | 2,422,113 |
2023-08-16 | $73.55 | $73.92 | $73.21 | $73.27 | $73.27 | 2,430,047 |
2023-08-15 | $74.03 | $74.03 | $73.44 | $73.57 | $73.57 | 2,819,107 |
2023-08-14 | $74.45 | $74.53 | $74.20 | $74.45 | $74.45 | 2,206,796 |
2023-08-11 | $74.23 | $74.65 | $74.12 | $74.57 | $74.57 | 1,727,633 |
2023-08-10 | $74.65 | $75.15 | $74.20 | $74.36 | $74.36 | 2,348,381 |
2023-08-09 | $74.52 | $74.79 | $74.23 | $74.35 | $74.35 | 1,986,731 |
2023-08-08 | $74.36 | $74.58 | $73.82 | $74.54 | $74.54 | 2,433,109 |
2023-08-07 | $74.37 | $74.87 | $74.35 | $74.81 | $74.81 | 2,543,184 |
2023-08-04 | $74.64 | $74.93 | $74.06 | $74.16 | $74.16 | 2,756,331 |
2023-08-03 | $74.33 | $74.72 | $74.11 | $74.46 | $74.46 | 2,699,001 |
2023-08-02 | $74.84 | $74.96 | $74.42 | $74.54 | $74.54 | 3,567,445 |
2023-08-01 | $75.57 | $75.69 | $75.03 | $75.32 | $75.32 | 3,133,155 |
2023-07-31 | $75.74 | $75.84 | $75.39 | $75.66 | $75.66 | 2,560,906 |
2023-07-28 | $75.59 | $75.87 | $75.36 | $75.63 | $75.63 | 2,285,955 |
2023-07-27 | $75.81 | $76.03 | $75.07 | $75.16 | $75.16 | 3,481,036 |
2023-07-26 | $75.03 | $75.70 | $74.96 | $75.47 | $75.47 | 2,601,994 |
2023-07-25 | $75.42 | $75.63 | $75.25 | $75.33 | $75.33 | 3,777,834 |
2023-07-24 | $75.08 | $75.57 | $75.05 | $75.41 | $75.41 | 2,494,019 |
2023-07-21 | $75.01 | $75.16 | $74.78 | $74.97 | $74.97 | 2,627,717 |
2023-07-20 | $74.44 | $74.95 | $74.31 | $74.80 | $74.80 | 2,823,964 |
2023-07-19 | $73.96 | $74.57 | $73.96 | $74.50 | $74.50 | 3,351,711 |
2023-07-18 | $73.12 | $74.11 | $73.11 | $73.78 | $73.78 | 3,130,065 |
2023-07-17 | $73.17 | $73.37 | $72.94 | $73.19 | $73.19 | 3,333,692 |
2023-07-14 | $73.72 | $73.75 | $73.17 | $73.38 | $73.38 | 3,100,685 |
2023-07-13 | $73.58 | $73.87 | $73.51 | $73.78 | $73.78 | 2,998,078 |
2023-07-12 | $73.70 | $73.90 | $73.33 | $73.44 | $73.44 | 2,762,047 |
2023-07-11 | $72.46 | $73.27 | $72.46 | $73.22 | $73.22 | 3,041,052 |
2023-07-10 | $71.82 | $72.61 | $71.81 | $72.38 | $72.38 | 3,054,090 |
2023-07-07 | $71.73 | $72.46 | $71.65 | $71.81 | $71.81 | 2,291,663 |
2023-07-06 | $72.14 | $72.18 | $71.55 | $71.94 | $71.94 | 2,630,541 |
2023-07-05 | $72.70 | $72.99 | $72.48 | $72.73 | $72.73 | 2,508,256 |
2023-07-03 | $72.51 | $73.07 | $72.44 | $73.05 | $73.05 | 1,773,883 |
2023-06-30 | $72.40 | $72.76 | $72.25 | $72.62 | $72.62 | 2,787,417 |
2023-06-29 | $71.52 | $72.03 | $71.42 | $72.01 | $72.01 | 2,798,429 |
2023-06-28 | $71.54 | $71.61 | $71.16 | $71.52 | $71.52 | 2,920,443 |
2023-06-27 | $71.13 | $71.75 | $71.01 | $71.68 | $71.68 | 3,773,757 |
2023-06-26 | $70.71 | $71.27 | $70.61 | $71.07 | $71.07 | 3,247,100 |
2023-06-23 | $71.10 | $71.36 | $70.64 | $70.71 | $70.71 | 3,029,752 |
2023-06-22 | $71.61 | $71.69 | $71.23 | $71.42 | $71.42 | 2,438,808 |
2023-06-21 | $71.83 | $72.11 | $71.44 | $71.73 | $71.73 | 3,012,551 |
2023-06-20 | $73.05 | $73.10 | $72.52 | $72.64 | $71.97 | 3,131,025 |
2023-06-16 | $73.67 | $73.83 | $73.31 | $73.34 | $72.67 | 4,279,624 |
2023-06-15 | $72.45 | $73.47 | $72.44 | $73.36 | $72.69 | 3,729,322 |
2023-06-14 | $72.78 | $72.90 | $72.00 | $72.42 | $71.76 | 3,325,129 |
2023-06-13 | $72.26 | $72.74 | $72.11 | $72.58 | $71.91 | 3,141,593 |
2023-06-12 | $71.85 | $72.15 | $71.68 | $72.13 | $71.47 | 3,012,317 |
2023-06-09 | $71.87 | $72.10 | $71.62 | $71.73 | $71.73 | 3,625,600 |
2023-06-08 | $71.77 | $71.96 | $71.46 | $71.91 | $71.91 | 2,584,030 |
2023-06-07 | $71.01 | $71.86 | $70.86 | $71.80 | $71.80 | 3,206,293 |
2023-06-06 | $70.69 | $71.04 | $70.53 | $70.99 | $70.99 | 2,861,904 |
2023-06-05 | $71.31 | $71.34 | $70.72 | $70.79 | $70.79 | 2,397,623 |
2023-06-02 | $70.21 | $71.34 | $70.21 | $71.24 | $71.24 | 3,245,158 |
2023-06-01 | $69.77 | $70.11 | $69.12 | $69.87 | $69.87 | 3,996,168 |
2023-05-31 | $69.89 | $69.97 | $69.38 | $69.59 | $69.59 | 3,672,289 |
2023-05-30 | $70.49 | $70.62 | $69.99 | $70.17 | $70.17 | 4,296,603 |
2023-05-26 | $69.89 | $70.54 | $69.77 | $70.43 | $70.43 | 4,601,924 |
2023-05-25 | $69.67 | $69.80 | $69.11 | $69.64 | $69.64 | 3,799,488 |
2023-05-24 | $70.50 | $70.52 | $69.80 | $69.91 | $69.91 | 3,123,697 |
2023-05-23 | $70.59 | $71.18 | $70.51 | $70.58 | $70.58 | 3,642,921 |
2023-05-22 | $70.59 | $70.86 | $70.09 | $70.60 | $70.60 | 2,982,250 |
2023-05-19 | $70.78 | $70.99 | $70.31 | $70.59 | $70.59 | 3,270,489 |
2023-05-18 | $69.89 | $70.59 | $69.77 | $70.52 | $70.52 | 3,350,994 |
2023-05-17 | $69.54 | $70.23 | $69.28 | $70.17 | $70.17 | 2,754,337 |
2023-05-16 | $70.01 | $70.01 | $69.15 | $69.18 | $69.18 | 3,166,010 |
2023-05-15 | $70.11 | $70.30 | $69.81 | $70.20 | $70.20 | 2,559,366 |
2023-05-12 | $70.11 | $70.21 | $69.63 | $70.05 | $70.05 | 2,832,656 |
2023-05-11 | $69.98 | $69.98 | $69.47 | $69.91 | $69.91 | 3,369,021 |
2023-05-10 | $70.80 | $70.83 | $69.57 | $70.22 | $70.22 | 3,399,585 |
2023-05-09 | $70.33 | $70.54 | $70.08 | $70.36 | $70.36 | 3,522,242 |
2023-05-08 | $71.02 | $71.14 | $70.46 | $70.62 | $70.62 | 3,581,196 |
2023-05-05 | $70.53 | $71.12 | $70.49 | $70.99 | $70.99 | 3,044,167 |
2023-05-04 | $70.23 | $70.26 | $69.52 | $69.82 | $69.82 | 5,019,938 |
2023-05-03 | $71.16 | $71.49 | $70.44 | $70.48 | $70.48 | 3,873,954 |
2023-05-02 | $72.27 | $72.35 | $70.55 | $71.11 | $71.11 | 4,627,741 |
2023-05-01 | $72.52 | $72.96 | $72.52 | $72.63 | $72.63 | 3,066,907 |
2023-04-28 | $71.62 | $72.59 | $71.61 | $72.57 | $72.57 | 2,941,481 |
2023-04-27 | $71.16 | $71.87 | $70.80 | $71.82 | $71.82 | 3,102,659 |
2023-04-26 | $71.82 | $71.84 | $70.97 | $71.09 | $71.09 | 3,617,072 |
2023-04-25 | $72.92 | $72.96 | $72.13 | $72.16 | $72.16 | 2,756,928 |
2023-04-24 | $73.19 | $73.41 | $73.06 | $73.31 | $73.31 | 2,054,600 |
2023-04-21 | $73.44 | $73.44 | $72.90 | $73.16 | $73.16 | 2,292,302 |
2023-04-20 | $73.31 | $73.56 | $73.07 | $73.31 | $73.31 | 2,458,331 |
2023-04-19 | $73.65 | $73.87 | $73.51 | $73.77 | $73.77 | 2,281,962 |
2023-04-18 | $74.13 | $74.21 | $73.70 | $73.94 | $73.94 | 2,498,396 |
2023-04-17 | $73.60 | $73.92 | $73.48 | $73.92 | $73.92 | 2,480,258 |
2023-04-14 | $73.77 | $74.08 | $73.17 | $73.58 | $73.58 | 2,333,115 |
2023-04-13 | $73.30 | $73.81 | $72.91 | $73.74 | $73.74 | 2,750,907 |
2023-04-12 | $73.78 | $73.84 | $73.10 | $73.23 | $73.23 | 2,628,168 |
2023-04-11 | $73.44 | $73.78 | $73.35 | $73.54 | $73.54 | 2,703,356 |
2023-04-10 | $72.86 | $73.24 | $72.65 | $73.23 | $73.23 | 2,995,832 |
2023-04-06 | $73.03 | $73.17 | $72.84 | $72.96 | $72.96 | 2,519,369 |
2023-04-05 | $72.81 | $73.17 | $72.77 | $73.02 | $73.02 | 2,642,087 |
2023-04-04 | $73.66 | $73.68 | $72.52 | $72.85 | $72.85 | 2,970,417 |
2023-04-03 | $73.31 | $73.65 | $73.17 | $73.56 | $73.56 | 3,306,083 |
2023-03-31 | $72.57 | $73.21 | $72.52 | $73.16 | $73.16 | 2,678,117 |
2023-03-30 | $72.52 | $72.60 | $72.02 | $72.30 | $72.30 | 2,746,103 |
2023-03-29 | $71.83 | $72.12 | $71.69 | $72.09 | $72.09 | 2,711,564 |
2023-03-28 | $71.11 | $71.49 | $71.01 | $71.25 | $71.25 | 3,344,637 |
2023-03-27 | $71.48 | $71.57 | $70.92 | $71.14 | $71.14 | 3,352,751 |
2023-03-24 | $69.94 | $70.92 | $69.66 | $70.84 | $70.84 | 3,776,998 |
2023-03-23 | $70.68 | $71.22 | $69.81 | $70.28 | $70.28 | 4,706,910 |
2023-03-22 | $71.78 | $71.93 | $70.32 | $70.34 | $70.34 | 3,704,338 |
2023-03-21 | $72.28 | $72.45 | $71.89 | $72.33 | $71.72 | 3,090,141 |
2023-03-20 | $70.94 | $71.77 | $70.93 | $71.57 | $70.97 | 3,790,226 |
2023-03-17 | $71.60 | $71.60 | $70.30 | $70.51 | $70.51 | 4,822,051 |
2023-03-16 | $70.47 | $71.74 | $70.01 | $71.65 | $71.65 | 4,241,676 |
2023-03-15 | $70.55 | $70.97 | $70.04 | $70.97 | $70.97 | 6,360,052 |
2023-03-14 | $72.17 | $72.18 | $70.72 | $71.56 | $71.56 | 4,028,636 |
2023-03-13 | $70.79 | $72.01 | $70.54 | $70.93 | $70.93 | 10,916,935 |
2023-03-10 | $72.66 | $73.23 | $71.63 | $71.96 | $71.96 | 5,597,876 |
2023-03-09 | $74.43 | $74.48 | $72.69 | $72.84 | $72.84 | 3,735,837 |
2023-03-08 | $74.48 | $74.57 | $73.88 | $74.24 | $74.24 | 3,039,881 |
2023-03-07 | $75.54 | $75.58 | $74.25 | $74.34 | $74.34 | 2,986,878 |
2023-03-06 | $75.57 | $75.87 | $75.40 | $75.54 | $75.54 | 2,439,017 |
2023-03-03 | $75.09 | $75.67 | $74.75 | $75.57 | $75.57 | 2,730,255 |
2023-03-02 | $74.24 | $74.93 | $74.04 | $74.79 | $74.79 | 2,845,267 |
2023-03-01 | $74.39 | $74.66 | $74.11 | $74.52 | $74.52 | 3,702,696 |
2023-02-28 | $74.88 | $74.97 | $74.53 | $74.55 | $74.55 | 2,814,495 |
2023-02-27 | $75.37 | $75.60 | $74.68 | $74.87 | $74.87 | 3,422,682 |
2023-02-24 | $74.69 | $74.99 | $74.27 | $74.86 | $74.86 | 3,491,879 |
2023-02-23 | $75.63 | $75.69 | $74.62 | $75.37 | $75.37 | 2,926,849 |
2023-02-22 | $75.60 | $75.68 | $74.86 | $75.14 | $75.14 | 2,993,004 |
2023-02-21 | $76.39 | $76.43 | $75.33 | $75.45 | $75.45 | 3,499,254 |
2023-02-17 | $76.57 | $76.99 | $76.35 | $76.91 | $76.91 | 2,488,386 |
2023-02-16 | $76.74 | $77.37 | $76.62 | $76.75 | $76.75 | 2,635,442 |
2023-02-15 | $76.81 | $77.32 | $76.64 | $77.29 | $77.29 | 2,466,517 |
2023-02-14 | $77.45 | $77.66 | $76.62 | $77.14 | $77.14 | 3,391,496 |
2023-02-13 | $76.98 | $77.66 | $76.85 | $77.65 | $77.65 | 2,797,690 |
2023-02-10 | $76.10 | $76.89 | $76.02 | $76.80 | $76.80 | 2,459,125 |
2023-02-09 | $77.25 | $77.36 | $75.88 | $76.10 | $76.10 | 2,932,690 |
2023-02-08 | $77.07 | $77.32 | $76.65 | $76.76 | $76.76 | 3,319,810 |
2023-02-07 | $76.78 | $77.57 | $76.33 | $77.41 | $77.41 | 3,962,783 |
2023-02-06 | $77.00 | $77.18 | $76.73 | $77.01 | $77.01 | 3,150,181 |
2023-02-03 | $77.58 | $77.85 | $77.12 | $77.41 | $77.41 | 3,364,954 |
2023-02-02 | $77.54 | $78.16 | $77.19 | $78.03 | $78.03 | 5,304,363 |
2023-02-01 | $76.84 | $77.99 | $76.17 | $77.47 | $77.47 | 4,553,222 |
2023-01-31 | $76.20 | $77.11 | $76.03 | $77.11 | $77.11 | 5,404,824 |
2023-01-30 | $76.05 | $76.62 | $75.97 | $76.05 | $76.05 | 2,737,380 |
2023-01-27 | $76.38 | $76.66 | $76.05 | $76.36 | $76.36 | 3,811,019 |
2023-01-26 | $76.55 | $76.58 | $75.91 | $76.48 | $76.48 | 2,786,001 |
2023-01-25 | $76.11 | $76.51 | $75.62 | $76.49 | $76.49 | 3,072,826 |
2023-01-24 | $76.30 | $76.73 | $75.85 | $76.48 | $76.48 | 2,709,433 |
2023-01-23 | $76.10 | $76.95 | $75.96 | $76.54 | $76.54 | 3,094,809 |
2023-01-20 | $75.20 | $75.97 | $74.81 | $75.94 | $75.94 | 3,011,464 |
2023-01-19 | $75.30 | $75.48 | $74.84 | $75.04 | $75.04 | 3,238,526 |
2023-01-18 | $77.30 | $77.31 | $75.64 | $75.69 | $75.69 | 4,651,330 |
2023-01-17 | $77.88 | $77.93 | $77.05 | $77.17 | $77.17 | 3,240,463 |
2023-01-13 | $77.39 | $78.02 | $77.14 | $77.95 | $77.95 | 3,072,238 |
2023-01-12 | $77.90 | $78.23 | $77.42 | $77.88 | $77.88 | 3,070,542 |
2023-01-11 | $77.70 | $77.79 | $77.21 | $77.75 | $77.75 | 2,793,951 |
2023-01-10 | $77.15 | $77.46 | $76.71 | $77.46 | $77.46 | 3,352,079 |
2023-01-09 | $77.95 | $78.16 | $77.00 | $77.07 | $77.07 | 4,399,967 |
2023-01-06 | $76.52 | $77.85 | $76.29 | $77.63 | $77.63 | 3,335,023 |
2023-01-05 | $75.89 | $76.03 | $75.32 | $75.74 | $75.74 | 2,792,787 |
2023-01-04 | $75.82 | $76.55 | $75.51 | $76.19 | $76.19 | 3,403,613 |
2023-01-03 | $75.83 | $75.99 | $74.90 | $75.44 | $75.44 | 3,041,921 |
2022-12-30 | $75.49 | $75.61 | $74.87 | $75.54 | $75.54 | 3,454,214 |
2022-12-29 | $75.33 | $75.98 | $75.24 | $75.77 | $75.77 | 2,873,843 |
2022-12-28 | $75.96 | $76.15 | $74.88 | $74.92 | $74.92 | 3,329,780 |
2022-12-27 | $75.74 | $76.03 | $75.37 | $75.85 | $75.85 | 3,145,188 |
2022-12-23 | $75.08 | $75.59 | $74.74 | $75.59 | $75.59 | 3,077,043 |
2022-12-22 | $75.33 | $75.33 | $73.97 | $75.09 | $75.09 | 4,356,031 |
2022-12-21 | $75.26 | $75.88 | $75.24 | $75.74 | $75.74 | 3,645,813 |
2022-12-20 | $74.55 | $75.01 | $74.35 | $74.69 | $74.69 | 3,039,720 |
2022-12-19 | $74.95 | $75.18 | $74.14 | $74.58 | $74.58 | 3,240,260 |
2022-12-16 | $74.83 | $75.07 | $74.20 | $74.83 | $74.83 | 4,478,059 |
2022-12-15 | $76.34 | $76.43 | $75.14 | $75.48 | $75.48 | 3,821,665 |
2022-12-14 | $77.31 | $78.05 | $76.55 | $77.03 | $77.03 | 3,810,965 |
2022-12-13 | $78.63 | $78.73 | $76.91 | $77.35 | $77.35 | 4,537,483 |
2022-12-12 | $76.20 | $76.99 | $75.84 | $76.97 | $76.97 | 3,095,579 |
2022-12-09 | $76.52 | $76.76 | $75.96 | $76.01 | $76.01 | 2,612,955 |
2022-12-08 | $76.34 | $76.64 | $76.16 | $76.49 | $76.49 | 3,536,338 |
2022-12-07 | $75.88 | $76.54 | $75.76 | $76.03 | $76.03 | 2,905,539 |
2022-12-06 | $77.55 | $77.75 | $76.32 | $76.72 | $76.02 | 4,926,430 |
2022-12-05 | $78.48 | $78.55 | $77.36 | $77.65 | $76.94 | 3,457,418 |
2022-12-02 | $78.29 | $79.16 | $78.20 | $79.01 | $79.01 | 4,994,823 |
2022-12-01 | $79.35 | $79.49 | $78.62 | $79.06 | $79.06 | 3,399,340 |
2022-11-30 | $77.58 | $78.95 | $76.73 | $78.93 | $78.93 | 3,523,664 |
2022-11-29 | $77.38 | $77.69 | $77.04 | $77.55 | $77.55 | 2,320,304 |
2022-11-28 | $77.87 | $78.19 | $77.14 | $77.32 | $77.32 | 2,884,815 |
2022-11-25 | $78.33 | $78.62 | $78.30 | $78.44 | $78.44 | 1,148,089 |
2022-11-23 | $78.19 | $78.53 | $77.89 | $78.26 | $78.26 | 2,509,154 |
2022-11-22 | $77.67 | $78.32 | $77.60 | $78.29 | $78.29 | 2,688,047 |
2022-11-21 | $76.85 | $77.30 | $76.70 | $77.15 | $77.15 | 4,259,524 |
2022-11-18 | $76.87 | $77.07 | $76.45 | $76.94 | $76.94 | 3,025,218 |
2022-11-17 | $75.53 | $76.48 | $75.50 | $76.44 | $76.44 | 3,561,004 |
2022-11-16 | $76.55 | $76.62 | $76.05 | $76.17 | $76.17 | 3,599,131 |
2022-11-15 | $77.19 | $77.41 | $76.03 | $76.73 | $76.73 | 4,550,363 |
2022-11-14 | $76.79 | $77.53 | $76.43 | $76.47 | $76.47 | 3,508,058 |
2022-11-11 | $76.72 | $77.13 | $76.18 | $76.92 | $76.92 | 4,221,047 |
2022-11-10 | $75.81 | $76.81 | $75.35 | $76.72 | $76.72 | 4,576,510 |
2022-11-09 | $74.61 | $74.94 | $73.67 | $73.77 | $73.77 | 3,249,081 |
2022-11-08 | $74.36 | $75.43 | $74.26 | $75.05 | $75.05 | 3,458,824 |
2022-11-07 | $73.69 | $74.31 | $73.30 | $74.24 | $74.24 | 3,090,279 |
2022-11-04 | $73.11 | $73.78 | $72.34 | $73.47 | $73.47 | 3,187,428 |
2022-11-03 | $72.00 | $72.51 | $71.42 | $72.14 | $72.14 | 4,043,445 |
2022-11-02 | $73.93 | $74.84 | $72.70 | $72.72 | $72.72 | 3,602,011 |
2022-11-01 | $74.44 | $74.49 | $73.63 | $74.07 | $74.07 | 3,400,254 |
2022-10-31 | $73.73 | $74.22 | $73.60 | $73.88 | $73.88 | 3,064,499 |
2022-10-28 | $72.67 | $74.27 | $72.63 | $74.20 | $74.20 | 2,764,922 |
2022-10-27 | $72.84 | $73.27 | $72.44 | $72.52 | $72.52 | 3,181,688 |
2022-10-26 | $72.21 | $73.06 | $71.99 | $72.38 | $72.38 | 2,968,147 |
2022-10-25 | $71.12 | $72.11 | $71.04 | $72.06 | $72.06 | 2,601,930 |
2022-10-24 | $70.58 | $71.50 | $70.52 | $71.35 | $71.35 | 3,105,708 |
2022-10-21 | $68.56 | $70.18 | $68.30 | $70.10 | $70.10 | 2,750,047 |
2022-10-20 | $69.17 | $69.77 | $68.35 | $68.53 | $68.53 | 2,320,426 |
2022-10-19 | $69.55 | $69.93 | $68.77 | $69.22 | $69.22 | 2,506,179 |
2022-10-18 | $70.23 | $70.47 | $69.32 | $69.99 | $69.99 | 2,683,613 |
2022-10-17 | $68.93 | $69.40 | $68.75 | $69.06 | $69.06 | 4,198,617 |
2022-10-14 | $69.49 | $69.90 | $67.85 | $67.94 | $67.94 | 3,204,728 |
2022-10-13 | $66.22 | $69.33 | $65.96 | $69.13 | $69.13 | 4,492,297 |
2022-10-12 | $67.35 | $67.74 | $67.03 | $67.16 | $67.16 | 3,156,991 |
2022-10-11 | $67.14 | $68.05 | $66.86 | $67.22 | $67.22 | 3,044,167 |
2022-10-10 | $67.91 | $68.14 | $66.93 | $67.37 | $67.37 | 2,754,901 |
2022-10-07 | $68.47 | $68.61 | $67.24 | $67.59 | $67.59 | 3,223,913 |
2022-10-06 | $69.67 | $69.98 | $68.83 | $68.97 | $68.97 | 2,747,717 |
2022-10-05 | $69.42 | $70.27 | $69.05 | $69.87 | $69.87 | 2,493,180 |
2022-10-04 | $69.05 | $70.02 | $68.92 | $69.99 | $69.99 | 3,656,495 |
2022-10-03 | $67.22 | $68.50 | $66.95 | $68.21 | $68.21 | 3,313,961 |
2022-09-30 | $67.26 | $67.67 | $66.34 | $66.43 | $66.43 | 3,515,937 |
2022-09-29 | $67.82 | $67.88 | $66.75 | $67.23 | $67.23 | 4,267,988 |
2022-09-28 | $67.32 | $68.60 | $67.13 | $68.27 | $68.27 | 3,828,250 |
2022-09-27 | $67.88 | $68.23 | $66.62 | $67.01 | $67.01 | 6,504,700 |
2022-09-26 | $67.81 | $68.24 | $67.05 | $67.32 | $67.32 | 4,392,906 |
2022-09-23 | $68.56 | $68.70 | $67.23 | $68.07 | $68.07 | 7,571,176 |
2022-09-22 | $69.41 | $69.69 | $68.96 | $69.18 | $69.18 | 5,601,398 |
2022-09-21 | $70.77 | $71.27 | $69.40 | $69.41 | $69.41 | 4,237,650 |
2022-09-20 | $71.28 | $71.28 | $70.51 | $71.01 | $70.36 | 3,510,553 |
2022-09-19 | $70.60 | $71.78 | $70.59 | $71.76 | $71.11 | 2,311,981 |
2022-09-16 | $70.77 | $71.28 | $70.48 | $71.19 | $70.54 | 3,896,719 |
2022-09-15 | $71.65 | $71.87 | $70.94 | $71.19 | $70.54 | 2,616,034 |
2022-09-14 | $71.93 | $72.08 | $71.18 | $71.76 | $71.76 | 2,365,533 |
2022-09-13 | $73.46 | $73.55 | $71.47 | $71.70 | $71.70 | 3,507,125 |
2022-09-12 | $74.45 | $74.97 | $74.32 | $74.57 | $74.57 | 2,536,693 |
2022-09-09 | $73.83 | $74.42 | $73.71 | $74.27 | $74.27 | 1,833,207 |
2022-09-08 | $72.55 | $73.43 | $72.19 | $73.41 | $73.41 | 2,231,166 |
2022-09-07 | $71.75 | $72.94 | $71.62 | $72.83 | $72.83 | 2,086,081 |
2022-09-06 | $72.28 | $72.39 | $71.52 | $71.78 | $71.78 | 2,637,198 |
2022-09-02 | $73.40 | $73.67 | $71.74 | $72.03 | $72.03 | 2,397,555 |
2022-09-01 | $72.11 | $72.73 | $71.72 | $72.69 | $72.69 | 3,761,124 |
2022-08-31 | $73.21 | $73.34 | $72.32 | $72.40 | $72.40 | 2,189,675 |
2022-08-30 | $73.93 | $73.93 | $72.75 | $73.01 | $73.01 | 2,635,213 |
2022-08-29 | $73.93 | $74.35 | $73.53 | $73.79 | $73.79 | 2,576,315 |
2022-08-26 | $76.51 | $76.68 | $74.23 | $74.27 | $74.27 | 3,032,086 |
2022-08-25 | $75.95 | $76.52 | $75.74 | $76.52 | $76.52 | 1,846,089 |
2022-08-24 | $75.55 | $75.84 | $75.35 | $75.68 | $75.68 | 1,617,449 |
2022-08-23 | $75.80 | $76.09 | $75.58 | $75.65 | $75.65 | 1,682,796 |
2022-08-22 | $76.61 | $76.61 | $75.66 | $75.80 | $75.80 | 2,107,196 |
2022-08-19 | $77.48 | $77.56 | $76.98 | $77.23 | $77.23 | 2,452,341 |
2022-08-18 | $77.64 | $77.90 | $77.41 | $77.84 | $77.84 | 2,070,083 |
2022-08-17 | $77.29 | $77.78 | $77.03 | $77.37 | $77.37 | 2,243,874 |
2022-08-16 | $77.25 | $78.16 | $77.24 | $77.87 | $77.87 | 3,441,884 |
2022-08-15 | $76.76 | $77.46 | $76.60 | $77.40 | $77.40 | 2,742,511 |
2022-08-12 | $76.34 | $77.27 | $76.26 | $77.24 | $77.24 | 1,797,779 |
2022-08-11 | $76.25 | $76.70 | $76.00 | $76.09 | $76.09 | 2,176,181 |
2022-08-10 | $75.48 | $75.97 | $75.44 | $75.95 | $75.95 | 2,449,578 |
2022-08-09 | $74.70 | $74.86 | $74.35 | $74.66 | $74.66 | 1,863,300 |
2022-08-08 | $74.85 | $75.10 | $74.48 | $74.69 | $74.69 | 2,175,414 |
2022-08-05 | $73.92 | $74.64 | $73.82 | $74.61 | $74.61 | 2,045,025 |
2022-08-04 | $74.53 | $74.59 | $74.27 | $74.40 | $74.40 | 1,963,832 |
2022-08-03 | $74.17 | $74.81 | $73.89 | $74.60 | $74.60 | 2,092,976 |
2022-08-02 | $74.41 | $74.71 | $73.82 | $73.83 | $73.83 | 2,335,253 |
2022-08-01 | $74.08 | $74.62 | $73.96 | $74.50 | $74.50 | 2,939,143 |
2022-07-29 | $73.84 | $74.57 | $73.74 | $74.43 | $74.43 | 2,725,429 |
2022-07-28 | $73.42 | $74.02 | $72.69 | $73.83 | $73.83 | 2,507,018 |
2022-07-27 | $72.48 | $73.57 | $72.32 | $73.34 | $73.34 | 2,126,472 |
2022-07-26 | $72.47 | $72.69 | $72.17 | $72.31 | $72.31 | 2,245,248 |
2022-07-25 | $72.37 | $72.64 | $72.13 | $72.52 | $72.52 | 2,519,206 |
2022-07-22 | $72.61 | $72.81 | $71.75 | $72.18 | $72.18 | 2,252,999 |
2022-07-21 | $72.12 | $72.49 | $71.60 | $72.49 | $72.49 | 2,169,543 |
2022-07-20 | $72.51 | $72.73 | $72.05 | $72.43 | $72.43 | 2,401,773 |
2022-07-19 | $71.65 | $72.73 | $71.61 | $72.60 | $72.60 | 1,805,326 |
2022-07-18 | $72.25 | $72.40 | $71.03 | $71.25 | $71.25 | 2,178,694 |
2022-07-15 | $71.47 | $71.83 | $71.10 | $71.81 | $71.81 | 1,919,406 |
2022-07-14 | $70.25 | $70.86 | $69.88 | $70.79 | $70.79 | 3,394,533 |
2022-07-13 | $71.02 | $71.79 | $70.73 | $71.28 | $71.28 | 2,668,881 |
2022-07-12 | $72.01 | $72.64 | $71.52 | $71.81 | $71.81 | 1,984,529 |
2022-07-11 | $72.19 | $72.47 | $71.97 | $72.10 | $72.10 | 2,145,268 |
2022-07-08 | $72.56 | $72.84 | $72.21 | $72.50 | $72.50 | 2,137,708 |
2022-07-07 | $72.25 | $72.83 | $72.20 | $72.64 | $72.64 | 2,217,362 |
2022-07-06 | $71.73 | $72.28 | $71.24 | $71.84 | $71.84 | 2,561,189 |
2022-07-05 | $71.25 | $71.66 | $70.17 | $71.65 | $71.65 | 2,936,262 |
2022-07-01 | $71.52 | $72.33 | $70.87 | $72.17 | $72.17 | 2,921,743 |
2022-06-30 | $71.20 | $72.14 | $70.92 | $71.63 | $71.63 | 2,966,451 |
2022-06-29 | $72.25 | $72.46 | $71.60 | $71.85 | $71.85 | 2,027,498 |
2022-06-28 | $73.50 | $73.88 | $72.21 | $72.26 | $72.26 | 3,614,625 |
2022-06-27 | $73.22 | $73.47 | $72.86 | $73.02 | $73.02 | 2,818,240 |
2022-06-24 | $71.83 | $73.01 | $71.55 | $73.01 | $73.01 | 2,739,327 |
2022-06-23 | $71.05 | $71.45 | $70.36 | $71.11 | $71.11 | 2,620,792 |
2022-06-22 | $70.43 | $71.49 | $70.35 | $70.90 | $70.90 | 2,957,791 |
2022-06-21 | $71.38 | $72.19 | $71.17 | $71.97 | $71.26 | 3,453,651 |
2022-06-17 | $70.61 | $71.12 | $69.86 | $70.31 | $69.62 | 3,932,116 |
2022-06-16 | $71.13 | $71.17 | $70.11 | $70.59 | $69.90 | 4,464,126 |
2022-06-15 | $72.65 | $73.22 | $71.36 | $72.39 | $71.68 | 3,545,483 |
2022-06-14 | $72.76 | $73.15 | $71.60 | $72.15 | $71.44 | 4,041,067 |
2022-06-13 | $73.31 | $73.64 | $72.26 | $72.58 | $71.87 | 6,615,726 |
2022-06-10 | $75.26 | $75.45 | $74.64 | $74.70 | $73.97 | 4,252,876 |
2022-06-09 | $77.55 | $77.86 | $76.26 | $76.27 | $75.52 | 1,862,503 |
2022-06-08 | $78.50 | $78.50 | $77.57 | $77.69 | $76.93 | 2,448,325 |
2022-06-07 | $77.65 | $78.92 | $77.54 | $78.88 | $78.10 | 2,029,915 |
2022-06-06 | $78.57 | $78.86 | $77.99 | $78.13 | $77.36 | 1,752,172 |
2022-06-03 | $78.12 | $78.48 | $77.90 | $78.05 | $77.28 | 1,684,573 |
2022-06-02 | $78.07 | $78.60 | $77.05 | $78.59 | $77.82 | 3,022,256 |
2022-06-01 | $78.87 | $78.94 | $77.30 | $77.93 | $77.16 | 2,220,011 |
2022-05-31 | $78.71 | $79.05 | $77.95 | $78.59 | $77.82 | 2,848,442 |
2022-05-27 | $78.22 | $79.12 | $78.13 | $79.12 | $78.34 | 2,434,904 |
2022-05-26 | $77.26 | $78.19 | $77.26 | $77.91 | $77.14 | 3,227,312 |
2022-05-25 | $75.99 | $77.14 | $75.85 | $76.87 | $76.11 | 3,475,668 |
2022-05-24 | $75.40 | $76.31 | $74.70 | $76.11 | $75.36 | 3,209,425 |
2022-05-23 | $75.40 | $76.04 | $75.03 | $75.67 | $74.93 | 2,926,737 |
2022-05-20 | $74.82 | $75.06 | $73.23 | $74.73 | $74.00 | 3,383,758 |
2022-05-19 | $74.62 | $75.18 | $73.92 | $74.40 | $73.67 | 4,330,127 |
2022-05-18 | $77.41 | $77.50 | $75.28 | $75.52 | $74.78 | 3,627,806 |
2022-05-17 | $77.48 | $78.02 | $77.15 | $77.95 | $77.18 | 2,767,973 |
2022-05-16 | $76.15 | $77.02 | $75.70 | $76.56 | $75.81 | 3,159,608 |
2022-05-13 | $75.97 | $76.44 | $75.55 | $76.30 | $75.55 | 2,896,729 |
2022-05-12 | $74.91 | $75.48 | $74.27 | $75.46 | $74.72 | 5,113,827 |
2022-05-11 | $75.62 | $76.56 | $74.93 | $75.01 | $74.27 | 4,872,977 |
2022-05-10 | $76.65 | $76.91 | $74.98 | $75.61 | $74.87 | 5,387,375 |
2022-05-09 | $76.18 | $76.73 | $75.73 | $75.99 | $75.24 | 4,443,992 |
2022-05-06 | $76.52 | $77.24 | $75.98 | $77.03 | $76.27 | 3,908,442 |
2022-05-05 | $78.15 | $78.28 | $76.17 | $76.85 | $76.09 | 3,900,907 |
2022-05-04 | $76.54 | $78.88 | $76.40 | $78.81 | $78.04 | 3,596,193 |
2022-05-03 | $76.10 | $77.03 | $75.81 | $76.50 | $75.75 | 5,705,786 |
2022-05-02 | $75.65 | $76.31 | $74.54 | $75.93 | $75.18 | 5,177,440 |
2022-04-29 | $77.51 | $77.74 | $75.48 | $75.64 | $74.90 | 3,872,130 |
2022-04-28 | $76.95 | $78.08 | $76.42 | $77.80 | $77.04 | 2,808,556 |
2022-04-27 | $76.51 | $77.44 | $76.31 | $76.71 | $75.96 | 4,565,835 |
2022-04-26 | $77.50 | $78.00 | $76.57 | $76.59 | $75.84 | 3,165,883 |
2022-04-25 | $77.36 | $78.06 | $76.14 | $77.92 | $77.15 | 4,817,939 |
2022-04-22 | $79.20 | $79.22 | $77.68 | $77.76 | $77.00 | 3,452,903 |
2022-04-21 | $80.58 | $81.01 | $79.41 | $79.55 | $78.77 | 2,393,536 |
2022-04-20 | $79.93 | $80.57 | $79.90 | $80.24 | $79.45 | 2,803,546 |
2022-04-19 | $78.50 | $79.56 | $78.47 | $79.43 | $78.65 | 3,292,281 |
2022-04-18 | $78.64 | $79.08 | $78.27 | $78.57 | $77.80 | 2,845,611 |
2022-04-14 | $79.32 | $79.64 | $78.65 | $78.70 | $77.93 | 2,332,308 |
2022-04-13 | $78.61 | $79.20 | $78.51 | $79.15 | $78.37 | 2,575,877 |
2022-04-12 | $79.09 | $79.66 | $78.40 | $78.67 | $77.90 | 2,440,353 |
2022-04-11 | $79.40 | $79.82 | $78.78 | $78.90 | $78.12 | 2,147,954 |
2022-04-08 | $79.24 | $79.83 | $79.02 | $79.46 | $78.68 | 2,174,016 |
2022-04-07 | $78.89 | $79.55 | $78.39 | $79.29 | $78.51 | 2,797,984 |
2022-04-06 | $78.51 | $79.20 | $78.42 | $78.97 | $78.19 | 2,047,229 |
2022-04-05 | $79.10 | $79.81 | $78.65 | $78.87 | $78.09 | 2,179,496 |
2022-04-04 | $79.21 | $79.36 | $78.53 | $79.34 | $78.56 | 2,304,933 |
2022-04-01 | $79.22 | $79.29 | $78.53 | $79.23 | $78.45 | 2,349,627 |
2022-03-31 | $79.70 | $80.14 | $78.85 | $78.89 | $78.11 | 2,027,066 |
2022-03-30 | $80.03 | $80.26 | $79.50 | $79.85 | $79.07 | 2,044,364 |
2022-03-29 | $79.68 | $80.11 | $79.36 | $80.06 | $79.27 | 4,696,449 |
2022-03-28 | $79.21 | $79.30 | $78.61 | $79.30 | $78.52 | 2,694,340 |
2022-03-25 | $78.80 | $79.46 | $78.80 | $79.46 | $78.68 | 2,524,090 |
2022-03-24 | $78.30 | $78.72 | $78.05 | $78.70 | $77.93 | 2,076,541 |
2022-03-23 | $78.78 | $78.93 | $77.96 | $77.96 | $77.19 | 3,004,881 |
2022-03-22 | $79.18 | $79.56 | $78.97 | $79.44 | $78.14 | 2,715,894 |
2022-03-21 | $79.01 | $79.60 | $78.45 | $78.89 | $77.60 | 2,912,913 |
2022-03-18 | $78.56 | $78.91 | $77.95 | $78.76 | $77.47 | 2,727,063 |
2022-03-17 | $77.65 | $78.62 | $77.58 | $78.59 | $77.30 | 3,049,036 |
2022-03-16 | $77.49 | $77.90 | $76.50 | $77.90 | $76.63 | 3,147,494 |
2022-03-15 | $76.56 | $77.28 | $76.29 | $77.12 | $75.86 | 2,410,667 |
2022-03-14 | $76.24 | $77.01 | $75.86 | $76.13 | $74.88 | 2,972,798 |
2022-03-11 | $76.47 | $76.85 | $75.63 | $75.70 | $74.46 | 2,801,656 |
2022-03-10 | $75.95 | $76.30 | $75.45 | $76.13 | $74.88 | 3,183,407 |
2022-03-09 | $76.72 | $77.13 | $76.38 | $76.64 | $75.39 | 3,872,661 |
2022-03-08 | $76.50 | $77.24 | $75.46 | $75.48 | $74.25 | 5,376,009 |
2022-03-07 | $77.35 | $77.49 | $76.23 | $76.26 | $75.01 | 4,275,450 |
2022-03-04 | $77.00 | $77.77 | $76.70 | $77.64 | $76.37 | 3,593,198 |
2022-03-03 | $77.77 | $78.27 | $77.20 | $77.79 | $76.52 | 4,366,548 |
2022-03-02 | $76.11 | $77.85 | $76.10 | $77.50 | $76.23 | 4,704,676 |
2022-03-01 | $76.75 | $77.19 | $75.34 | $75.73 | $74.49 | 4,996,725 |
2022-02-28 | $76.39 | $77.26 | $76.14 | $77.10 | $75.84 | 3,924,875 |
2022-02-25 | $75.50 | $77.59 | $75.46 | $77.42 | $76.15 | 3,894,382 |
2022-02-24 | $74.37 | $75.26 | $73.50 | $75.14 | $73.91 | 9,613,441 |
2022-02-23 | $76.98 | $77.06 | $75.56 | $75.67 | $74.43 | 4,345,435 |
2022-02-22 | $77.19 | $77.34 | $76.08 | $76.64 | $75.39 | 4,662,786 |
2022-02-18 | $77.19 | $77.75 | $76.96 | $77.34 | $76.07 | 3,174,166 |
2022-02-17 | $77.78 | $77.85 | $77.12 | $77.27 | $76.01 | 2,966,481 |
2022-02-16 | $77.79 | $78.45 | $77.60 | $78.14 | $76.86 | 2,490,313 |
2022-02-15 | $77.87 | $78.27 | $77.72 | $78.04 | $76.76 | 2,994,434 |
2022-02-14 | $77.83 | $77.93 | $76.65 | $77.27 | $76.01 | 4,228,601 |
2022-02-11 | $78.36 | $78.95 | $77.60 | $77.87 | $76.60 | 3,342,803 |
2022-02-10 | $79.00 | $79.80 | $78.05 | $78.41 | $77.13 | 3,819,681 |
2022-02-09 | $79.85 | $79.98 | $79.60 | $79.75 | $78.45 | 2,825,868 |
2022-02-08 | $78.94 | $79.51 | $78.71 | $79.38 | $78.08 | 2,514,283 |
2022-02-07 | $78.67 | $79.15 | $78.36 | $78.74 | $77.45 | 2,616,949 |
2022-02-04 | $78.47 | $79.07 | $77.89 | $78.54 | $77.26 | 2,323,766 |
2022-02-03 | $79.45 | $79.74 | $78.76 | $78.85 | $77.56 | 2,846,712 |
2022-02-02 | $79.09 | $79.91 | $78.98 | $79.73 | $78.43 | 3,220,956 |
2022-02-01 | $78.70 | $79.18 | $78.16 | $79.09 | $77.80 | 3,579,119 |
2022-01-31 | $77.67 | $78.63 | $77.44 | $78.62 | $77.33 | 2,668,758 |
2022-01-28 | $76.95 | $78.10 | $76.12 | $78.07 | $76.79 | 3,780,303 |
2022-01-27 | $77.94 | $78.72 | $76.71 | $77.10 | $75.84 | 4,154,279 |
2022-01-26 | $78.35 | $78.71 | $76.71 | $77.41 | $76.14 | 5,754,529 |
2022-01-25 | $77.14 | $78.64 | $76.21 | $78.03 | $76.75 | 5,079,530 |
2022-01-24 | $77.00 | $78.14 | $75.64 | $77.98 | $76.70 | 9,336,071 |
2022-01-21 | $78.73 | $78.95 | $77.60 | $77.66 | $76.39 | 9,141,005 |
2022-01-20 | $79.87 | $80.37 | $78.61 | $78.71 | $77.42 | 3,861,826 |
2022-01-19 | $80.67 | $80.75 | $79.79 | $79.83 | $78.52 | 3,844,475 |
2022-01-18 | $81.12 | $81.16 | $80.39 | $80.76 | $79.44 | 4,926,602 |
2022-01-14 | $81.21 | $81.74 | $81.03 | $81.71 | $80.37 | 2,742,991 |
2022-01-13 | $82.05 | $82.46 | $81.56 | $81.79 | $80.45 | 3,055,207 |
2022-01-12 | $82.03 | $82.17 | $81.51 | $81.90 | $80.56 | 3,517,736 |
2022-01-11 | $81.61 | $81.94 | $80.90 | $81.94 | $80.60 | 2,930,597 |
2022-01-10 | $81.58 | $81.75 | $80.88 | $81.65 | $80.31 | 4,059,471 |
2022-01-07 | $81.36 | $81.84 | $81.27 | $81.65 | $80.31 | 2,816,543 |
2022-01-06 | $81.46 | $81.79 | $81.10 | $81.51 | $80.18 | 3,400,505 |
2022-01-05 | $81.95 | $82.48 | $81.25 | $81.27 | $79.94 | 3,255,886 |
2022-01-04 | $81.08 | $82.00 | $81.08 | $81.79 | $80.45 | 2,656,530 |
2022-01-03 | $80.90 | $80.99 | $80.38 | $80.81 | $79.49 | 2,976,282 |
2021-12-31 | $80.66 | $81.10 | $80.66 | $80.83 | $79.51 | 1,349,136 |
2021-12-30 | $80.97 | $81.26 | $80.66 | $80.71 | $79.39 | 1,661,363 |
2021-12-29 | $80.64 | $81.04 | $80.61 | $80.86 | $79.54 | 1,726,068 |
2021-12-28 | $80.52 | $80.85 | $80.49 | $80.70 | $79.38 | 2,194,794 |
2021-12-27 | $79.76 | $80.54 | $79.64 | $80.54 | $79.22 | 1,839,757 |
2021-12-23 | $79.38 | $79.88 | $79.35 | $79.60 | $78.30 | 1,896,331 |
2021-12-22 | $78.68 | $79.17 | $78.40 | $79.15 | $77.86 | 1,618,678 |
2021-12-21 | $78.42 | $78.78 | $78.16 | $78.71 | $77.42 | 2,151,177 |
2021-12-20 | $77.93 | $78.14 | $77.36 | $78.09 | $76.81 | 3,299,691 |
2021-12-17 | $79.37 | $79.42 | $78.60 | $78.61 | $77.32 | 2,629,690 |
2021-12-16 | $79.23 | $79.90 | $79.18 | $79.56 | $78.26 | 2,798,392 |
2021-12-15 | $78.09 | $79.01 | $77.86 | $78.99 | $77.70 | 1,991,843 |
2021-12-14 | $77.70 | $78.38 | $77.65 | $77.97 | $76.69 | 2,674,681 |
2021-12-13 | $78.31 | $78.39 | $77.79 | $78.02 | $76.74 | 1,863,646 |
2021-12-10 | $78.04 | $78.28 | $77.71 | $78.28 | $77.00 | 2,471,903 |
2021-12-09 | $77.35 | $77.79 | $77.19 | $77.46 | $76.19 | 2,213,445 |
2021-12-08 | $77.94 | $78.04 | $77.28 | $77.63 | $76.36 | 1,901,500 |
2021-12-07 | $78.01 | $78.59 | $77.89 | $78.43 | $76.54 | 1,560,679 |
2021-12-06 | $77.49 | $78.07 | $77.32 | $77.60 | $75.73 | 1,864,664 |
2021-12-03 | $77.02 | $77.23 | $76.25 | $76.84 | $74.98 | 2,570,368 |
2021-12-02 | $75.81 | $77.16 | $75.63 | $76.70 | $74.85 | 2,581,470 |
2021-12-01 | $76.71 | $77.56 | $75.54 | $75.57 | $73.74 | 2,373,482 |
2021-11-30 | $77.10 | $77.12 | $75.84 | $75.92 | $74.09 | 3,163,843 |
2021-11-29 | $77.86 | $77.95 | $77.24 | $77.55 | $75.68 | 2,345,752 |
2021-11-26 | $77.78 | $77.79 | $76.93 | $77.29 | $75.42 | 2,789,833 |
2021-11-24 | $78.81 | $78.92 | $78.51 | $78.73 | $76.83 | 1,447,976 |
2021-11-23 | $78.46 | $79.07 | $78.41 | $78.97 | $77.06 | 1,756,183 |
2021-11-22 | $78.33 | $79.32 | $78.25 | $78.53 | $76.63 | 1,933,210 |
2021-11-19 | $78.56 | $78.56 | $78.10 | $78.16 | $76.27 | 1,714,289 |
2021-11-18 | $78.81 | $78.87 | $78.27 | $78.66 | $76.76 | 1,293,669 |
2021-11-17 | $79.18 | $79.18 | $78.79 | $78.97 | $77.06 | 1,151,491 |
2021-11-16 | $79.33 | $79.62 | $79.22 | $79.28 | $77.37 | 1,344,226 |
2021-11-15 | $79.36 | $79.40 | $79.01 | $79.19 | $77.28 | 1,405,784 |
2021-11-12 | $79.09 | $79.32 | $78.78 | $79.14 | $77.23 | 1,237,516 |
2021-11-11 | $78.96 | $79.00 | $78.69 | $78.92 | $77.01 | 1,192,165 |
2021-11-10 | $78.68 | $79.09 | $78.67 | $78.78 | $76.88 | 1,359,083 |
2021-11-09 | $78.82 | $78.82 | $78.43 | $78.68 | $76.78 | 1,441,834 |
2021-11-08 | $79.03 | $79.23 | $78.59 | $78.83 | $76.93 | 1,658,584 |
2021-11-05 | $78.80 | $79.28 | $78.49 | $78.89 | $76.98 | 1,738,502 |
2021-11-04 | $78.80 | $78.80 | $77.98 | $78.41 | $76.52 | 1,550,313 |
2021-11-03 | $77.88 | $78.75 | $77.83 | $78.67 | $76.77 | 1,487,204 |
2021-11-02 | $77.82 | $78.34 | $77.69 | $78.21 | $76.32 | 1,364,642 |
2021-11-01 | $77.70 | $77.81 | $77.45 | $77.68 | $75.80 | 1,320,180 |
2021-10-29 | $77.43 | $77.75 | $77.34 | $77.51 | $75.64 | 1,324,658 |
2021-10-28 | $77.05 | $77.56 | $77.03 | $77.54 | $75.67 | 1,096,869 |
2021-10-27 | $77.91 | $77.91 | $76.87 | $76.91 | $75.05 | 1,343,102 |
2021-10-26 | $78.19 | $78.28 | $77.96 | $77.98 | $76.10 | 1,623,963 |
2021-10-25 | $78.11 | $78.31 | $77.76 | $78.19 | $76.30 | 1,439,086 |
2021-10-22 | $77.88 | $78.21 | $77.69 | $78.00 | $76.12 | 1,351,450 |
2021-10-21 | $78.01 | $78.03 | $77.45 | $77.79 | $75.91 | 1,853,029 |
2021-10-20 | $77.47 | $78.23 | $77.38 | $78.18 | $76.29 | 1,379,554 |
2021-10-19 | $77.02 | $77.43 | $76.73 | $77.43 | $75.56 | 1,638,755 |
2021-10-18 | $76.66 | $77.09 | $76.37 | $76.75 | $74.90 | 1,487,260 |
2021-10-15 | $77.00 | $77.25 | $76.84 | $77.00 | $75.14 | 1,397,918 |
2021-10-14 | $75.97 | $76.66 | $75.81 | $76.66 | $74.81 | 1,259,600 |
2021-10-13 | $75.40 | $75.70 | $74.69 | $75.50 | $73.68 | 1,620,253 |
2021-10-12 | $75.78 | $75.88 | $75.11 | $75.31 | $73.49 | 1,544,182 |
2021-10-11 | $76.09 | $76.57 | $75.67 | $75.68 | $73.85 | 1,274,571 |
2021-10-08 | $76.06 | $76.28 | $75.86 | $76.05 | $74.21 | 1,129,349 |
2021-10-07 | $75.97 | $76.61 | $75.97 | $76.07 | $74.23 | 1,247,637 |
2021-10-06 | $74.90 | $75.50 | $74.41 | $75.50 | $73.68 | 1,706,812 |
2021-10-05 | $75.08 | $75.76 | $74.73 | $75.38 | $73.56 | 1,481,730 |
2021-10-04 | $75.18 | $75.68 | $74.54 | $74.93 | $73.12 | 4,424,958 |
2021-10-01 | $74.70 | $75.61 | $74.06 | $75.23 | $73.41 | 2,006,641 |
2021-09-30 | $75.71 | $75.78 | $74.22 | $74.24 | $72.45 | 6,182,821 |
2021-09-29 | $75.20 | $75.71 | $74.94 | $75.39 | $73.57 | 1,228,774 |
2021-09-28 | $75.71 | $75.87 | $74.89 | $75.03 | $73.22 | 2,737,965 |
2021-09-27 | $75.48 | $76.11 | $75.48 | $75.93 | $74.10 | 2,454,968 |
2021-09-24 | $75.16 | $75.71 | $75.14 | $75.44 | $73.62 | 1,766,392 |
2021-09-23 | $74.66 | $75.65 | $74.60 | $75.29 | $73.47 | 2,028,864 |
2021-09-22 | $74.24 | $74.79 | $74.04 | $74.29 | $72.50 | 1,957,112 |
2021-09-21 | $74.87 | $75.04 | $74.09 | $74.23 | $71.87 | 2,398,248 |
2021-09-20 | $74.52 | $74.82 | $73.69 | $74.50 | $72.13 | 4,193,311 |
2021-09-17 | $75.87 | $75.93 | $75.36 | $75.55 | $73.15 | 2,221,510 |
2021-09-16 | $76.58 | $76.67 | $75.65 | $76.04 | $73.62 | 1,441,805 |
2021-09-15 | $75.90 | $76.73 | $75.76 | $76.55 | $74.12 | 1,457,565 |
2021-09-14 | $76.64 | $76.67 | $75.65 | $75.87 | $73.46 | 2,100,525 |
2021-09-13 | $76.51 | $76.75 | $76.01 | $76.40 | $73.97 | 1,339,678 |
2021-09-10 | $76.69 | $76.80 | $76.01 | $76.03 | $73.61 | 1,368,275 |
2021-09-09 | $76.71 | $76.96 | $76.27 | $76.39 | $73.96 | 1,194,317 |
2021-09-08 | $76.66 | $76.89 | $76.40 | $76.80 | $74.36 | 1,545,947 |
2021-09-07 | $77.66 | $77.66 | $76.70 | $76.76 | $74.32 | 1,805,653 |
2021-09-03 | $77.78 | $77.92 | $77.61 | $77.79 | $75.32 | 1,023,364 |
2021-09-02 | $77.57 | $77.85 | $77.47 | $77.83 | $75.35 | 1,418,257 |
2021-09-01 | $77.75 | $77.75 | $77.12 | $77.34 | $74.88 | 1,874,815 |
2021-08-31 | $77.66 | $77.74 | $77.45 | $77.70 | $75.23 | 1,162,378 |
2021-08-30 | $77.87 | $77.99 | $77.62 | $77.64 | $75.17 | 1,204,245 |
2021-08-27 | $77.28 | $77.81 | $77.21 | $77.74 | $75.27 | 1,021,526 |
2021-08-26 | $77.50 | $77.53 | $77.04 | $77.10 | $74.65 | 1,827,013 |
2021-08-25 | $77.35 | $77.80 | $77.15 | $77.49 | $75.03 | 1,557,058 |
2021-08-24 | $77.50 | $77.57 | $77.30 | $77.34 | $74.88 | 1,034,997 |
2021-08-23 | $77.28 | $77.71 | $77.25 | $77.40 | $74.94 | 1,229,363 |
2021-08-20 | $76.51 | $77.09 | $76.35 | $76.92 | $74.47 | 1,052,424 |
2021-08-19 | $75.92 | $76.73 | $75.85 | $76.50 | $74.07 | 2,020,876 |
2021-08-18 | $77.36 | $77.57 | $76.43 | $76.49 | $74.06 | 1,542,804 |
2021-08-17 | $77.73 | $77.75 | $76.98 | $77.60 | $75.13 | 1,906,271 |
2021-08-16 | $77.65 | $78.13 | $77.29 | $78.13 | $75.65 | 1,384,635 |
2021-08-13 | $77.74 | $77.89 | $77.62 | $77.83 | $75.35 | 1,118,739 |
2021-08-12 | $77.60 | $77.69 | $77.30 | $77.67 | $75.20 | 1,425,008 |
2021-08-11 | $77.35 | $77.62 | $77.21 | $77.60 | $75.13 | 1,247,291 |
2021-08-10 | $76.59 | $77.20 | $76.44 | $77.19 | $74.74 | 1,078,642 |
2021-08-09 | $76.56 | $76.67 | $76.30 | $76.50 | $74.07 | 1,144,149 |
2021-08-06 | $76.44 | $76.66 | $76.35 | $76.56 | $74.13 | 1,416,683 |
2021-08-05 | $76.15 | $76.35 | $76.11 | $76.32 | $73.89 | 1,288,533 |
2021-08-04 | $76.47 | $76.51 | $75.88 | $75.90 | $73.49 | 1,676,648 |
2021-08-03 | $76.16 | $76.87 | $75.74 | $76.87 | $74.43 | 1,347,210 |
2021-08-02 | $76.44 | $76.88 | $75.94 | $75.98 | $73.56 | 1,417,365 |
2021-07-30 | $76.20 | $76.48 | $75.97 | $76.11 | $73.69 | 1,232,297 |
2021-07-29 | $76.20 | $76.45 | $76.08 | $76.31 | $73.88 | 1,182,452 |
2021-07-28 | $76.03 | $76.09 | $75.52 | $75.84 | $73.43 | 1,119,832 |
2021-07-27 | $75.76 | $76.01 | $75.34 | $75.94 | $73.53 | 1,092,417 |
2021-07-26 | $75.70 | $76.09 | $75.67 | $76.00 | $73.58 | 1,054,797 |
2021-07-23 | $75.50 | $75.89 | $75.35 | $75.81 | $73.40 | 1,563,326 |
2021-07-22 | $75.72 | $75.72 | $75.10 | $75.22 | $72.83 | 1,470,691 |
2021-07-21 | $75.57 | $76.02 | $75.56 | $75.80 | $73.39 | 1,299,489 |
2021-07-20 | $74.48 | $75.61 | $74.37 | $75.22 | $72.83 | 2,048,509 |
2021-07-19 | $74.64 | $74.77 | $73.69 | $74.23 | $71.87 | 3,572,733 |
2021-07-16 | $76.23 | $76.25 | $75.34 | $75.45 | $73.05 | 1,282,858 |
2021-07-15 | $75.59 | $76.04 | $75.56 | $76.04 | $73.62 | 1,372,349 |
2021-07-14 | $75.93 | $76.05 | $75.53 | $75.89 | $73.48 | 1,236,148 |
2021-07-13 | $76.16 | $76.27 | $75.71 | $75.80 | $73.39 | 1,253,079 |
2021-07-12 | $75.83 | $76.33 | $75.59 | $76.21 | $73.79 | 1,523,576 |
2021-07-09 | $75.39 | $76.08 | $75.37 | $76.03 | $73.61 | 1,360,337 |
2021-07-08 | $74.82 | $75.19 | $74.52 | $74.92 | $72.54 | 1,704,636 |
2021-07-07 | $75.21 | $75.63 | $75.10 | $75.60 | $73.20 | 1,449,692 |
2021-07-06 | $75.96 | $76.00 | $74.78 | $75.26 | $72.87 | 1,853,502 |
2021-07-02 | $76.17 | $76.17 | $75.88 | $76.07 | $73.65 | 1,136,795 |
2021-07-01 | $75.81 | $76.01 | $75.70 | $75.97 | $73.55 | 1,184,669 |
2021-06-30 | $75.19 | $75.72 | $75.18 | $75.62 | $73.22 | 1,136,431 |
2021-06-29 | $75.46 | $75.63 | $75.11 | $75.22 | $72.83 | 1,984,566 |
2021-06-28 | $75.60 | $75.60 | $75.12 | $75.30 | $72.91 | 2,613,013 |
2021-06-25 | $75.15 | $75.61 | $75.05 | $75.52 | $73.12 | 1,544,656 |
2021-06-24 | $74.92 | $75.10 | $74.67 | $75.03 | $72.64 | 1,265,253 |
2021-06-23 | $74.92 | $74.97 | $74.50 | $74.53 | $72.16 | 1,617,336 |
2021-06-22 | $75.33 | $75.59 | $74.91 | $75.41 | $72.49 | 1,691,591 |
2021-06-21 | $74.51 | $75.35 | $74.48 | $75.31 | $72.39 | 2,092,439 |
2021-06-18 | $74.77 | $74.77 | $73.92 | $73.97 | $71.10 | 3,385,514 |
2021-06-17 | $76.27 | $76.41 | $74.96 | $75.32 | $72.40 | 2,283,721 |
2021-06-16 | $76.91 | $76.91 | $76.03 | $76.33 | $73.37 | 1,546,880 |
2021-06-15 | $76.97 | $77.00 | $76.61 | $76.91 | $73.93 | 1,343,628 |
2021-06-14 | $77.28 | $77.28 | $76.48 | $76.95 | $73.97 | 1,703,359 |
2021-06-11 | $77.39 | $77.43 | $77.05 | $77.33 | $74.33 | 1,088,015 |
2021-06-10 | $77.32 | $77.62 | $76.97 | $77.21 | $74.22 | 1,396,529 |
2021-06-09 | $77.31 | $77.37 | $76.92 | $76.99 | $74.01 | 1,646,133 |
2021-06-08 | $77.38 | $77.38 | $76.88 | $77.23 | $74.24 | 1,531,660 |
2021-06-07 | $77.69 | $77.77 | $77.11 | $77.31 | $74.31 | 1,553,414 |
2021-06-04 | $77.45 | $77.68 | $77.31 | $77.65 | $74.64 | 1,433,945 |
2021-06-03 | $76.90 | $77.32 | $76.68 | $77.16 | $74.17 | 1,609,029 |
2021-06-02 | $77.05 | $77.33 | $76.85 | $77.21 | $74.22 | 1,638,039 |
2021-06-01 | $77.47 | $77.64 | $76.79 | $76.98 | $74.00 | 1,753,220 |
2021-05-28 | $77.05 | $77.08 | $76.76 | $76.93 | $73.95 | 1,720,238 |
2021-05-27 | $76.75 | $77.07 | $76.67 | $76.80 | $73.82 | 1,422,068 |
2021-05-26 | $76.56 | $76.68 | $76.23 | $76.50 | $73.53 | 1,710,981 |
2021-05-25 | $77.24 | $77.24 | $76.40 | $76.51 | $73.54 | 1,567,456 |
2021-05-24 | $77.25 | $77.34 | $76.98 | $77.05 | $74.06 | 1,530,844 |
2021-05-21 | $76.99 | $77.32 | $76.60 | $76.81 | $73.83 | 1,801,718 |
2021-05-20 | $76.24 | $76.98 | $76.06 | $76.70 | $73.73 | 1,727,664 |
2021-05-19 | $75.83 | $76.25 | $75.15 | $76.25 | $73.29 | 2,432,015 |
2021-05-18 | $77.33 | $77.36 | $76.50 | $76.56 | $73.59 | 1,837,603 |
2021-05-17 | $77.30 | $77.51 | $76.92 | $77.41 | $74.41 | 1,719,572 |
2021-05-14 | $77.06 | $77.54 | $76.96 | $77.36 | $74.36 | 1,994,618 |
2021-05-13 | $75.40 | $77.03 | $75.33 | $76.66 | $73.69 | 2,445,606 |
2021-05-12 | $76.38 | $76.61 | $75.20 | $75.33 | $72.41 | 2,862,891 |
2021-05-11 | $76.96 | $77.25 | $76.25 | $76.69 | $73.72 | 2,829,325 |
2021-05-10 | $77.75 | $78.41 | $77.47 | $77.49 | $74.49 | 2,476,294 |
2021-05-07 | $77.00 | $77.49 | $76.70 | $77.41 | $74.41 | 2,262,451 |
2021-05-06 | $76.19 | $77.09 | $76.12 | $77.08 | $74.09 | 1,956,466 |
2021-05-05 | $75.88 | $76.29 | $75.57 | $76.12 | $73.17 | 2,202,300 |
2021-05-04 | $75.21 | $75.75 | $75.02 | $75.75 | $72.81 | 2,112,997 |
2021-05-03 | $74.94 | $75.62 | $74.93 | $75.29 | $72.37 | 1,607,660 |
2021-04-30 | $74.65 | $74.65 | $74.28 | $74.53 | $71.64 | 1,741,756 |
2021-04-29 | $74.54 | $74.94 | $74.28 | $74.91 | $72.01 | 2,259,453 |
2021-04-28 | $74.57 | $74.58 | $74.22 | $74.28 | $71.40 | 1,685,057 |
2021-04-27 | $74.80 | $74.80 | $74.49 | $74.73 | $71.83 | 1,960,762 |
2021-04-26 | $75.04 | $75.20 | $74.67 | $74.82 | $71.92 | 1,525,483 |
2021-04-23 | $74.36 | $75.26 | $74.27 | $74.96 | $72.05 | 1,622,190 |
2021-04-22 | $75.20 | $75.20 | $74.20 | $74.29 | $71.41 | 2,306,227 |
2021-04-21 | $74.45 | $75.29 | $74.39 | $75.24 | $72.32 | 1,940,249 |
2021-04-20 | $74.55 | $74.66 | $74.17 | $74.40 | $71.52 | 2,281,871 |
2021-04-19 | $75.01 | $75.19 | $74.62 | $74.85 | $71.95 | 2,000,944 |
2021-04-16 | $75.00 | $75.30 | $74.96 | $75.19 | $72.28 | 1,610,236 |
2021-04-15 | $74.53 | $74.70 | $74.27 | $74.57 | $71.68 | 1,513,401 |
2021-04-14 | $74.04 | $74.47 | $73.92 | $74.23 | $71.35 | 1,842,104 |
2021-04-13 | $74.34 | $74.34 | $73.80 | $74.04 | $71.17 | 1,700,398 |
2021-04-12 | $74.24 | $74.48 | $74.17 | $74.46 | $71.57 | 1,829,042 |
2021-04-09 | $73.91 | $74.27 | $73.83 | $74.26 | $71.38 | 1,748,855 |
2021-04-08 | $73.90 | $73.93 | $73.51 | $73.84 | $70.98 | 1,577,134 |
2021-04-07 | $73.95 | $74.12 | $73.61 | $73.81 | $70.95 | 1,755,435 |
2021-04-06 | $74.14 | $74.21 | $73.85 | $73.98 | $71.11 | 2,297,052 |
2021-04-05 | $73.86 | $74.42 | $73.73 | $74.25 | $71.37 | 2,445,262 |
2021-04-01 | $73.08 | $73.36 | $72.62 | $73.32 | $70.48 | 2,153,303 |
2021-03-31 | $73.20 | $73.22 | $72.83 | $72.92 | $70.09 | 1,913,350 |
2021-03-30 | $73.44 | $73.54 | $72.91 | $73.20 | $70.36 | 3,004,995 |
2021-03-29 | $73.20 | $73.81 | $73.03 | $73.54 | $70.69 | 2,362,763 |
2021-03-26 | $72.29 | $73.74 | $72.22 | $73.67 | $70.81 | 2,605,509 |
2021-03-25 | $71.04 | $72.13 | $70.74 | $72.00 | $69.21 | 3,149,824 |
2021-03-24 | $71.11 | $71.91 | $71.05 | $71.07 | $68.32 | 1,980,092 |
2021-03-23 | $72.10 | $72.26 | $71.25 | $71.43 | $68.18 | 2,207,465 |
2021-03-22 | $71.94 | $72.38 | $71.64 | $72.23 | $68.94 | 1,879,217 |
2021-03-19 | $72.21 | $72.57 | $71.46 | $71.98 | $68.70 | 2,388,300 |
2021-03-18 | $72.35 | $73.27 | $72.02 | $72.25 | $68.96 | 4,565,251 |
2021-03-17 | $72.00 | $72.37 | $71.51 | $72.35 | $69.06 | 2,870,165 |
2021-03-16 | $72.58 | $72.60 | $71.80 | $72.03 | $68.75 | 2,412,228 |
2021-03-15 | $72.67 | $72.70 | $71.85 | $72.63 | $69.32 | 2,310,065 |
2021-03-12 | $72.15 | $72.60 | $72.06 | $72.55 | $69.25 | 1,928,154 |
2021-03-11 | $72.13 | $72.52 | $71.66 | $71.88 | $68.61 | 2,745,820 |
2021-03-10 | $71.08 | $72.10 | $70.94 | $71.87 | $68.60 | 2,813,077 |
2021-03-09 | $71.41 | $71.56 | $70.63 | $70.70 | $67.48 | 2,867,308 |
2021-03-08 | $70.52 | $71.79 | $70.34 | $71.10 | $67.86 | 3,285,062 |
2021-03-05 | $69.10 | $70.38 | $68.16 | $70.17 | $66.98 | 3,710,602 |
2021-03-04 | $69.08 | $69.44 | $67.32 | $68.34 | $65.23 | 3,616,318 |
2021-03-03 | $68.90 | $69.94 | $68.90 | $69.03 | $65.89 | 2,374,436 |
2021-03-02 | $69.13 | $69.36 | $68.78 | $68.85 | $65.72 | 1,932,703 |
2021-03-01 | $68.28 | $69.52 | $68.28 | $69.10 | $65.96 | 1,937,834 |
2021-02-26 | $68.30 | $68.30 | $66.95 | $67.41 | $64.34 | 3,237,579 |
2021-02-25 | $69.64 | $69.79 | $68.04 | $68.29 | $65.18 | 4,696,961 |
2021-02-24 | $68.59 | $69.78 | $68.45 | $69.70 | $66.53 | 2,342,816 |
2021-02-23 | $68.48 | $68.71 | $67.77 | $68.52 | $65.40 | 2,560,130 |
2021-02-22 | $67.59 | $68.63 | $67.59 | $68.36 | $65.25 | 1,756,912 |
2021-02-19 | $67.47 | $67.94 | $67.47 | $67.79 | $64.70 | 1,265,422 |
2021-02-18 | $67.19 | $67.35 | $66.85 | $67.23 | $64.17 | 1,432,964 |
2021-02-17 | $67.21 | $67.58 | $66.98 | $67.46 | $64.39 | 1,330,167 |
2021-02-16 | $67.36 | $67.53 | $67.17 | $67.37 | $64.30 | 1,549,505 |
2021-02-12 | $66.57 | $67.10 | $66.50 | $67.02 | $63.97 | 1,219,044 |
2021-02-11 | $67.15 | $67.15 | $66.19 | $66.70 | $63.66 | 1,550,407 |
2021-02-10 | $67.24 | $67.28 | $66.60 | $66.94 | $63.89 | 1,517,618 |
2021-02-09 | $66.78 | $67.01 | $66.43 | $66.89 | $63.85 | 1,345,889 |
2021-02-08 | $66.38 | $66.85 | $66.30 | $66.82 | $63.78 | 1,592,093 |
2021-02-05 | $66.12 | $66.29 | $65.84 | $66.03 | $63.02 | 1,514,559 |
2021-02-04 | $65.16 | $65.76 | $65.00 | $65.72 | $62.73 | 1,554,891 |
2021-02-03 | $64.94 | $65.26 | $64.62 | $65.17 | $62.20 | 1,604,232 |
2021-02-02 | $64.86 | $65.16 | $64.52 | $64.92 | $61.97 | 1,524,160 |
2021-02-01 | $64.07 | $64.36 | $63.42 | $64.23 | $61.31 | 2,531,494 |
2021-01-29 | $64.85 | $64.97 | $63.36 | $63.56 | $60.67 | 3,073,315 |
2021-01-28 | $64.89 | $65.44 | $64.78 | $64.98 | $62.02 | 2,416,870 |
2021-01-27 | $65.06 | $65.26 | $64.23 | $64.50 | $61.56 | 2,596,440 |
2021-01-26 | $66.04 | $66.14 | $65.59 | $65.76 | $62.77 | 1,408,785 |
2021-01-25 | $65.57 | $66.09 | $65.20 | $65.84 | $62.84 | 1,924,219 |
2021-01-22 | $65.63 | $65.90 | $65.13 | $65.72 | $62.73 | 1,642,646 |
2021-01-21 | $66.49 | $66.49 | $66.08 | $66.21 | $63.20 | 1,547,596 |
2021-01-20 | $66.48 | $66.49 | $66.07 | $66.39 | $63.37 | 1,570,791 |
2021-01-19 | $66.28 | $66.49 | $66.10 | $66.30 | $63.28 | 1,924,372 |
2021-01-15 | $66.23 | $66.25 | $65.35 | $65.87 | $62.87 | 1,806,359 |
2021-01-14 | $66.47 | $67.05 | $66.30 | $66.67 | $63.64 | 1,563,923 |
2021-01-13 | $66.53 | $66.60 | $66.13 | $66.35 | $63.33 | 1,513,218 |
2021-01-12 | $66.11 | $66.67 | $65.91 | $66.60 | $63.57 | 1,711,165 |
2021-01-11 | $65.32 | $66.14 | $65.15 | $66.01 | $63.01 | 1,614,686 |
2021-01-08 | $66.15 | $66.18 | $65.05 | $65.74 | $62.75 | 1,905,810 |
2021-01-07 | $65.86 | $66.19 | $65.59 | $65.94 | $62.94 | 2,211,187 |
2021-01-06 | $64.14 | $65.99 | $64.14 | $65.50 | $62.52 | 2,251,131 |
2021-01-05 | $63.19 | $64.09 | $63.10 | $63.74 | $60.84 | 1,467,715 |
2021-01-04 | $64.39 | $64.44 | $62.64 | $63.23 | $60.35 | 2,492,517 |
2020-12-31 | $63.75 | $64.23 | $63.51 | $64.14 | $61.22 | 1,039,780 |
2020-12-30 | $63.61 | $63.97 | $63.59 | $63.77 | $60.87 | 1,095,583 |
2020-12-29 | $64.11 | $64.12 | $63.25 | $63.49 | $60.60 | 1,570,065 |
2020-12-28 | $64.23 | $64.46 | $63.79 | $63.86 | $60.95 | 1,307,846 |
2020-12-24 | $63.83 | $63.83 | $63.40 | $63.83 | $60.93 | 585,687 |
2020-12-23 | $63.50 | $63.96 | $63.50 | $63.72 | $60.82 | 1,200,313 |
2020-12-22 | $63.50 | $63.50 | $63.14 | $63.15 | $60.28 | 1,299,572 |
2020-12-21 | $63.24 | $63.71 | $62.55 | $63.50 | $60.61 | 1,938,373 |
2020-12-18 | $64.16 | $64.19 | $63.48 | $63.94 | $61.03 | 1,457,634 |
2020-12-17 | $64.27 | $64.27 | $63.80 | $64.13 | $61.21 | 1,583,862 |
2020-12-16 | $64.01 | $64.15 | $63.77 | $63.99 | $61.08 | 1,742,014 |
2020-12-15 | $63.60 | $64.01 | $63.19 | $63.92 | $61.01 | 1,427,623 |
2020-12-14 | $64.50 | $64.51 | $63.08 | $63.08 | $60.21 | 1,737,784 |
2020-12-11 | $63.83 | $64.01 | $63.47 | $63.90 | $60.99 | 1,904,205 |
2020-12-10 | $64.32 | $64.43 | $64.00 | $64.26 | $61.34 | 1,614,236 |
2020-12-09 | $65.35 | $65.56 | $64.76 | $65.16 | $61.62 | 1,940,434 |
2020-12-08 | $64.43 | $65.20 | $64.32 | $65.10 | $61.56 | 1,214,259 |
2020-12-07 | $65.00 | $65.00 | $64.40 | $64.69 | $61.17 | 1,693,459 |
2020-12-04 | $64.29 | $65.12 | $64.26 | $65.12 | $61.58 | 1,298,347 |
2020-12-03 | $64.02 | $64.37 | $63.80 | $64.07 | $60.59 | 4,266,831 |
2020-12-02 | $63.53 | $63.97 | $63.43 | $63.93 | $60.45 | 1,376,990 |
2020-12-01 | $63.69 | $64.19 | $63.54 | $63.64 | $60.18 | 1,314,237 |
2020-11-30 | $63.54 | $63.54 | $62.71 | $62.82 | $59.40 | 1,869,232 |
2020-11-27 | $63.96 | $64.02 | $63.52 | $63.68 | $60.22 | 700,182 |
2020-11-25 | $64.19 | $64.19 | $63.58 | $63.81 | $60.34 | 1,578,201 |
2020-11-24 | $63.53 | $64.42 | $63.45 | $64.41 | $60.91 | 2,862,638 |
2020-11-23 | $62.27 | $62.95 | $62.27 | $62.85 | $59.43 | 1,454,947 |
2020-11-20 | $62.20 | $62.33 | $61.85 | $61.86 | $58.50 | 2,109,065 |
2020-11-19 | $61.98 | $62.33 | $61.51 | $62.29 | $58.90 | 1,824,666 |
2020-11-18 | $62.96 | $63.31 | $62.10 | $62.10 | $58.72 | 2,537,394 |
2020-11-17 | $62.48 | $62.91 | $61.90 | $62.75 | $59.34 | 1,467,657 |
2020-11-16 | $62.53 | $62.90 | $61.96 | $62.88 | $59.46 | 2,023,307 |
2020-11-13 | $60.73 | $61.64 | $60.73 | $61.51 | $58.17 | 1,292,127 |
2020-11-12 | $61.08 | $61.08 | $59.87 | $60.36 | $57.08 | 1,766,341 |
2020-11-11 | $62.00 | $62.00 | $60.97 | $61.42 | $58.08 | 1,301,771 |
2020-11-10 | $61.04 | $61.57 | $60.65 | $61.43 | $58.09 | 2,608,149 |
2020-11-09 | $60.79 | $62.18 | $60.73 | $60.79 | $57.49 | 3,303,692 |
2020-11-06 | $58.57 | $58.63 | $57.84 | $58.03 | $54.88 | 1,448,718 |
2020-11-05 | $58.04 | $58.80 | $58.00 | $58.43 | $55.25 | 1,534,372 |
2020-11-04 | $57.75 | $58.13 | $56.63 | $57.07 | $53.97 | 1,985,823 |
2020-11-03 | $57.42 | $58.07 | $57.34 | $57.76 | $54.62 | 1,663,499 |
2020-11-02 | $56.25 | $56.86 | $55.89 | $56.75 | $53.66 | 1,577,922 |
2020-10-30 | $55.18 | $55.56 | $54.68 | $55.51 | $52.49 | 2,126,081 |
2020-10-29 | $54.68 | $55.91 | $54.26 | $55.52 | $52.50 | 1,928,058 |
2020-10-28 | $55.50 | $55.82 | $54.73 | $54.80 | $51.82 | 2,506,372 |
2020-10-27 | $57.41 | $57.42 | $56.53 | $56.54 | $53.47 | 1,577,947 |
2020-10-26 | $58.05 | $58.05 | $56.78 | $57.36 | $54.24 | 1,948,283 |
2020-10-23 | $58.69 | $58.85 | $58.24 | $58.70 | $55.51 | 955,479 |
2020-10-22 | $57.81 | $58.46 | $57.58 | $58.38 | $55.21 | 1,177,256 |
2020-10-21 | $58.10 | $58.27 | $57.72 | $57.72 | $54.58 | 1,167,356 |
2020-10-20 | $58.29 | $58.72 | $57.98 | $58.14 | $54.98 | 2,563,634 |
2020-10-19 | $58.87 | $59.15 | $57.88 | $57.98 | $54.83 | 1,486,674 |
2020-10-16 | $58.89 | $59.02 | $58.55 | $58.73 | $55.54 | 1,207,531 |
2020-10-15 | $57.78 | $58.68 | $57.69 | $58.63 | $55.44 | 1,359,922 |
2020-10-14 | $58.49 | $58.85 | $58.30 | $58.33 | $55.16 | 1,279,900 |
2020-10-13 | $58.82 | $58.83 | $58.19 | $58.36 | $55.19 | 1,302,593 |
2020-10-12 | $58.70 | $58.98 | $58.59 | $58.85 | $55.65 | 1,313,533 |
2020-10-09 | $58.77 | $58.88 | $58.32 | $58.48 | $55.30 | 1,330,500 |
2020-10-08 | $58.00 | $58.43 | $57.88 | $58.37 | $55.20 | 1,223,014 |
2020-10-07 | $56.88 | $57.63 | $56.88 | $57.51 | $54.38 | 1,263,927 |
2020-10-06 | $56.95 | $57.71 | $56.24 | $56.36 | $53.30 | 1,664,339 |
2020-10-05 | $56.02 | $56.81 | $56.02 | $56.73 | $53.65 | 1,159,532 |
2020-10-02 | $54.44 | $55.83 | $54.37 | $55.52 | $52.50 | 2,029,532 |
2020-10-01 | $55.58 | $55.76 | $54.88 | $55.27 | $52.27 | 1,459,937 |
2020-09-30 | $55.09 | $55.83 | $54.89 | $55.30 | $52.29 | 1,645,373 |
2020-09-29 | $55.48 | $55.50 | $54.67 | $54.92 | $51.93 | 2,037,324 |
2020-09-28 | $55.00 | $55.67 | $55.00 | $55.46 | $52.45 | 1,989,482 |
2020-09-25 | $53.43 | $54.46 | $53.33 | $54.27 | $51.32 | 1,409,853 |
2020-09-24 | $53.45 | $54.30 | $52.94 | $53.71 | $50.79 | 1,665,384 |
2020-09-23 | $54.80 | $55.09 | $53.52 | $53.53 | $50.62 | 1,444,009 |
2020-09-22 | $55.22 | $55.63 | $54.78 | $55.14 | $51.62 | 1,497,773 |
2020-09-21 | $55.79 | $55.79 | $54.49 | $55.14 | $51.62 | 2,187,177 |
2020-09-18 | $57.21 | $57.29 | $56.37 | $56.60 | $52.99 | 1,402,232 |
2020-09-17 | $56.61 | $57.30 | $56.31 | $57.12 | $53.47 | 1,584,097 |
2020-09-16 | $57.27 | $57.92 | $57.01 | $57.26 | $53.60 | 1,246,511 |
2020-09-15 | $57.25 | $57.40 | $56.82 | $56.90 | $53.27 | 1,331,623 |
2020-09-14 | $56.67 | $57.26 | $56.57 | $56.99 | $53.35 | 1,125,535 |
2020-09-11 | $55.99 | $56.38 | $55.74 | $56.15 | $52.56 | 1,592,735 |
2020-09-10 | $56.77 | $56.94 | $55.59 | $55.76 | $52.20 | 1,771,443 |
2020-09-09 | $56.45 | $57.03 | $56.33 | $56.60 | $52.99 | 1,652,890 |
2020-09-08 | $56.95 | $56.95 | $55.83 | $55.94 | $52.37 | 2,436,986 |
2020-09-04 | $57.67 | $58.01 | $56.57 | $57.33 | $53.67 | 2,416,060 |
2020-09-03 | $58.48 | $58.99 | $56.83 | $57.23 | $53.58 | 2,519,464 |
2020-09-02 | $57.68 | $58.68 | $57.55 | $58.54 | $54.80 | 1,648,109 |
2020-09-01 | $57.28 | $57.49 | $56.92 | $57.46 | $53.79 | 1,236,728 |
2020-08-31 | $57.82 | $57.82 | $57.26 | $57.28 | $53.62 | 1,497,755 |
2020-08-28 | $57.52 | $57.88 | $57.20 | $57.87 | $54.17 | 1,215,850 |
2020-08-27 | $57.19 | $57.64 | $57.09 | $57.37 | $53.71 | 1,556,198 |
2020-08-26 | $57.17 | $57.19 | $56.82 | $57.02 | $53.38 | 1,618,838 |
2020-08-25 | $57.65 | $57.76 | $57.00 | $57.22 | $53.57 | 1,304,232 |
2020-08-24 | $56.68 | $57.52 | $56.54 | $57.52 | $53.85 | 2,224,707 |
2020-08-21 | $56.33 | $56.46 | $56.13 | $56.35 | $52.75 | 1,004,750 |
2020-08-20 | $56.40 | $56.54 | $56.20 | $56.40 | $52.80 | 1,338,315 |
2020-08-19 | $57.03 | $57.27 | $56.64 | $56.75 | $53.13 | 1,026,230 |
2020-08-18 | $57.28 | $57.28 | $56.85 | $56.92 | $53.29 | 966,902 |
2020-08-17 | $57.46 | $57.49 | $57.10 | $57.17 | $53.52 | 1,040,831 |
2020-08-14 | $57.04 | $57.61 | $56.89 | $57.43 | $53.76 | 1,104,356 |
2020-08-13 | $57.33 | $57.50 | $57.03 | $57.21 | $53.56 | 1,066,268 |
2020-08-12 | $57.79 | $57.88 | $57.31 | $57.59 | $53.91 | 1,747,521 |
2020-08-11 | $57.57 | $58.03 | $57.08 | $57.26 | $53.60 | 1,891,606 |
2020-08-10 | $56.31 | $57.01 | $56.31 | $56.96 | $53.32 | 1,267,301 |
2020-08-07 | $55.29 | $56.24 | $55.23 | $56.24 | $52.65 | 1,036,406 |
2020-08-06 | $55.45 | $55.63 | $55.22 | $55.44 | $51.90 | 1,307,311 |
2020-08-05 | $55.18 | $55.58 | $55.16 | $55.52 | $51.97 | 2,225,115 |
2020-08-04 | $54.59 | $54.96 | $54.55 | $54.92 | $51.41 | 919,805 |
2020-08-03 | $54.71 | $54.94 | $54.34 | $54.72 | $51.23 | 1,028,870 |
2020-07-31 | $54.41 | $54.51 | $53.71 | $54.49 | $51.01 | 1,178,509 |
2020-07-30 | $54.51 | $54.71 | $53.92 | $54.66 | $51.17 | 1,059,130 |
2020-07-29 | $54.12 | $54.85 | $53.89 | $54.69 | $51.20 | 888,689 |
2020-07-28 | $54.08 | $54.28 | $53.85 | $53.90 | $50.46 | 980,904 |
2020-07-27 | $53.82 | $54.22 | $53.43 | $54.22 | $50.76 | 2,328,950 |
2020-07-24 | $54.07 | $54.32 | $53.66 | $53.84 | $50.40 | 1,225,455 |
2020-07-23 | $54.07 | $54.39 | $53.83 | $54.08 | $50.63 | 1,722,284 |
2020-07-22 | $53.70 | $54.04 | $53.48 | $54.02 | $50.57 | 989,574 |
2020-07-21 | $53.36 | $53.97 | $53.34 | $53.68 | $50.25 | 1,339,740 |
2020-07-20 | $53.30 | $53.30 | $52.77 | $52.88 | $49.50 | 1,131,190 |
2020-07-17 | $53.62 | $53.79 | $53.26 | $53.35 | $49.94 | 991,053 |
2020-07-16 | $53.13 | $53.71 | $52.90 | $53.43 | $50.02 | 1,080,685 |
2020-07-15 | $53.12 | $53.53 | $52.87 | $53.33 | $49.92 | 1,436,918 |
2020-07-14 | $51.55 | $52.44 | $51.23 | $52.33 | $48.99 | 1,472,296 |
2020-07-13 | $51.96 | $52.43 | $51.59 | $51.70 | $48.40 | 1,865,703 |
2020-07-10 | $50.37 | $51.53 | $50.37 | $51.49 | $48.20 | 1,284,300 |
2020-07-09 | $51.38 | $51.39 | $50.06 | $50.37 | $47.15 | 1,568,230 |
2020-07-08 | $51.46 | $51.72 | $51.05 | $51.47 | $48.18 | 993,024 |
2020-07-07 | $51.79 | $51.88 | $51.28 | $51.38 | $48.10 | 1,268,001 |
2020-07-06 | $52.41 | $52.70 | $51.99 | $52.21 | $48.88 | 1,693,315 |
2020-07-02 | $52.11 | $52.55 | $51.57 | $51.69 | $48.39 | 1,416,539 |
2020-07-01 | $52.03 | $52.25 | $51.25 | $51.26 | $47.99 | 1,175,801 |
2020-06-30 | $50.95 | $51.99 | $50.86 | $51.75 | $48.45 | 2,175,190 |
2020-06-29 | $50.47 | $51.15 | $50.27 | $51.09 | $47.83 | 1,568,461 |
2020-06-26 | $51.10 | $51.10 | $49.86 | $50.03 | $46.84 | 2,226,615 |
2020-06-25 | $50.50 | $51.38 | $50.16 | $51.34 | $48.06 | 1,890,733 |
2020-06-24 | $51.87 | $51.87 | $50.39 | $50.67 | $47.43 | 2,753,703 |
2020-06-23 | $53.18 | $53.37 | $52.77 | $52.79 | $48.99 | 1,938,770 |
2020-06-22 | $52.74 | $52.84 | $52.15 | $52.63 | $48.84 | 6,217,980 |
2020-06-19 | $53.96 | $54.00 | $52.72 | $52.94 | $49.13 | 1,920,720 |
2020-06-18 | $53.04 | $53.43 | $52.87 | $53.27 | $49.44 | 3,374,104 |
2020-06-17 | $53.77 | $53.88 | $53.23 | $53.32 | $49.48 | 1,331,676 |
2020-06-16 | $54.07 | $54.13 | $52.65 | $53.60 | $49.74 | 2,614,505 |
2020-06-15 | $51.04 | $52.79 | $50.81 | $52.54 | $48.76 | 2,459,145 |
2020-06-12 | $52.97 | $52.97 | $51.20 | $52.16 | $48.41 | 2,870,923 |
2020-06-11 | $53.75 | $53.79 | $51.60 | $51.68 | $47.96 | 3,059,207 |
2020-06-10 | $55.81 | $55.86 | $55.06 | $55.06 | $51.10 | 2,131,818 |
2020-06-09 | $55.95 | $56.05 | $55.56 | $55.77 | $51.76 | 2,442,699 |
2020-06-08 | $55.94 | $56.54 | $55.81 | $56.50 | $52.43 | 2,742,327 |
2020-06-05 | $55.40 | $56.15 | $55.37 | $55.70 | $51.69 | 2,052,669 |
2020-06-04 | $53.87 | $54.32 | $53.80 | $54.26 | $50.36 | 1,076,973 |
2020-06-03 | $53.69 | $54.22 | $53.69 | $54.10 | $50.21 | 1,421,249 |
2020-06-02 | $52.69 | $53.24 | $52.58 | $53.24 | $49.41 | 5,049,278 |
2020-06-01 | $52.32 | $52.70 | $52.17 | $52.46 | $48.69 | 1,076,545 |
2020-05-29 | $52.34 | $52.71 | $51.77 | $52.52 | $48.74 | 2,184,257 |
2020-05-28 | $53.08 | $53.13 | $52.33 | $52.45 | $48.68 | 1,527,129 |
2020-05-27 | $52.25 | $52.74 | $51.75 | $52.74 | $48.95 | 1,667,604 |
2020-05-26 | $51.86 | $51.98 | $51.52 | $51.61 | $47.90 | 1,612,071 |
2020-05-22 | $50.63 | $50.74 | $50.32 | $50.71 | $47.06 | 1,048,660 |
2020-05-21 | $50.98 | $51.13 | $50.48 | $50.65 | $47.01 | 1,605,593 |
2020-05-20 | $51.04 | $51.38 | $50.89 | $51.08 | $47.40 | 2,541,195 |
2020-05-19 | $51.19 | $51.19 | $50.46 | $50.46 | $46.83 | 2,060,321 |
2020-05-18 | $50.85 | $51.53 | $50.77 | $51.29 | $47.60 | 3,863,234 |
2020-05-15 | $49.07 | $49.80 | $48.90 | $49.56 | $45.99 | 1,448,092 |
2020-05-14 | $48.47 | $49.46 | $47.89 | $49.46 | $45.90 | 2,300,795 |
2020-05-13 | $49.64 | $49.78 | $48.50 | $48.87 | $45.35 | 2,209,952 |
2020-05-12 | $50.95 | $51.08 | $49.76 | $49.76 | $46.18 | 1,348,673 |
2020-05-11 | $50.49 | $51.09 | $50.42 | $50.78 | $47.13 | 1,186,168 |
2020-05-08 | $50.27 | $50.88 | $50.16 | $50.81 | $47.15 | 1,382,018 |
2020-05-07 | $50.05 | $50.23 | $49.57 | $49.64 | $46.07 | 1,431,926 |
2020-05-06 | $50.14 | $50.25 | $49.40 | $49.44 | $45.88 | 1,030,700 |
2020-05-05 | $49.97 | $50.39 | $49.76 | $49.82 | $46.24 | 1,146,146 |
2020-05-04 | $49.01 | $49.46 | $48.69 | $49.41 | $45.85 | 1,985,739 |
2020-05-01 | $49.91 | $50.08 | $49.14 | $49.32 | $45.77 | 1,883,928 |
2020-04-30 | $51.30 | $51.31 | $50.55 | $50.65 | $47.01 | 2,620,929 |
2020-04-29 | $51.48 | $51.95 | $51.16 | $51.63 | $47.92 | 1,584,585 |
2020-04-28 | $51.21 | $51.40 | $50.58 | $50.80 | $47.14 | 1,862,684 |
2020-04-27 | $49.85 | $50.63 | $49.77 | $50.42 | $46.79 | 2,162,263 |
2020-04-24 | $48.92 | $49.65 | $48.72 | $49.51 | $45.95 | 1,489,823 |
2020-04-23 | $48.74 | $49.42 | $48.62 | $48.65 | $45.15 | 1,862,983 |
2020-04-22 | $48.78 | $48.92 | $48.33 | $48.62 | $45.12 | 1,732,225 |
2020-04-21 | $48.02 | $48.38 | $47.64 | $47.75 | $44.31 | 2,268,709 |
2020-04-20 | $49.10 | $49.83 | $48.92 | $48.93 | $45.41 | 2,082,537 |
2020-04-17 | $49.50 | $50.03 | $49.06 | $49.90 | $46.31 | 1,919,771 |
2020-04-16 | $48.40 | $48.53 | $47.77 | $48.39 | $44.91 | 1,865,723 |
2020-04-15 | $48.59 | $48.60 | $47.78 | $48.20 | $44.73 | 2,091,356 |
2020-04-14 | $49.09 | $49.74 | $49.00 | $49.59 | $46.02 | 1,970,027 |
2020-04-13 | $48.70 | $48.70 | $47.73 | $48.23 | $44.76 | 3,149,755 |
2020-04-09 | $48.94 | $49.62 | $48.44 | $48.72 | $45.21 | 3,048,032 |
2020-04-08 | $47.40 | $48.47 | $46.87 | $48.25 | $44.78 | 2,238,559 |
2020-04-07 | $48.36 | $48.50 | $46.80 | $46.80 | $43.43 | 3,282,424 |
2020-04-06 | $45.85 | $47.11 | $45.64 | $46.77 | $43.40 | 2,837,808 |
2020-04-03 | $44.59 | $45.22 | $43.82 | $44.30 | $41.11 | 2,027,618 |
2020-04-02 | $43.39 | $44.88 | $43.33 | $44.78 | $41.56 | 2,680,162 |
2020-04-01 | $43.41 | $44.43 | $43.18 | $43.56 | $40.43 | 3,688,125 |
2020-03-31 | $45.54 | $45.88 | $44.78 | $44.98 | $41.74 | 3,742,220 |
2020-03-30 | $44.63 | $45.92 | $44.47 | $45.74 | $42.45 | 4,323,850 |
2020-03-27 | $44.00 | $45.71 | $43.86 | $44.41 | $41.21 | 3,975,985 |
2020-03-26 | $43.11 | $45.67 | $43.11 | $45.47 | $42.20 | 5,475,728 |
2020-03-25 | $42.68 | $44.31 | $41.47 | $42.62 | $39.55 | 5,900,202 |
2020-03-24 | $41.72 | $42.79 | $41.30 | $42.67 | $39.19 | 3,879,162 |
2020-03-23 | $40.30 | $40.85 | $38.83 | $39.50 | $36.28 | 5,630,682 |
2020-03-20 | $43.19 | $43.29 | $40.48 | $40.54 | $37.24 | 3,447,607 |
2020-03-19 | $43.19 | $44.09 | $41.86 | $42.94 | $39.44 | 4,335,036 |
2020-03-18 | $43.10 | $44.63 | $41.47 | $43.85 | $40.28 | 3,703,213 |
2020-03-17 | $43.52 | $46.06 | $42.65 | $46.06 | $42.31 | 3,926,148 |
2020-03-16 | $42.33 | $45.64 | $41.75 | $42.67 | $39.19 | 4,410,283 |
2020-03-13 | $45.90 | $47.40 | $43.75 | $47.38 | $43.52 | 4,131,407 |
2020-03-12 | $45.06 | $46.64 | $43.46 | $43.55 | $40.00 | 7,474,748 |
2020-03-11 | $49.32 | $49.57 | $47.76 | $48.36 | $44.42 | 4,533,163 |
2020-03-10 | $50.13 | $50.72 | $48.03 | $50.69 | $46.56 | 5,002,728 |
2020-03-09 | $48.72 | $50.18 | $48.17 | $48.46 | $44.51 | 6,120,103 |
2020-03-06 | $51.47 | $52.47 | $51.13 | $52.22 | $47.97 | 4,685,360 |
2020-03-05 | $53.41 | $54.03 | $52.65 | $53.11 | $48.78 | 2,739,218 |
2020-03-04 | $53.50 | $54.83 | $53.06 | $54.83 | $50.36 | 2,341,852 |
2020-03-03 | $53.99 | $54.78 | $52.01 | $52.46 | $48.19 | 6,078,832 |
2020-03-02 | $51.90 | $53.81 | $51.48 | $53.81 | $49.43 | 4,304,637 |
2020-02-28 | $50.73 | $51.67 | $49.98 | $51.58 | $47.38 | 8,452,894 |
2020-02-27 | $53.69 | $54.18 | $52.17 | $52.19 | $47.94 | 5,320,124 |
2020-02-26 | $55.08 | $55.62 | $54.43 | $54.53 | $50.09 | 2,975,082 |
2020-02-25 | $56.70 | $56.70 | $54.61 | $54.81 | $50.34 | 3,241,713 |
2020-02-24 | $56.86 | $57.10 | $56.35 | $56.40 | $51.80 | 2,625,803 |
2020-02-21 | $58.39 | $58.44 | $58.09 | $58.20 | $53.46 | 1,106,904 |
2020-02-20 | $58.63 | $58.83 | $58.18 | $58.62 | $53.84 | 997,476 |
2020-02-19 | $58.67 | $58.81 | $58.62 | $58.75 | $53.96 | 1,015,213 |
2020-02-18 | $58.66 | $58.76 | $58.29 | $58.50 | $53.73 | 1,038,213 |
2020-02-14 | $58.99 | $58.99 | $58.62 | $58.85 | $54.06 | 821,770 |
2020-02-13 | $58.94 | $59.07 | $58.69 | $58.93 | $54.13 | 1,023,235 |
2020-02-12 | $59.20 | $59.29 | $59.00 | $59.12 | $54.30 | 872,794 |
2020-02-11 | $59.00 | $59.09 | $58.86 | $58.96 | $54.16 | 759,767 |
2020-02-10 | $58.34 | $58.75 | $58.34 | $58.75 | $53.96 | 897,112 |
2020-02-07 | $58.81 | $58.82 | $58.40 | $58.48 | $53.72 | 834,691 |
2020-02-06 | $59.12 | $59.12 | $58.86 | $58.98 | $54.17 | 981,522 |
2020-02-05 | $58.32 | $58.94 | $58.23 | $58.88 | $54.08 | 1,063,043 |
2020-02-04 | $57.74 | $58.00 | $57.68 | $57.75 | $53.04 | 1,172,887 |
2020-02-03 | $57.13 | $57.56 | $57.04 | $57.06 | $52.41 | 1,058,678 |
2020-01-31 | $57.78 | $57.83 | $56.71 | $56.90 | $52.26 | 1,586,805 |
2020-01-30 | $57.51 | $57.97 | $57.24 | $57.94 | $53.22 | 1,240,088 |
2020-01-29 | $58.49 | $58.49 | $57.90 | $57.91 | $53.19 | 1,098,843 |
2020-01-28 | $58.24 | $58.51 | $58.07 | $58.32 | $53.57 | 976,625 |
2020-01-27 | $58.00 | $58.31 | $57.92 | $58.01 | $53.28 | 1,408,016 |
2020-01-24 | $59.52 | $59.56 | $58.55 | $58.84 | $54.05 | 1,420,661 |
2020-01-23 | $59.04 | $59.30 | $58.76 | $59.28 | $54.45 | 1,148,360 |
2020-01-22 | $59.20 | $59.44 | $59.13 | $59.21 | $54.39 | 861,869 |
2020-01-21 | $59.04 | $59.13 | $58.78 | $58.99 | $54.18 | 1,162,790 |
2020-01-17 | $59.05 | $59.22 | $59.00 | $59.15 | $54.33 | 992,077 |
2020-01-16 | $58.75 | $58.95 | $58.68 | $58.93 | $54.13 | 1,117,195 |
2020-01-15 | $58.37 | $58.67 | $58.33 | $58.50 | $53.73 | 950,151 |
2020-01-14 | $58.37 | $58.59 | $58.27 | $58.40 | $53.64 | 917,477 |
2020-01-13 | $58.13 | $58.42 | $58.03 | $58.42 | $53.66 | 1,230,092 |
2020-01-10 | $58.26 | $58.37 | $57.92 | $57.99 | $53.27 | 814,473 |
2020-01-09 | $57.98 | $58.15 | $57.88 | $58.15 | $53.41 | 1,121,351 |
2020-01-08 | $57.55 | $57.97 | $57.55 | $57.78 | $53.07 | 1,106,199 |
2020-01-07 | $57.58 | $57.69 | $57.45 | $57.56 | $52.87 | 770,861 |
2020-01-06 | $57.37 | $57.66 | $57.37 | $57.64 | $52.94 | 812,138 |
2020-01-03 | $57.56 | $57.83 | $57.50 | $57.65 | $52.95 | 1,019,360 |
2020-01-02 | $58.19 | $58.20 | $57.78 | $58.07 | $53.34 | 1,367,711 |
2019-12-31 | $57.68 | $57.94 | $57.63 | $57.92 | $53.20 | 903,937 |
2019-12-30 | $58.15 | $58.16 | $57.71 | $57.79 | $53.08 | 841,541 |
2019-12-27 | $58.22 | $58.22 | $58.05 | $58.15 | $53.41 | 502,901 |
2019-12-26 | $58.05 | $58.09 | $57.95 | $58.08 | $53.35 | 457,804 |
2019-12-24 | $58.07 | $58.07 | $57.90 | $57.97 | $53.25 | 287,284 |
2019-12-23 | $58.16 | $58.17 | $57.99 | $58.01 | $53.28 | 775,146 |
2019-12-20 | $57.82 | $58.12 | $57.80 | $58.06 | $53.33 | 668,833 |
2019-12-19 | $57.54 | $57.64 | $57.47 | $57.57 | $52.88 | 645,435 |
2019-12-18 | $57.70 | $57.70 | $57.41 | $57.48 | $52.80 | 1,150,078 |
2019-12-17 | $57.70 | $57.75 | $57.58 | $57.59 | $52.90 | 917,783 |
2019-12-16 | $57.68 | $57.84 | $57.56 | $57.58 | $52.89 | 790,531 |
2019-12-13 | $57.49 | $57.71 | $57.16 | $57.38 | $52.70 | 799,491 |
2019-12-12 | $56.96 | $57.66 | $56.86 | $57.51 | $52.82 | 1,019,074 |
2019-12-11 | $57.26 | $57.47 | $57.26 | $57.41 | $52.31 | 753,487 |
2019-12-10 | $57.42 | $57.47 | $57.16 | $57.23 | $52.14 | 928,845 |
2019-12-09 | $57.29 | $57.53 | $57.29 | $57.42 | $52.32 | 608,171 |
2019-12-06 | $57.17 | $57.50 | $57.07 | $57.34 | $52.24 | 681,906 |
2019-12-05 | $56.86 | $56.95 | $56.57 | $56.81 | $51.76 | 745,980 |
2019-12-04 | $56.53 | $56.84 | $56.46 | $56.74 | $51.70 | 747,317 |
2019-12-03 | $56.33 | $56.37 | $55.97 | $56.28 | $51.28 | 1,128,630 |
2019-12-02 | $57.21 | $57.21 | $56.79 | $56.83 | $51.78 | 1,156,719 |
2019-11-29 | $57.25 | $57.29 | $57.02 | $57.09 | $52.02 | 275,660 |
2019-11-27 | $57.26 | $57.34 | $57.16 | $57.33 | $52.24 | 697,361 |
2019-11-26 | $57.00 | $57.16 | $56.87 | $57.12 | $52.04 | 721,793 |
2019-11-25 | $56.80 | $56.97 | $56.76 | $56.95 | $51.89 | 771,237 |
2019-11-22 | $56.62 | $56.67 | $56.45 | $56.61 | $51.58 | 885,118 |
2019-11-21 | $56.48 | $56.53 | $56.30 | $56.48 | $51.46 | 710,457 |
2019-11-20 | $56.65 | $56.68 | $56.25 | $56.47 | $51.45 | 983,242 |
2019-11-19 | $57.05 | $57.06 | $56.59 | $56.66 | $51.63 | 828,568 |
2019-11-18 | $56.97 | $57.06 | $56.81 | $57.01 | $51.94 | 701,757 |
2019-11-15 | $56.98 | $57.03 | $56.81 | $57.01 | $51.94 | 592,508 |
2019-11-14 | $56.59 | $56.72 | $56.43 | $56.68 | $51.64 | 666,478 |
2019-11-13 | $56.53 | $56.72 | $56.40 | $56.59 | $51.56 | 723,780 |
2019-11-12 | $56.76 | $56.88 | $56.52 | $56.66 | $51.63 | 615,649 |
2019-11-11 | $56.66 | $56.72 | $56.55 | $56.65 | $51.62 | 695,537 |
2019-11-08 | $56.75 | $56.95 | $56.56 | $56.95 | $51.89 | 779,387 |
2019-11-07 | $56.96 | $57.09 | $56.71 | $56.84 | $51.79 | 768,724 |
2019-11-06 | $56.44 | $56.58 | $56.31 | $56.56 | $51.53 | 607,065 |
2019-11-05 | $56.42 | $56.49 | $56.31 | $56.38 | $51.37 | 750,855 |
2019-11-04 | $56.34 | $56.49 | $56.27 | $56.40 | $51.39 | 702,910 |
2019-11-01 | $55.83 | $56.10 | $55.82 | $56.09 | $51.11 | 710,295 |
2019-10-31 | $55.81 | $55.92 | $55.23 | $55.52 | $50.59 | 725,810 |
2019-10-30 | $55.86 | $55.92 | $55.54 | $55.88 | $50.91 | 660,574 |
2019-10-29 | $55.72 | $56.02 | $55.70 | $55.79 | $50.83 | 597,589 |
2019-10-28 | $55.68 | $55.86 | $55.68 | $55.78 | $50.82 | 839,472 |
2019-10-25 | $55.13 | $55.64 | $55.12 | $55.50 | $50.57 | 570,646 |
2019-10-24 | $55.25 | $55.28 | $54.88 | $55.08 | $50.19 | 621,203 |
2019-10-23 | $54.91 | $55.17 | $54.70 | $55.13 | $50.23 | 706,512 |
2019-10-22 | $55.26 | $55.41 | $55.11 | $55.21 | $50.30 | 693,125 |
2019-10-21 | $55.00 | $55.15 | $54.96 | $55.12 | $50.22 | 588,031 |
2019-10-18 | $54.68 | $54.90 | $54.61 | $54.74 | $49.88 | 505,835 |
2019-10-17 | $54.73 | $54.92 | $54.58 | $54.76 | $49.89 | 608,054 |
2019-10-16 | $54.71 | $54.79 | $54.52 | $54.62 | $49.77 | 542,273 |
2019-10-15 | $54.52 | $54.94 | $54.47 | $54.75 | $49.89 | 607,846 |
2019-10-14 | $54.40 | $54.44 | $54.27 | $54.35 | $49.52 | 462,800 |
2019-10-11 | $54.35 | $54.91 | $54.35 | $54.47 | $49.63 | 1,063,440 |
2019-10-10 | $53.33 | $53.99 | $53.33 | $53.76 | $48.98 | 664,037 |
2019-10-09 | $53.24 | $53.54 | $53.10 | $53.33 | $48.59 | 615,311 |
2019-10-08 | $53.42 | $53.42 | $52.85 | $52.87 | $48.17 | 1,062,870 |
2019-10-07 | $54.01 | $54.19 | $53.73 | $53.73 | $48.96 | 599,019 |
2019-10-04 | $53.53 | $54.17 | $53.46 | $54.13 | $49.32 | 735,228 |
2019-10-03 | $53.04 | $53.41 | $52.43 | $53.39 | $48.65 | 1,077,234 |
2019-10-02 | $53.70 | $53.70 | $52.72 | $52.97 | $48.26 | 1,430,676 |
2019-10-01 | $54.96 | $55.12 | $53.96 | $54.07 | $49.27 | 1,401,395 |
2019-09-30 | $54.61 | $54.96 | $54.61 | $54.78 | $49.91 | 753,822 |
2019-09-27 | $54.58 | $54.73 | $54.20 | $54.51 | $49.67 | 791,231 |
2019-09-26 | $54.45 | $54.57 | $54.13 | $54.43 | $49.59 | 480,734 |
2019-09-25 | $54.15 | $54.48 | $53.94 | $54.39 | $49.56 | 815,205 |
2019-09-24 | $55.21 | $55.21 | $54.46 | $54.62 | $49.33 | 1,755,829 |
2019-09-23 | $54.77 | $55.14 | $54.71 | $55.01 | $49.68 | 721,000 |
2019-09-20 | $55.27 | $55.36 | $54.85 | $54.87 | $49.55 | 808,928 |
2019-09-19 | $55.36 | $55.48 | $55.07 | $55.14 | $49.80 | 405,576 |
2019-09-18 | $55.28 | $55.31 | $54.83 | $55.30 | $49.94 | 744,844 |
2019-09-17 | $55.23 | $55.37 | $55.09 | $55.33 | $49.97 | 482,305 |
2019-09-16 | $55.42 | $55.46 | $55.16 | $55.31 | $49.95 | 568,013 |
2019-09-13 | $55.83 | $55.93 | $55.60 | $55.65 | $50.26 | 1,413,753 |
2019-09-12 | $55.74 | $55.93 | $55.42 | $55.76 | $50.36 | 762,560 |
2019-09-11 | $55.25 | $55.58 | $54.95 | $55.54 | $50.16 | 663,513 |
2019-09-10 | $54.69 | $55.19 | $54.65 | $55.16 | $49.81 | 676,813 |
2019-09-09 | $54.68 | $54.83 | $54.53 | $54.83 | $49.52 | 716,147 |
2019-09-06 | $54.43 | $54.56 | $54.25 | $54.47 | $49.19 | 660,164 |
2019-09-05 | $54.07 | $54.59 | $54.07 | $54.28 | $49.02 | 936,154 |
2019-09-04 | $53.35 | $53.60 | $53.24 | $53.60 | $48.41 | 620,979 |
2019-09-03 | $52.99 | $53.06 | $52.60 | $52.96 | $47.83 | 844,214 |
2019-08-30 | $53.40 | $53.55 | $53.14 | $53.25 | $48.09 | 829,478 |
2019-08-29 | $53.05 | $53.21 | $52.79 | $53.13 | $47.98 | 666,311 |
2019-08-28 | $51.94 | $52.62 | $51.84 | $52.60 | $47.50 | 688,853 |
2019-08-27 | $52.60 | $52.73 | $51.94 | $52.05 | $47.01 | 658,462 |
2019-08-26 | $52.18 | $52.26 | $51.83 | $52.21 | $47.15 | 997,064 |
2019-08-23 | $52.90 | $53.06 | $51.44 | $51.71 | $46.70 | 1,201,818 |
2019-08-22 | $53.13 | $53.31 | $52.77 | $53.13 | $47.98 | 578,757 |
2019-08-21 | $53.00 | $53.07 | $52.86 | $52.97 | $47.84 | 708,155 |
2019-08-20 | $52.79 | $52.81 | $52.45 | $52.50 | $47.41 | 561,336 |
2019-08-19 | $52.71 | $52.91 | $52.64 | $52.82 | $47.70 | 645,229 |
2019-08-16 | $51.58 | $52.24 | $51.57 | $52.14 | $47.09 | 578,067 |
2019-08-15 | $51.30 | $51.42 | $50.87 | $51.24 | $46.27 | 934,247 |
2019-08-14 | $51.74 | $51.86 | $51.09 | $51.13 | $46.17 | 1,059,461 |
2019-08-13 | $51.67 | $52.85 | $51.59 | $52.46 | $47.38 | 748,305 |
2019-08-12 | $52.08 | $52.14 | $51.55 | $51.75 | $46.73 | 820,447 |
2019-08-09 | $52.74 | $52.83 | $52.05 | $52.30 | $47.23 | 760,798 |
2019-08-08 | $52.22 | $52.93 | $52.16 | $52.91 | $47.78 | 1,037,423 |
2019-08-07 | $51.42 | $52.15 | $50.94 | $52.01 | $46.97 | 1,127,446 |
2019-08-06 | $51.75 | $51.93 | $51.29 | $51.85 | $46.82 | 1,272,460 |
2019-08-05 | $52.27 | $52.30 | $51.07 | $51.41 | $46.43 | 1,793,680 |
2019-08-02 | $53.08 | $53.16 | $52.70 | $52.90 | $47.77 | 915,332 |
2019-08-01 | $53.91 | $54.43 | $53.15 | $53.18 | $48.03 | 1,194,850 |
2019-07-31 | $54.74 | $54.74 | $53.50 | $53.95 | $48.72 | 1,058,419 |
2019-07-30 | $54.80 | $54.90 | $54.63 | $54.81 | $49.50 | 991,144 |
2019-07-29 | $54.96 | $55.12 | $54.89 | $55.02 | $49.69 | 534,090 |
2019-07-26 | $54.85 | $55.08 | $54.68 | $55.04 | $49.71 | 459,049 |
2019-07-25 | $54.84 | $54.96 | $54.57 | $54.78 | $49.47 | 467,272 |
2019-07-24 | $54.39 | $54.90 | $54.32 | $54.84 | $49.53 | 794,250 |
2019-07-23 | $54.04 | $54.31 | $53.88 | $54.30 | $49.04 | 851,961 |
2019-07-22 | $53.79 | $53.85 | $53.57 | $53.72 | $48.51 | 495,413 |
2019-07-19 | $54.00 | $54.10 | $53.71 | $53.75 | $48.54 | 529,343 |
2019-07-18 | $53.58 | $53.97 | $53.52 | $53.87 | $48.65 | 477,154 |
2019-07-17 | $54.20 | $54.20 | $53.68 | $53.69 | $48.49 | 503,853 |
2019-07-16 | $54.11 | $54.25 | $54.05 | $54.12 | $48.87 | 562,519 |
2019-07-15 | $54.15 | $54.19 | $54.02 | $54.15 | $48.90 | 547,515 |
2019-07-12 | $53.75 | $54.11 | $53.75 | $54.07 | $48.83 | 692,459 |
2019-07-11 | $53.59 | $53.63 | $53.34 | $53.62 | $48.42 | 508,524 |
2019-07-10 | $53.48 | $53.62 | $53.36 | $53.46 | $48.28 | 686,468 |
2019-07-09 | $53.32 | $53.35 | $53.15 | $53.31 | $48.14 | 517,414 |
2019-07-08 | $53.56 | $53.70 | $53.41 | $53.54 | $48.35 | 533,160 |
2019-07-05 | $53.66 | $53.78 | $53.31 | $53.75 | $48.54 | 475,996 |
2019-07-03 | $53.60 | $53.93 | $53.60 | $53.91 | $48.69 | 475,967 |
2019-07-02 | $53.51 | $53.54 | $53.16 | $53.49 | $48.31 | 870,897 |
2019-07-01 | $53.73 | $53.84 | $53.25 | $53.51 | $48.32 | 809,703 |
2019-06-28 | $53.05 | $53.21 | $53.01 | $53.07 | $47.93 | 516,820 |
2019-06-27 | $52.83 | $52.99 | $52.75 | $52.87 | $47.75 | 425,378 |
2019-06-26 | $52.84 | $52.91 | $52.72 | $52.73 | $47.62 | 515,540 |
2019-06-25 | $53.48 | $53.48 | $53.13 | $53.15 | $47.62 | 487,497 |
2019-06-24 | $53.61 | $53.66 | $53.41 | $53.45 | $47.89 | 563,052 |
2019-06-21 | $53.64 | $53.85 | $53.56 | $53.64 | $48.06 | 491,681 |
2019-06-20 | $53.62 | $53.78 | $53.29 | $53.70 | $48.11 | 533,865 |
2019-06-19 | $53.10 | $53.27 | $52.92 | $53.17 | $47.64 | 460,122 |
2019-06-18 | $52.83 | $53.29 | $52.81 | $53.06 | $47.54 | 588,554 |
2019-06-17 | $52.76 | $52.77 | $52.54 | $52.58 | $47.11 | 417,956 |
2019-06-14 | $52.73 | $52.86 | $52.56 | $52.72 | $47.23 | 383,480 |
2019-06-13 | $52.75 | $52.91 | $52.62 | $52.90 | $47.39 | 563,190 |
2019-06-12 | $52.63 | $52.71 | $52.50 | $52.55 | $47.08 | 482,132 |
2019-06-11 | $52.89 | $53.00 | $52.60 | $52.70 | $47.22 | 631,508 |
2019-06-10 | $52.65 | $52.85 | $52.52 | $52.59 | $47.12 | 618,677 |
2019-06-07 | $52.24 | $52.64 | $52.22 | $52.39 | $46.94 | 589,464 |
2019-06-06 | $51.80 | $52.20 | $51.64 | $52.05 | $46.63 | 504,303 |
2019-06-05 | $51.73 | $51.73 | $51.34 | $51.67 | $46.29 | 549,827 |
2019-06-04 | $50.94 | $51.49 | $50.93 | $51.47 | $46.11 | 1,083,060 |
2019-06-03 | $49.96 | $50.56 | $49.96 | $50.44 | $45.19 | 735,833 |
2019-05-31 | $50.12 | $50.27 | $49.82 | $49.86 | $44.67 | 904,901 |
2019-05-30 | $50.56 | $50.74 | $50.38 | $50.59 | $45.33 | 537,351 |
2019-05-29 | $50.36 | $50.56 | $50.07 | $50.48 | $45.23 | 1,011,485 |
2019-05-28 | $51.48 | $51.51 | $50.60 | $50.60 | $45.33 | 669,529 |
2019-05-24 | $51.63 | $51.69 | $51.21 | $51.40 | $46.05 | 471,390 |
2019-05-23 | $51.57 | $51.60 | $51.08 | $51.43 | $46.08 | 877,877 |
2019-05-22 | $51.91 | $52.05 | $51.78 | $51.93 | $46.53 | 501,929 |
2019-05-21 | $52.02 | $52.23 | $51.95 | $52.13 | $46.70 | 670,910 |
2019-05-20 | $51.73 | $52.01 | $51.57 | $51.75 | $46.36 | 591,657 |
2019-05-17 | $51.91 | $52.46 | $51.86 | $52.04 | $46.62 | 588,951 |
2019-05-16 | $52.22 | $52.63 | $52.19 | $52.33 | $46.88 | 616,028 |
2019-05-15 | $51.72 | $52.29 | $51.60 | $52.18 | $46.75 | 791,083 |
2019-05-14 | $51.75 | $52.24 | $51.70 | $51.91 | $46.51 | 763,211 |
2019-05-13 | $51.87 | $51.95 | $51.36 | $51.55 | $46.19 | 923,112 |
2019-05-10 | $52.21 | $52.82 | $51.67 | $52.67 | $47.19 | 971,063 |
2019-05-09 | $52.20 | $52.50 | $51.82 | $52.39 | $46.94 | 1,136,908 |
2019-05-08 | $52.74 | $52.97 | $52.56 | $52.66 | $47.18 | 630,281 |
2019-05-07 | $53.20 | $53.23 | $52.42 | $52.77 | $47.28 | 1,430,658 |
2019-05-06 | $53.16 | $53.75 | $53.14 | $53.66 | $48.08 | 844,051 |
2019-05-03 | $53.80 | $54.04 | $53.68 | $53.99 | $48.37 | 621,100 |
2019-05-02 | $53.46 | $53.77 | $53.24 | $53.55 | $47.98 | 689,144 |
2019-05-01 | $54.07 | $54.07 | $53.47 | $53.49 | $47.92 | 736,852 |
2019-04-30 | $53.77 | $54.03 | $53.58 | $53.96 | $48.34 | 633,371 |
2019-04-29 | $53.73 | $53.79 | $53.63 | $53.65 | $48.07 | 632,707 |
2019-04-26 | $53.49 | $53.74 | $53.35 | $53.74 | $48.15 | 716,483 |
2019-04-25 | $54.06 | $54.06 | $53.56 | $53.72 | $48.13 | 728,590 |
2019-04-24 | $54.59 | $54.75 | $54.45 | $54.55 | $48.87 | 547,517 |
2019-04-23 | $54.36 | $54.65 | $54.19 | $54.60 | $48.92 | 604,038 |
2019-04-22 | $54.11 | $54.31 | $54.02 | $54.23 | $48.59 | 738,781 |
2019-04-18 | $54.35 | $54.35 | $54.02 | $54.21 | $48.57 | 658,036 |
2019-04-17 | $54.33 | $54.44 | $54.13 | $54.22 | $48.58 | 796,680 |
2019-04-16 | $53.80 | $54.07 | $53.64 | $54.07 | $48.44 | 707,944 |
2019-04-15 | $53.66 | $53.71 | $53.51 | $53.65 | $48.07 | 589,859 |
2019-04-12 | $53.50 | $53.64 | $53.42 | $53.60 | $48.02 | 730,497 |
2019-04-11 | $53.22 | $53.33 | $53.09 | $53.26 | $47.72 | 721,909 |
2019-04-10 | $53.07 | $53.14 | $52.90 | $53.10 | $47.57 | 542,900 |
2019-04-09 | $53.28 | $53.28 | $52.92 | $53.03 | $47.51 | 658,603 |
2019-04-08 | $53.23 | $53.49 | $53.21 | $53.49 | $47.92 | 692,246 |
2019-04-05 | $53.18 | $53.31 | $53.06 | $53.30 | $47.75 | 771,776 |
2019-04-04 | $52.85 | $53.11 | $52.84 | $53.10 | $47.57 | 704,852 |
2019-04-03 | $52.90 | $53.04 | $52.64 | $52.81 | $47.31 | 880,586 |
2019-04-02 | $52.86 | $52.91 | $52.62 | $52.72 | $47.23 | 839,876 |
2019-04-01 | $52.59 | $52.94 | $52.50 | $52.88 | $47.38 | 1,078,778 |
2019-03-29 | $52.20 | $52.32 | $52.01 | $52.28 | $46.84 | 711,273 |
2019-03-28 | $51.98 | $52.20 | $51.71 | $52.00 | $46.59 | 1,041,822 |
2019-03-27 | $52.09 | $52.21 | $51.61 | $51.89 | $46.49 | 860,526 |
2019-03-26 | $51.84 | $52.22 | $51.84 | $52.09 | $46.67 | 1,115,679 |
2019-03-25 | $51.49 | $51.77 | $51.32 | $51.50 | $46.14 | 1,009,682 |
2019-03-22 | $52.19 | $52.27 | $51.55 | $51.61 | $46.24 | 1,291,786 |
2019-03-21 | $51.64 | $52.48 | $51.64 | $52.36 | $46.91 | 744,332 |
2019-03-20 | $52.08 | $52.17 | $51.63 | $51.79 | $46.40 | 2,936,072 |
2019-03-19 | $52.70 | $52.85 | $52.27 | $52.47 | $46.69 | 2,897,950 |
2019-03-18 | $52.33 | $52.56 | $52.27 | $52.53 | $46.75 | 3,602,481 |
2019-03-15 | $52.10 | $52.31 | $52.05 | $52.27 | $46.51 | 3,842,706 |
2019-03-14 | $52.18 | $52.18 | $51.91 | $51.99 | $46.26 | 853,260 |
2019-03-13 | $51.97 | $52.36 | $51.93 | $52.14 | $46.40 | 814,798 |
2019-03-12 | $51.84 | $52.00 | $51.74 | $51.81 | $46.10 | 754,064 |
2019-03-11 | $51.21 | $51.74 | $51.21 | $51.74 | $46.04 | 712,881 |
2019-03-08 | $50.86 | $51.04 | $50.66 | $51.02 | $45.40 | 879,380 |
2019-03-07 | $51.43 | $51.48 | $51.01 | $51.17 | $45.54 | 1,259,053 |
2019-03-06 | $51.75 | $51.75 | $51.45 | $51.52 | $45.85 | 660,002 |
2019-03-05 | $51.86 | $51.90 | $51.72 | $51.72 | $46.02 | 734,987 |
2019-03-04 | $52.22 | $52.30 | $51.42 | $51.84 | $46.13 | 1,002,933 |
2019-03-01 | $52.17 | $52.23 | $51.77 | $52.04 | $46.31 | 744,969 |
2019-02-28 | $51.84 | $51.93 | $51.72 | $51.83 | $46.12 | 631,959 |
2019-02-27 | $51.88 | $51.92 | $51.60 | $51.84 | $46.13 | 767,047 |
2019-02-26 | $52.01 | $52.15 | $51.89 | $51.97 | $46.25 | 607,657 |
2019-02-25 | $52.35 | $52.38 | $52.05 | $52.09 | $46.35 | 1,103,166 |
2019-02-22 | $51.90 | $52.10 | $51.78 | $52.09 | $46.35 | 661,909 |
2019-02-21 | $51.82 | $51.90 | $51.55 | $51.72 | $46.02 | 626,618 |
2019-02-20 | $51.83 | $51.97 | $51.72 | $51.91 | $46.19 | 837,878 |
2019-02-19 | $51.66 | $52.09 | $51.66 | $51.92 | $46.20 | 778,357 |
2019-02-15 | $51.47 | $51.73 | $51.45 | $51.72 | $46.02 | 677,568 |
2019-02-14 | $51.13 | $51.33 | $50.93 | $51.13 | $45.50 | 816,011 |
2019-02-13 | $51.16 | $51.38 | $51.10 | $51.29 | $45.64 | 739,953 |
2019-02-12 | $50.63 | $51.10 | $50.60 | $51.00 | $45.38 | 813,055 |
2019-02-11 | $50.33 | $50.40 | $50.15 | $50.28 | $44.74 | 565,724 |
2019-02-08 | $49.96 | $50.20 | $49.72 | $50.18 | $44.65 | 742,496 |
2019-02-07 | $50.25 | $50.39 | $49.79 | $50.18 | $44.65 | 821,369 |
2019-02-06 | $50.33 | $50.59 | $50.33 | $50.53 | $44.97 | 668,345 |
2019-02-05 | $50.27 | $50.40 | $50.13 | $50.35 | $44.81 | 708,742 |
2019-02-04 | $49.93 | $50.22 | $49.74 | $50.22 | $44.69 | 963,245 |
2019-02-01 | $49.92 | $50.06 | $49.73 | $49.93 | $44.43 | 1,075,146 |
2019-01-31 | $49.38 | $49.87 | $49.27 | $49.81 | $44.33 | 1,083,320 |
2019-01-30 | $49.07 | $49.50 | $48.78 | $49.34 | $43.91 | 1,225,773 |
2019-01-29 | $48.83 | $48.98 | $48.73 | $48.88 | $43.50 | 609,655 |
2019-01-28 | $48.74 | $48.84 | $48.48 | $48.82 | $43.44 | 1,285,312 |
2019-01-25 | $49.13 | $49.30 | $48.99 | $49.10 | $43.69 | 934,647 |
2019-01-24 | $48.84 | $48.97 | $48.56 | $48.92 | $43.53 | 1,050,646 |
2019-01-23 | $48.85 | $49.08 | $48.32 | $48.77 | $43.40 | 1,078,614 |
2019-01-22 | $49.01 | $49.03 | $48.27 | $48.58 | $43.23 | 1,688,515 |
2019-01-18 | $48.88 | $49.33 | $48.83 | $49.24 | $43.82 | 1,547,852 |
2019-01-17 | $47.95 | $48.57 | $47.86 | $48.44 | $43.11 | 1,017,174 |
2019-01-16 | $48.28 | $48.31 | $48.06 | $48.10 | $42.80 | 1,561,086 |
2019-01-15 | $48.20 | $48.40 | $48.05 | $48.27 | $42.95 | 1,372,226 |
2019-01-14 | $48.15 | $48.30 | $48.04 | $48.18 | $42.87 | 964,522 |
2019-01-11 | $48.15 | $48.47 | $48.09 | $48.40 | $43.07 | 1,207,293 |
2019-01-10 | $47.93 | $48.37 | $47.79 | $48.34 | $43.02 | 1,035,288 |
2019-01-09 | $48.25 | $48.32 | $47.90 | $48.13 | $42.83 | 1,049,720 |
2019-01-08 | $48.16 | $48.27 | $47.76 | $48.09 | $42.79 | 1,538,753 |
2019-01-07 | $47.38 | $47.97 | $47.05 | $47.64 | $42.39 | 1,494,403 |
2019-01-04 | $46.61 | $47.41 | $46.54 | $47.32 | $42.11 | 1,696,726 |
2019-01-03 | $46.70 | $46.74 | $45.95 | $46.05 | $40.98 | 1,969,299 |
2019-01-02 | $46.34 | $47.15 | $46.25 | $46.97 | $41.80 | 2,013,983 |
2018-12-31 | $46.82 | $46.98 | $46.53 | $46.97 | $41.80 | 2,467,646 |
2018-12-28 | $46.88 | $47.20 | $46.43 | $46.58 | $41.45 | 2,516,991 |
2018-12-27 | $45.61 | $46.69 | $45.04 | $46.69 | $41.55 | 3,766,222 |
2018-12-26 | $44.42 | $46.13 | $44.03 | $46.13 | $41.05 | 4,532,152 |
2018-12-24 | $45.21 | $45.36 | $44.21 | $44.23 | $39.36 | 3,095,505 |
2018-12-21 | $46.03 | $46.95 | $45.39 | $45.51 | $40.50 | 3,916,125 |
2018-12-20 | $46.46 | $46.68 | $45.56 | $46.04 | $40.97 | 4,942,254 |
2018-12-19 | $47.43 | $48.13 | $46.43 | $46.66 | $41.52 | 2,776,445 |
2018-12-18 | $47.73 | $47.93 | $47.10 | $47.38 | $42.16 | 2,777,668 |
2018-12-17 | $48.33 | $48.41 | $47.18 | $47.45 | $42.22 | 2,798,741 |
2018-12-14 | $48.77 | $49.04 | $48.34 | $48.47 | $43.13 | 1,437,126 |
2018-12-13 | $49.18 | $49.35 | $48.85 | $49.11 | $43.70 | 1,113,684 |
2018-12-12 | $49.56 | $49.56 | $49.01 | $49.04 | $43.64 | 1,530,722 |
2018-12-11 | $49.86 | $50.07 | $49.12 | $49.40 | $43.60 | 1,708,873 |
2018-12-10 | $49.30 | $49.50 | $48.38 | $49.32 | $43.53 | 2,298,386 |
2018-12-07 | $50.20 | $50.42 | $49.06 | $49.24 | $43.46 | 1,463,737 |
2018-12-06 | $49.76 | $50.24 | $49.02 | $50.23 | $44.33 | 2,279,924 |
2018-12-04 | $51.70 | $51.76 | $50.32 | $50.42 | $44.50 | 1,376,641 |
2018-12-03 | $52.07 | $52.11 | $51.42 | $51.80 | $45.72 | 1,300,374 |
2018-11-30 | $50.99 | $51.60 | $50.95 | $51.55 | $45.50 | 848,254 |
2018-11-29 | $51.02 | $51.29 | $50.88 | $51.00 | $45.01 | 619,386 |
2018-11-28 | $50.45 | $51.11 | $50.16 | $51.10 | $45.10 | 904,261 |
2018-11-27 | $49.81 | $50.32 | $49.72 | $50.31 | $44.40 | 789,051 |
2018-11-26 | $49.75 | $50.05 | $49.62 | $49.94 | $44.08 | 1,209,296 |
2018-11-23 | $49.37 | $49.64 | $49.30 | $49.41 | $43.61 | 494,945 |
2018-11-21 | $49.74 | $49.94 | $49.62 | $49.64 | $43.81 | 1,074,733 |
2018-11-20 | $50.03 | $50.19 | $49.43 | $49.58 | $43.76 | 1,494,342 |
2018-11-19 | $50.98 | $51.11 | $50.38 | $50.60 | $44.66 | 878,873 |
2018-11-16 | $50.65 | $51.20 | $50.65 | $51.03 | $45.04 | 826,946 |
2018-11-15 | $50.30 | $50.96 | $49.97 | $50.89 | $44.92 | 1,481,177 |
2018-11-14 | $51.10 | $51.19 | $50.25 | $50.53 | $44.60 | 1,479,986 |
2018-11-13 | $50.91 | $51.19 | $50.62 | $50.77 | $44.81 | 955,417 |
2018-11-12 | $51.44 | $51.48 | $50.72 | $50.81 | $44.84 | 858,842 |
2018-11-09 | $51.69 | $51.80 | $51.33 | $51.52 | $45.47 | 632,760 |
2018-11-08 | $51.61 | $51.95 | $51.53 | $51.82 | $45.74 | 748,212 |
2018-11-07 | $51.60 | $51.90 | $51.24 | $51.84 | $45.75 | 1,117,513 |
2018-11-06 | $50.83 | $51.23 | $50.77 | $51.20 | $45.19 | 993,402 |
2018-11-05 | $50.39 | $50.94 | $50.33 | $50.86 | $44.89 | 819,606 |
2018-11-02 | $50.76 | $50.78 | $49.86 | $50.29 | $44.39 | 1,203,431 |
2018-11-01 | $49.99 | $50.49 | $49.91 | $50.45 | $44.53 | 761,533 |
2018-10-31 | $50.32 | $50.34 | $49.86 | $49.87 | $44.01 | 742,504 |
2018-10-30 | $49.18 | $50.14 | $49.18 | $50.07 | $44.19 | 1,469,496 |
2018-10-29 | $49.43 | $49.84 | $48.51 | $49.10 | $43.34 | 1,858,816 |
2018-10-26 | $49.21 | $49.45 | $48.58 | $48.97 | $43.22 | 2,515,409 |
2018-10-25 | $49.27 | $49.82 | $48.98 | $49.56 | $43.74 | 1,144,777 |
2018-10-24 | $50.06 | $50.18 | $48.97 | $49.05 | $43.29 | 1,159,321 |
2018-10-23 | $49.73 | $50.45 | $49.44 | $50.20 | $44.31 | 1,486,319 |
2018-10-22 | $50.64 | $50.71 | $50.22 | $50.41 | $44.49 | 672,709 |
2018-10-19 | $50.57 | $50.94 | $50.43 | $50.56 | $44.62 | 648,259 |
2018-10-18 | $50.81 | $51.09 | $50.21 | $50.44 | $44.52 | 1,189,759 |
2018-10-17 | $51.07 | $51.16 | $50.61 | $50.99 | $45.00 | 697,344 |
2018-10-16 | $50.69 | $51.31 | $50.58 | $51.24 | $45.22 | 761,854 |
2018-10-15 | $50.42 | $50.85 | $50.36 | $50.44 | $44.52 | 679,890 |
2018-10-12 | $50.77 | $50.78 | $49.95 | $50.50 | $44.57 | 1,388,407 |
2018-10-11 | $51.35 | $51.50 | $49.88 | $50.13 | $44.24 | 2,561,100 |
2018-10-10 | $52.61 | $52.61 | $51.41 | $51.44 | $45.40 | 1,731,393 |
2018-10-09 | $52.95 | $53.02 | $52.73 | $52.76 | $46.57 | 672,844 |
2018-10-08 | $52.60 | $53.02 | $52.56 | $52.95 | $46.73 | 540,752 |
2018-10-05 | $53.00 | $53.06 | $52.51 | $52.69 | $46.50 | 570,063 |
2018-10-04 | $53.16 | $53.16 | $52.70 | $53.02 | $46.80 | 786,856 |
2018-10-03 | $53.53 | $53.63 | $53.21 | $53.28 | $47.02 | 534,917 |
2018-10-02 | $53.14 | $53.46 | $53.13 | $53.31 | $47.05 | 615,188 |
2018-10-01 | $53.16 | $53.32 | $53.03 | $53.15 | $46.91 | 955,719 |
2018-09-28 | $52.84 | $53.05 | $52.77 | $53.00 | $46.78 | 535,153 |
2018-09-27 | $52.98 | $53.22 | $52.89 | $52.91 | $46.70 | 469,034 |
2018-09-26 | $53.13 | $53.35 | $52.90 | $52.93 | $46.72 | 556,697 |
2018-09-25 | $53.39 | $53.44 | $52.96 | $53.00 | $46.78 | 690,394 |
2018-09-24 | $54.07 | $54.07 | $53.66 | $53.71 | $47.08 | 610,166 |
2018-09-21 | $54.23 | $54.29 | $54.12 | $54.15 | $47.46 | 564,912 |
2018-09-20 | $53.82 | $54.09 | $53.80 | $54.04 | $47.37 | 640,044 |
2018-09-19 | $53.69 | $53.85 | $53.59 | $53.64 | $47.02 | 744,625 |
2018-09-18 | $53.54 | $53.83 | $53.39 | $53.69 | $47.06 | 452,166 |
2018-09-17 | $53.48 | $53.63 | $53.36 | $53.42 | $46.82 | 550,275 |
2018-09-14 | $53.43 | $53.49 | $53.28 | $53.46 | $46.86 | 452,207 |
2018-09-13 | $53.41 | $53.44 | $53.25 | $53.40 | $46.81 | 456,631 |
2018-09-12 | $53.02 | $53.33 | $52.98 | $53.20 | $46.63 | 508,840 |
2018-09-11 | $53.11 | $53.23 | $52.94 | $53.08 | $46.53 | 550,062 |
2018-09-10 | $53.15 | $53.43 | $53.15 | $53.16 | $46.60 | 539,473 |
2018-09-07 | $52.96 | $53.13 | $52.82 | $52.96 | $46.42 | 456,855 |
2018-09-06 | $53.12 | $53.24 | $52.96 | $53.10 | $46.54 | 496,026 |
2018-09-05 | $52.57 | $53.12 | $52.57 | $53.09 | $46.53 | 566,957 |
2018-09-04 | $52.63 | $52.74 | $52.51 | $52.69 | $46.18 | 483,921 |
2018-08-31 | $52.56 | $52.75 | $52.46 | $52.71 | $46.20 | 428,150 |
2018-08-30 | $52.79 | $52.92 | $52.54 | $52.65 | $46.15 | 484,049 |
2018-08-29 | $52.85 | $53.00 | $52.73 | $52.93 | $46.39 | 397,971 |
2018-08-28 | $52.93 | $52.97 | $52.77 | $52.84 | $46.32 | 453,267 |
2018-08-27 | $52.73 | $52.88 | $52.71 | $52.83 | $46.31 | 669,117 |
2018-08-24 | $52.38 | $52.64 | $52.36 | $52.56 | $46.07 | 376,754 |
2018-08-23 | $52.36 | $52.52 | $52.30 | $52.38 | $45.91 | 457,832 |
2018-08-22 | $52.56 | $52.60 | $52.39 | $52.42 | $45.95 | 478,611 |
2018-08-21 | $52.53 | $52.70 | $52.48 | $52.60 | $46.11 | 441,970 |
2018-08-20 | $52.48 | $52.58 | $52.43 | $52.49 | $46.01 | 574,169 |
2018-08-17 | $52.03 | $52.48 | $52.02 | $52.36 | $45.89 | 595,682 |
2018-08-16 | $51.88 | $52.21 | $51.88 | $52.08 | $45.65 | 489,405 |
2018-08-15 | $51.28 | $51.51 | $51.04 | $51.48 | $45.12 | 554,911 |
2018-08-14 | $51.37 | $51.63 | $51.37 | $51.55 | $45.18 | 361,962 |
2018-08-13 | $51.53 | $51.60 | $51.17 | $51.25 | $44.92 | 520,478 |
2018-08-10 | $51.55 | $51.61 | $51.33 | $51.47 | $45.11 | 553,449 |
2018-08-09 | $51.99 | $52.01 | $51.80 | $51.80 | $45.40 | 429,928 |
2018-08-08 | $52.01 | $52.02 | $51.85 | $51.93 | $45.52 | 429,757 |
2018-08-07 | $51.92 | $52.02 | $51.79 | $51.97 | $45.55 | 1,283,633 |
2018-08-06 | $51.71 | $51.87 | $51.61 | $51.80 | $45.40 | 489,879 |
2018-08-03 | $51.38 | $51.77 | $51.38 | $51.72 | $45.33 | 682,944 |
2018-08-02 | $50.90 | $51.37 | $50.83 | $51.34 | $45.00 | 502,170 |
2018-08-01 | $51.38 | $51.38 | $51.03 | $51.10 | $44.79 | 482,228 |
2018-07-31 | $51.28 | $51.59 | $51.23 | $51.53 | $45.17 | 504,686 |
2018-07-30 | $51.08 | $51.24 | $51.04 | $51.07 | $44.76 | 443,877 |
2018-07-27 | $51.15 | $51.28 | $50.97 | $51.10 | $44.79 | 477,895 |
2018-07-26 | $51.18 | $51.51 | $51.18 | $51.34 | $45.00 | 537,588 |
2018-07-25 | $50.66 | $51.06 | $50.56 | $51.03 | $44.73 | 647,590 |
2018-07-24 | $50.72 | $50.85 | $50.56 | $50.73 | $44.47 | 566,013 |
2018-07-23 | $50.59 | $50.62 | $50.45 | $50.57 | $44.33 | 343,182 |
2018-07-20 | $50.55 | $50.71 | $50.48 | $50.60 | $44.35 | 314,214 |
2018-07-19 | $50.53 | $50.77 | $50.43 | $50.67 | $44.41 | 368,299 |
2018-07-18 | $50.57 | $50.65 | $50.49 | $50.64 | $44.39 | 305,024 |
2018-07-17 | $50.35 | $50.65 | $50.35 | $50.59 | $44.34 | 421,165 |
2018-07-16 | $50.58 | $50.60 | $50.39 | $50.44 | $44.21 | 429,402 |
2018-07-13 | $50.38 | $50.66 | $50.38 | $50.58 | $44.33 | 406,453 |
2018-07-12 | $50.37 | $50.49 | $50.27 | $50.37 | $44.15 | 528,308 |
2018-07-11 | $50.35 | $50.35 | $50.06 | $50.12 | $43.93 | 474,952 |
2018-07-10 | $50.31 | $50.60 | $50.31 | $50.57 | $44.33 | 585,369 |
2018-07-09 | $50.03 | $50.23 | $49.94 | $50.16 | $43.97 | 535,598 |
2018-07-06 | $49.62 | $49.98 | $49.50 | $49.85 | $43.69 | 435,289 |
2018-07-05 | $49.33 | $49.64 | $49.21 | $49.64 | $43.51 | 723,570 |
2018-07-03 | $49.38 | $49.53 | $49.06 | $49.12 | $43.06 | 349,094 |
2018-07-02 | $48.99 | $49.24 | $48.85 | $49.21 | $43.13 | 1,171,087 |
2018-06-29 | $49.40 | $49.65 | $49.28 | $49.29 | $43.20 | 489,676 |
2018-06-28 | $48.97 | $49.37 | $48.93 | $49.27 | $43.19 | 854,849 |
2018-06-27 | $49.49 | $49.79 | $49.07 | $49.08 | $43.02 | 518,200 |
2018-06-26 | $49.56 | $49.63 | $49.39 | $49.44 | $43.34 | 534,957 |
2018-06-25 | $50.16 | $50.21 | $49.66 | $49.96 | $43.43 | 676,495 |
2018-06-22 | $50.40 | $50.52 | $50.33 | $50.34 | $43.77 | 364,397 |
2018-06-21 | $50.38 | $50.48 | $50.04 | $50.11 | $43.57 | 387,736 |
2018-06-20 | $50.49 | $50.49 | $50.21 | $50.34 | $43.77 | 375,735 |
2018-06-19 | $50.07 | $50.42 | $50.05 | $50.35 | $43.77 | 522,037 |
2018-06-18 | $50.63 | $50.74 | $50.30 | $50.48 | $43.89 | 466,650 |
2018-06-15 | $50.60 | $50.93 | $50.48 | $50.92 | $44.27 | 518,966 |
2018-06-14 | $50.90 | $50.93 | $50.66 | $50.74 | $44.11 | 409,672 |
2018-06-13 | $51.05 | $51.05 | $50.69 | $50.74 | $44.11 | 382,572 |
2018-06-12 | $51.06 | $51.10 | $50.87 | $51.01 | $44.35 | 618,164 |
2018-06-11 | $50.91 | $51.11 | $50.86 | $50.98 | $44.32 | 401,927 |
2018-06-08 | $50.56 | $50.88 | $50.56 | $50.88 | $44.23 | 376,115 |
2018-06-07 | $50.59 | $50.83 | $50.55 | $50.65 | $44.03 | 473,829 |
2018-06-06 | $50.32 | $50.51 | $50.15 | $50.51 | $43.91 | 448,791 |
2018-06-05 | $50.12 | $50.24 | $50.00 | $50.20 | $43.64 | 384,375 |
2018-06-04 | $49.99 | $50.20 | $49.99 | $50.08 | $43.54 | 553,371 |
2018-06-01 | $49.64 | $49.92 | $49.64 | $49.82 | $43.31 | 743,626 |
2018-05-31 | $49.83 | $49.83 | $49.24 | $49.35 | $42.90 | 1,256,887 |
2018-05-30 | $49.48 | $50.02 | $49.43 | $49.92 | $43.40 | 765,671 |
2018-05-29 | $49.30 | $49.47 | $48.94 | $49.22 | $42.79 | 688,525 |
2018-05-25 | $49.54 | $49.69 | $49.46 | $49.60 | $43.12 | 390,818 |
2018-05-24 | $49.61 | $49.70 | $49.30 | $49.64 | $43.16 | 430,009 |
2018-05-23 | $49.37 | $49.70 | $49.22 | $49.70 | $43.21 | 476,791 |
2018-05-22 | $49.96 | $50.05 | $49.56 | $49.60 | $43.12 | 517,582 |
2018-05-21 | $49.63 | $49.95 | $49.63 | $49.85 | $43.34 | 661,216 |
2018-05-18 | $49.48 | $49.51 | $49.28 | $49.39 | $42.94 | 578,305 |
2018-05-17 | $49.47 | $49.74 | $49.37 | $49.54 | $43.07 | 470,076 |
2018-05-16 | $49.16 | $49.56 | $49.16 | $49.45 | $42.99 | 506,359 |
2018-05-15 | $49.18 | $49.20 | $48.96 | $49.10 | $42.69 | 857,618 |
2018-05-14 | $49.42 | $49.51 | $49.30 | $49.40 | $42.95 | 683,578 |
2018-05-11 | $49.08 | $49.29 | $49.00 | $49.20 | $42.77 | 649,283 |
2018-05-10 | $48.72 | $49.03 | $48.69 | $48.99 | $42.59 | 825,117 |
2018-05-09 | $48.23 | $48.61 | $48.12 | $48.50 | $42.17 | 632,314 |
2018-05-08 | $48.10 | $48.20 | $47.87 | $48.18 | $41.89 | 667,537 |
2018-05-07 | $48.37 | $48.39 | $48.05 | $48.18 | $41.89 | 808,006 |
2018-05-04 | $47.45 | $48.38 | $47.29 | $48.24 | $41.94 | 793,721 |
2018-05-03 | $47.56 | $47.76 | $47.08 | $47.61 | $41.39 | 3,783,672 |
2018-05-02 | $48.10 | $48.21 | $47.65 | $47.73 | $41.50 | 6,183,677 |
2018-05-01 | $48.29 | $48.29 | $47.74 | $48.22 | $41.92 | 1,433,211 |
2018-04-30 | $49.03 | $49.15 | $48.48 | $48.48 | $42.15 | 922,305 |
2018-04-27 | $48.84 | $49.00 | $48.72 | $48.94 | $42.55 | 566,260 |
2018-04-26 | $48.54 | $48.96 | $48.41 | $48.86 | $42.48 | 1,182,977 |
2018-04-25 | $48.21 | $48.56 | $47.95 | $48.46 | $42.13 | 2,309,176 |
2018-04-24 | $48.87 | $48.89 | $47.87 | $48.21 | $41.91 | 2,966,023 |
2018-04-23 | $48.76 | $48.81 | $48.48 | $48.68 | $42.32 | 2,461,070 |
2018-04-20 | $49.08 | $49.15 | $48.46 | $48.65 | $42.30 | 1,285,288 |
2018-04-19 | $49.55 | $49.55 | $48.90 | $49.13 | $42.71 | 1,782,584 |
2018-04-18 | $49.91 | $49.98 | $49.76 | $49.77 | $43.27 | 1,990,382 |
2018-04-17 | $49.94 | $50.06 | $49.79 | $49.94 | $43.42 | 2,412,987 |
2018-04-16 | $49.42 | $49.84 | $49.35 | $49.64 | $43.16 | 877,849 |
2018-04-13 | $49.50 | $49.51 | $48.96 | $49.14 | $42.72 | 811,142 |
2018-04-12 | $49.18 | $49.41 | $49.11 | $49.20 | $42.77 | 854,958 |
2018-04-11 | $48.82 | $49.17 | $48.76 | $48.93 | $42.54 | 769,858 |
2018-04-10 | $49.00 | $49.26 | $48.70 | $49.09 | $42.68 | 892,779 |
2018-04-09 | $48.55 | $49.06 | $48.33 | $48.37 | $42.05 | 941,174 |
2018-04-06 | $49.05 | $49.29 | $48.03 | $48.36 | $42.04 | 1,121,540 |
2018-04-05 | $49.26 | $49.46 | $49.05 | $49.35 | $42.90 | 1,200,019 |
2018-04-04 | $47.86 | $49.20 | $47.85 | $49.10 | $42.69 | 798,688 |
2018-04-03 | $48.10 | $48.58 | $47.86 | $48.53 | $42.19 | 1,107,212 |
2018-04-02 | $48.95 | $48.96 | $47.35 | $47.87 | $41.62 | 1,651,269 |
2018-03-29 | $48.69 | $49.23 | $48.66 | $49.03 | $42.63 | 646,239 |
2018-03-28 | $48.34 | $48.85 | $48.29 | $48.42 | $42.10 | 793,825 |
2018-03-27 | $48.89 | $49.16 | $48.03 | $48.25 | $41.95 | 2,520,348 |
2018-03-26 | $48.24 | $48.78 | $47.92 | $48.74 | $42.37 | 1,029,787 |
2018-03-23 | $48.58 | $48.76 | $47.55 | $47.58 | $41.37 | 1,788,863 |
2018-03-22 | $49.24 | $49.40 | $48.51 | $48.52 | $42.18 | 1,181,130 |
2018-03-21 | $49.71 | $50.12 | $49.55 | $49.60 | $43.12 | 803,748 |
2018-03-20 | $49.90 | $50.01 | $49.64 | $49.78 | $43.28 | 581,784 |
2018-03-19 | $50.26 | $50.26 | $49.49 | $49.77 | $43.27 | 877,433 |
2018-03-16 | $50.26 | $50.57 | $50.25 | $50.39 | $43.81 | 716,811 |
2018-03-15 | $50.56 | $50.78 | $50.33 | $50.46 | $43.64 | 698,453 |
2018-03-14 | $51.11 | $51.16 | $50.35 | $50.44 | $43.63 | 602,644 |
2018-03-13 | $51.32 | $51.56 | $50.80 | $50.91 | $44.03 | 511,928 |
2018-03-12 | $51.47 | $51.56 | $51.03 | $51.11 | $44.21 | 642,363 |
2018-03-09 | $51.00 | $51.41 | $50.88 | $51.40 | $44.46 | 551,275 |
2018-03-08 | $50.60 | $50.70 | $50.37 | $50.68 | $43.83 | 531,033 |
2018-03-07 | $50.07 | $50.54 | $50.01 | $50.47 | $43.65 | 598,800 |
2018-03-06 | $50.72 | $50.75 | $50.25 | $50.58 | $43.75 | 676,659 |
2018-03-05 | $49.75 | $50.67 | $49.75 | $50.54 | $43.71 | 963,441 |
2018-03-02 | $49.46 | $50.14 | $49.38 | $50.02 | $43.26 | 1,305,820 |
2018-03-01 | $50.51 | $50.81 | $49.52 | $49.87 | $43.13 | 1,392,902 |
2018-02-28 | $51.40 | $51.44 | $50.48 | $50.49 | $43.67 | 1,071,341 |
2018-02-27 | $51.75 | $52.00 | $51.14 | $51.14 | $44.23 | 933,782 |
2018-02-26 | $51.18 | $51.69 | $51.15 | $51.67 | $44.69 | 903,367 |
2018-02-23 | $50.51 | $50.97 | $50.40 | $50.97 | $44.08 | 671,691 |
2018-02-22 | $50.20 | $50.65 | $50.13 | $50.25 | $43.46 | 1,092,787 |
2018-02-21 | $50.55 | $50.92 | $50.03 | $50.05 | $43.29 | 1,020,564 |
2018-02-20 | $50.75 | $50.91 | $50.36 | $50.50 | $43.68 | 855,738 |
2018-02-16 | $50.92 | $51.53 | $50.90 | $51.10 | $44.20 | 996,130 |
2018-02-15 | $50.76 | $51.04 | $50.28 | $51.04 | $44.14 | 952,683 |
2018-02-14 | $49.90 | $50.53 | $49.77 | $50.45 | $43.63 | 781,723 |
2018-02-13 | $49.93 | $50.31 | $49.75 | $50.16 | $43.38 | 721,077 |
2018-02-12 | $49.90 | $50.40 | $49.58 | $50.12 | $43.35 | 1,188,433 |
2018-02-09 | $49.27 | $49.79 | $47.92 | $49.44 | $42.76 | 2,720,686 |
2018-02-08 | $50.65 | $50.75 | $48.76 | $48.78 | $42.19 | 1,899,702 |
2018-02-07 | $50.60 | $51.48 | $50.46 | $50.63 | $43.79 | 1,523,433 |
2018-02-06 | $49.00 | $50.82 | $48.68 | $50.74 | $43.89 | 3,003,224 |
2018-02-05 | $51.81 | $52.18 | $49.50 | $49.90 | $43.16 | 3,550,732 |
2018-02-02 | $52.98 | $53.00 | $52.13 | $52.17 | $45.12 | 1,696,055 |
2018-02-01 | $53.20 | $53.62 | $53.16 | $53.33 | $46.13 | 1,003,556 |
2018-01-31 | $53.79 | $53.82 | $53.21 | $53.50 | $46.27 | 1,155,964 |
2018-01-30 | $53.88 | $53.97 | $53.41 | $53.50 | $46.27 | 1,303,816 |
2018-01-29 | $54.48 | $54.50 | $54.15 | $54.19 | $46.87 | 938,468 |
2018-01-26 | $53.93 | $54.60 | $53.93 | $54.58 | $47.21 | 946,384 |
2018-01-25 | $53.78 | $53.83 | $53.55 | $53.67 | $46.42 | 777,275 |
2018-01-24 | $53.74 | $53.90 | $53.33 | $53.58 | $46.34 | 821,422 |
2018-01-23 | $53.80 | $53.80 | $53.62 | $53.71 | $46.45 | 831,981 |
2018-01-22 | $53.38 | $53.84 | $53.37 | $53.84 | $46.57 | 876,707 |
2018-01-19 | $53.37 | $53.42 | $53.20 | $53.41 | $46.19 | 831,145 |
2018-01-18 | $53.44 | $53.47 | $53.15 | $53.24 | $46.05 | 1,112,470 |
2018-01-17 | $52.88 | $53.46 | $52.81 | $53.39 | $46.18 | 815,923 |
2018-01-16 | $52.94 | $53.08 | $52.42 | $52.60 | $45.49 | 1,140,488 |
2018-01-12 | $52.52 | $52.79 | $52.50 | $52.69 | $45.57 | 819,535 |
2018-01-11 | $52.13 | $52.40 | $52.02 | $52.39 | $45.31 | 682,998 |
2018-01-10 | $52.04 | $52.08 | $51.86 | $52.02 | $44.99 | 894,342 |
2018-01-09 | $52.23 | $52.40 | $52.13 | $52.17 | $45.12 | 1,020,074 |
2018-01-08 | $52.02 | $52.19 | $51.99 | $52.16 | $45.11 | 886,829 |
2018-01-05 | $51.85 | $52.08 | $51.75 | $52.05 | $45.02 | 776,406 |
2018-01-04 | $51.52 | $51.80 | $51.48 | $51.73 | $44.74 | 823,423 |
2018-01-03 | $51.32 | $51.50 | $51.22 | $51.48 | $44.53 | 976,336 |
2018-01-02 | $51.36 | $51.37 | $51.21 | $51.33 | $44.40 | 794,185 |
2017-12-29 | $51.39 | $51.40 | $51.17 | $51.17 | $44.26 | 630,297 |
2017-12-28 | $51.39 | $51.39 | $51.21 | $51.30 | $44.37 | 598,962 |
2017-12-27 | $51.25 | $51.35 | $51.20 | $51.27 | $44.34 | 1,361,301 |
2017-12-26 | $51.15 | $51.28 | $51.12 | $51.20 | $44.28 | 748,945 |
2017-12-22 | $51.16 | $51.19 | $51.08 | $51.17 | $44.26 | 481,666 |
2017-12-21 | $51.29 | $51.30 | $51.07 | $51.11 | $44.21 | 557,071 |
2017-12-20 | $51.40 | $51.41 | $51.09 | $51.20 | $44.28 | 587,765 |
2017-12-19 | $51.33 | $51.33 | $51.13 | $51.20 | $44.28 | 508,388 |
2017-12-18 | $51.06 | $51.26 | $51.06 | $51.17 | $44.26 | 879,522 |
2017-12-15 | $51.04 | $51.26 | $51.00 | $51.16 | $43.95 | 631,404 |
2017-12-14 | $51.05 | $51.06 | $50.77 | $50.78 | $43.63 | 444,777 |
2017-12-13 | $50.86 | $51.10 | $50.83 | $50.99 | $43.81 | 490,195 |
2017-12-12 | $50.88 | $50.98 | $50.78 | $50.83 | $43.67 | 592,432 |
2017-12-11 | $50.63 | $50.78 | $50.56 | $50.77 | $43.62 | 450,183 |
2017-12-08 | $50.56 | $50.62 | $50.44 | $50.62 | $43.49 | 413,463 |
2017-12-07 | $50.42 | $50.53 | $50.37 | $50.44 | $43.33 | 383,153 |
2017-12-06 | $50.36 | $50.54 | $50.36 | $50.47 | $43.36 | 430,434 |
2017-12-05 | $50.76 | $50.78 | $50.40 | $50.43 | $43.33 | 795,805 |
2017-12-04 | $50.81 | $50.96 | $50.64 | $50.65 | $43.51 | 808,806 |
2017-12-01 | $50.47 | $50.54 | $49.77 | $50.45 | $43.34 | 904,427 |
2017-11-30 | $50.17 | $50.72 | $50.17 | $50.53 | $43.41 | 1,206,316 |
2017-11-29 | $49.90 | $50.14 | $49.90 | $50.06 | $43.01 | 503,631 |
2017-11-28 | $49.44 | $49.88 | $49.40 | $49.86 | $42.84 | 448,874 |
2017-11-27 | $49.31 | $49.41 | $49.30 | $49.34 | $42.39 | 451,897 |
2017-11-24 | $49.29 | $49.33 | $49.25 | $49.29 | $42.35 | 273,037 |
2017-11-22 | $49.31 | $49.31 | $49.12 | $49.20 | $42.27 | 822,714 |
2017-11-21 | $49.21 | $49.35 | $49.18 | $49.31 | $42.36 | 526,367 |
2017-11-20 | $48.91 | $49.11 | $48.86 | $49.03 | $42.12 | 368,424 |
2017-11-17 | $48.95 | $48.99 | $48.83 | $48.87 | $41.98 | 368,379 |
2017-11-16 | $48.79 | $49.12 | $48.78 | $49.05 | $42.14 | 390,458 |
2017-11-15 | $48.73 | $48.75 | $48.52 | $48.56 | $41.72 | 1,040,625 |
2017-11-14 | $48.74 | $48.93 | $48.63 | $48.93 | $42.04 | 344,425 |
2017-11-13 | $48.64 | $48.94 | $48.60 | $48.87 | $41.98 | 611,191 |
2017-11-10 | $48.60 | $48.69 | $48.52 | $48.68 | $41.82 | 434,503 |
2017-11-09 | $48.67 | $48.74 | $48.38 | $48.67 | $41.81 | 644,778 |
2017-11-08 | $48.72 | $48.90 | $48.69 | $48.89 | $42.00 | 336,319 |
2017-11-07 | $48.65 | $48.74 | $48.55 | $48.74 | $41.87 | 435,205 |
2017-11-06 | $48.81 | $48.81 | $48.59 | $48.62 | $41.77 | 500,818 |
2017-11-03 | $48.75 | $48.83 | $48.63 | $48.77 | $41.90 | 381,543 |
2017-11-02 | $48.67 | $48.74 | $48.46 | $48.71 | $41.85 | 405,397 |
2017-11-01 | $48.64 | $48.74 | $48.54 | $48.67 | $41.81 | 441,219 |
2017-10-31 | $48.53 | $48.55 | $48.41 | $48.49 | $41.66 | 395,571 |
2017-10-30 | $48.73 | $48.81 | $48.41 | $48.47 | $41.64 | 547,700 |
2017-10-27 | $48.67 | $48.86 | $48.59 | $48.81 | $41.93 | 340,399 |
2017-10-26 | $48.52 | $48.59 | $48.41 | $48.49 | $41.66 | 641,775 |
2017-10-25 | $48.49 | $48.49 | $48.10 | $48.33 | $41.52 | 473,034 |
2017-10-24 | $48.63 | $48.65 | $48.49 | $48.56 | $41.72 | 352,303 |
2017-10-23 | $48.55 | $48.67 | $48.39 | $48.50 | $41.67 | 418,582 |
2017-10-20 | $48.43 | $48.47 | $48.29 | $48.46 | $41.63 | 384,475 |
2017-10-19 | $48.13 | $48.30 | $48.06 | $48.30 | $41.50 | 332,570 |
2017-10-18 | $48.19 | $48.24 | $48.06 | $48.19 | $41.40 | 340,603 |
2017-10-17 | $47.99 | $48.03 | $47.89 | $48.03 | $41.26 | 418,425 |
2017-10-16 | $48.05 | $48.05 | $47.90 | $48.01 | $41.25 | 405,443 |
2017-10-13 | $48.03 | $48.14 | $47.97 | $48.01 | $41.25 | 354,179 |
2017-10-12 | $47.79 | $47.94 | $47.76 | $47.91 | $41.16 | 340,783 |
2017-10-11 | $47.72 | $47.85 | $47.70 | $47.85 | $41.11 | 311,523 |
2017-10-10 | $47.66 | $47.75 | $47.59 | $47.74 | $41.01 | 386,425 |
2017-10-09 | $47.44 | $47.56 | $47.42 | $47.47 | $40.78 | 345,746 |
2017-10-06 | $47.37 | $47.42 | $47.31 | $47.40 | $40.72 | 284,262 |
2017-10-05 | $47.31 | $47.47 | $47.30 | $47.47 | $40.78 | 307,052 |
2017-10-04 | $47.13 | $47.29 | $47.10 | $47.27 | $40.61 | 356,388 |
2017-10-03 | $47.05 | $47.18 | $47.01 | $47.15 | $40.51 | 469,805 |
2017-10-02 | $46.83 | $47.02 | $46.80 | $47.00 | $40.38 | 780,890 |
2017-09-29 | $46.76 | $46.85 | $46.71 | $46.80 | $40.21 | 358,383 |
2017-09-28 | $46.53 | $46.81 | $46.53 | $46.77 | $40.18 | 248,096 |
2017-09-27 | $46.74 | $46.74 | $46.42 | $46.65 | $40.08 | 316,476 |
2017-09-26 | $46.75 | $46.80 | $46.64 | $46.66 | $40.09 | 326,563 |
2017-09-25 | $46.66 | $46.77 | $46.52 | $46.72 | $40.14 | 649,212 |
2017-09-22 | $46.57 | $46.69 | $46.57 | $46.67 | $40.09 | 353,825 |
2017-09-21 | $46.74 | $46.79 | $46.56 | $46.58 | $40.02 | 276,346 |
2017-09-20 | $46.77 | $46.80 | $46.51 | $46.76 | $40.17 | 363,607 |
2017-09-19 | $46.74 | $46.85 | $46.67 | $46.75 | $40.16 | 355,845 |
2017-09-18 | $46.64 | $46.73 | $46.57 | $46.70 | $40.12 | 521,278 |
2017-09-15 | $46.78 | $46.94 | $46.76 | $46.94 | $40.03 | 343,240 |
2017-09-14 | $46.56 | $46.76 | $46.56 | $46.76 | $39.88 | 255,653 |
2017-09-13 | $46.48 | $46.62 | $46.38 | $46.62 | $39.76 | 273,992 |
2017-09-12 | $46.40 | $46.54 | $46.39 | $46.52 | $39.67 | 338,961 |
2017-09-11 | $46.09 | $46.34 | $46.06 | $46.30 | $39.49 | 461,469 |
2017-09-08 | $45.93 | $45.97 | $45.85 | $45.91 | $39.15 | 316,297 |
2017-09-07 | $45.98 | $46.02 | $45.87 | $45.98 | $39.21 | 222,113 |
2017-09-06 | $45.85 | $45.97 | $45.80 | $45.91 | $39.15 | 408,375 |
2017-09-05 | $45.83 | $45.88 | $45.54 | $45.71 | $38.98 | 5,659,709 |
2017-09-01 | $45.90 | $45.97 | $45.87 | $45.91 | $39.15 | 332,654 |
2017-08-31 | $45.79 | $45.88 | $45.77 | $45.84 | $39.09 | 306,638 |
2017-08-30 | $45.60 | $45.75 | $45.55 | $45.69 | $38.97 | 300,910 |
2017-08-29 | $45.39 | $45.66 | $45.38 | $45.60 | $38.89 | 318,876 |
2017-08-28 | $45.68 | $45.70 | $45.50 | $45.55 | $38.85 | 395,864 |
2017-08-25 | $45.60 | $45.75 | $45.57 | $45.60 | $38.89 | 275,478 |
2017-08-24 | $45.63 | $45.68 | $45.45 | $45.47 | $38.78 | 415,002 |
2017-08-23 | $45.58 | $45.63 | $45.53 | $45.54 | $38.84 | 361,783 |
2017-08-22 | $45.51 | $45.75 | $45.51 | $45.70 | $38.97 | 2,287,586 |
2017-08-21 | $45.30 | $45.48 | $45.22 | $45.44 | $38.75 | 3,682,298 |
2017-08-18 | $45.43 | $45.52 | $45.26 | $45.29 | $38.62 | 1,057,418 |
2017-08-17 | $45.97 | $46.02 | $45.45 | $45.45 | $38.76 | 605,613 |
2017-08-16 | $46.05 | $46.18 | $46.05 | $46.09 | $39.31 | 366,725 |
2017-08-15 | $46.06 | $46.06 | $45.88 | $45.98 | $39.21 | 292,004 |
2017-08-14 | $45.85 | $46.04 | $45.84 | $45.98 | $39.21 | 380,621 |
2017-08-11 | $45.66 | $45.80 | $45.63 | $45.64 | $38.92 | 370,510 |
2017-08-10 | $45.82 | $45.88 | $45.64 | $45.66 | $38.94 | 427,122 |
2017-08-09 | $45.90 | $45.98 | $45.82 | $45.97 | $39.20 | 372,473 |
2017-08-08 | $46.02 | $46.14 | $45.87 | $45.95 | $39.19 | 379,768 |
2017-08-07 | $45.99 | $46.06 | $45.97 | $46.06 | $39.28 | 324,518 |
2017-08-04 | $45.99 | $46.02 | $45.87 | $45.98 | $39.21 | 233,071 |
2017-08-03 | $45.86 | $45.98 | $45.85 | $45.92 | $39.16 | 361,894 |
2017-08-02 | $45.83 | $45.86 | $45.73 | $45.84 | $39.09 | 329,725 |
2017-08-01 | $45.93 | $45.94 | $45.81 | $45.88 | $39.13 | 409,987 |
2017-07-31 | $45.77 | $45.94 | $45.77 | $45.85 | $39.10 | 415,501 |
2017-07-28 | $45.89 | $45.95 | $45.48 | $45.75 | $39.02 | 398,377 |
2017-07-27 | $45.71 | $45.97 | $45.71 | $45.97 | $39.20 | 303,569 |
2017-07-26 | $45.64 | $45.64 | $45.56 | $45.60 | $38.89 | 417,958 |
2017-07-25 | $45.46 | $45.57 | $45.40 | $45.52 | $38.82 | 765,069 |
2017-07-24 | $45.53 | $45.53 | $45.28 | $45.28 | $38.62 | 663,427 |
2017-07-21 | $45.45 | $45.56 | $45.32 | $45.56 | $38.86 | 429,972 |
2017-07-20 | $45.64 | $45.68 | $45.50 | $45.62 | $38.91 | 407,638 |
2017-07-19 | $45.51 | $45.64 | $45.46 | $45.62 | $38.91 | 359,185 |
2017-07-18 | $45.46 | $45.51 | $45.36 | $45.47 | $38.78 | 380,520 |
2017-07-17 | $45.54 | $45.58 | $45.50 | $45.54 | $38.84 | 379,985 |
2017-07-14 | $45.37 | $45.61 | $45.37 | $45.56 | $38.86 | 274,158 |
2017-07-13 | $45.29 | $45.32 | $45.20 | $45.30 | $38.63 | 421,732 |
2017-07-12 | $45.16 | $45.34 | $45.16 | $45.26 | $38.60 | 401,159 |
2017-07-11 | $45.00 | $45.02 | $44.75 | $44.96 | $38.34 | 397,021 |
2017-07-10 | $45.09 | $45.12 | $45.00 | $45.00 | $38.38 | 405,527 |
2017-07-07 | $44.97 | $45.15 | $44.94 | $45.10 | $38.46 | 414,141 |
2017-07-06 | $45.12 | $45.12 | $44.86 | $44.90 | $38.29 | 384,215 |
2017-07-05 | $45.25 | $45.26 | $45.11 | $45.24 | $38.58 | 459,334 |
2017-07-03 | $45.21 | $45.37 | $45.20 | $45.21 | $38.56 | 226,803 |
2017-06-30 | $45.13 | $45.25 | $45.02 | $45.10 | $38.46 | 348,349 |
2017-06-29 | $45.38 | $45.39 | $44.76 | $44.96 | $38.34 | 674,103 |
2017-06-28 | $45.38 | $45.51 | $45.33 | $45.43 | $38.74 | 370,990 |
2017-06-27 | $45.50 | $45.53 | $45.21 | $45.23 | $38.57 | 1,130,850 |
2017-06-26 | $45.66 | $45.76 | $45.54 | $45.54 | $38.84 | 622,358 |
2017-06-23 | $45.48 | $45.62 | $45.42 | $45.58 | $38.87 | 357,296 |
2017-06-22 | $45.55 | $45.59 | $45.45 | $45.49 | $38.80 | 499,664 |
2017-06-21 | $45.76 | $45.76 | $45.48 | $45.54 | $38.84 | 414,487 |
2017-06-20 | $45.91 | $45.92 | $45.69 | $45.72 | $38.99 | 328,577 |
2017-06-19 | $45.87 | $45.97 | $45.76 | $45.97 | $39.20 | 511,892 |
2017-06-16 | $45.97 | $46.05 | $45.76 | $46.05 | $38.99 | 366,768 |
2017-06-15 | $45.77 | $46.01 | $45.70 | $45.97 | $38.92 | 463,818 |
2017-06-14 | $45.99 | $46.06 | $45.80 | $45.98 | $38.93 | 417,472 |
2017-06-13 | $45.84 | $45.94 | $45.76 | $45.92 | $38.88 | 425,686 |
2017-06-12 | $45.66 | $45.81 | $45.66 | $45.78 | $38.76 | 421,713 |
2017-06-09 | $45.64 | $45.73 | $45.46 | $45.70 | $38.70 | 456,778 |
2017-06-08 | $45.64 | $45.70 | $45.48 | $45.60 | $38.61 | 337,870 |
2017-06-07 | $45.69 | $45.72 | $45.51 | $45.63 | $38.64 | 293,997 |
2017-06-06 | $45.71 | $45.77 | $45.63 | $45.67 | $38.67 | 369,339 |
2017-06-05 | $45.76 | $45.84 | $45.71 | $45.80 | $38.78 | 415,086 |
2017-06-02 | $45.77 | $45.82 | $45.65 | $45.78 | $38.76 | 275,053 |
2017-06-01 | $45.50 | $45.70 | $45.40 | $45.70 | $38.70 | 558,155 |
2017-05-31 | $45.44 | $45.48 | $45.34 | $45.47 | $38.50 | 317,399 |
2017-05-30 | $45.19 | $45.36 | $45.14 | $45.34 | $38.39 | 320,901 |
2017-05-26 | $45.22 | $45.27 | $45.18 | $45.23 | $38.30 | 232,407 |
2017-05-25 | $45.11 | $45.30 | $45.01 | $45.25 | $38.31 | 399,575 |
2017-05-24 | $44.89 | $45.00 | $44.85 | $44.95 | $38.06 | 474,240 |
2017-05-23 | $44.91 | $44.94 | $44.82 | $44.86 | $37.98 | 316,916 |
2017-05-22 | $44.76 | $44.90 | $44.76 | $44.89 | $38.01 | 373,966 |
2017-05-19 | $44.43 | $44.74 | $44.37 | $44.66 | $37.82 | 337,111 |
2017-05-18 | $44.23 | $44.49 | $44.12 | $44.32 | $37.53 | 843,544 |
2017-05-17 | $44.58 | $44.67 | $44.24 | $44.27 | $37.49 | 1,020,266 |
2017-05-16 | $44.84 | $44.88 | $44.74 | $44.82 | $37.95 | 341,213 |
2017-05-15 | $44.62 | $44.79 | $44.62 | $44.78 | $37.92 | 399,255 |
2017-05-12 | $44.57 | $44.62 | $44.52 | $44.54 | $37.71 | 313,446 |
2017-05-11 | $44.68 | $44.69 | $44.43 | $44.62 | $37.78 | 478,792 |
2017-05-10 | $44.76 | $44.82 | $44.72 | $44.81 | $37.94 | 369,734 |
2017-05-09 | $44.84 | $44.85 | $44.71 | $44.78 | $37.92 | 409,046 |
2017-05-08 | $44.80 | $44.86 | $44.76 | $44.82 | $37.95 | 1,183,204 |
2017-05-05 | $44.72 | $44.87 | $44.63 | $44.87 | $37.99 | 299,034 |
2017-05-04 | $44.72 | $44.74 | $44.54 | $44.71 | $37.86 | 310,959 |
2017-05-03 | $44.64 | $44.69 | $44.49 | $44.67 | $37.82 | 457,839 |
2017-05-02 | $44.63 | $44.67 | $44.56 | $44.64 | $37.80 | 471,225 |
2017-05-01 | $44.75 | $44.75 | $44.57 | $44.62 | $37.78 | 381,225 |
2017-04-28 | $44.86 | $44.86 | $44.61 | $44.69 | $37.84 | 449,694 |
2017-04-27 | $44.93 | $44.95 | $44.76 | $44.90 | $38.02 | 356,360 |
2017-04-26 | $44.93 | $45.02 | $44.84 | $44.87 | $37.99 | 465,619 |
2017-04-25 | $44.87 | $45.01 | $44.84 | $44.97 | $38.08 | 484,841 |
2017-04-24 | $44.68 | $44.78 | $44.62 | $44.73 | $37.87 | 539,146 |
2017-04-21 | $44.29 | $44.39 | $44.22 | $44.34 | $37.54 | 391,313 |
2017-04-20 | $44.25 | $44.50 | $44.19 | $44.41 | $37.60 | 300,542 |
2017-04-19 | $44.41 | $44.44 | $44.13 | $44.19 | $37.42 | 456,871 |
2017-04-18 | $44.25 | $44.42 | $44.15 | $44.37 | $37.57 | 549,497 |
2017-04-17 | $44.18 | $44.38 | $44.16 | $44.38 | $37.58 | 480,853 |
2017-04-13 | $44.30 | $44.37 | $44.07 | $44.09 | $37.33 | 523,874 |
2017-04-12 | $44.45 | $44.49 | $44.30 | $44.36 | $37.56 | 453,434 |
2017-04-11 | $44.44 | $44.49 | $44.18 | $44.49 | $37.67 | 607,797 |
2017-04-10 | $44.50 | $44.64 | $44.37 | $44.48 | $37.66 | 470,928 |
2017-04-07 | $44.47 | $44.59 | $44.41 | $44.48 | $37.66 | 562,471 |
2017-04-06 | $44.48 | $44.58 | $44.40 | $44.46 | $37.65 | 433,952 |
2017-04-05 | $44.65 | $44.89 | $44.42 | $44.44 | $37.63 | 602,798 |
2017-04-04 | $44.44 | $44.56 | $44.37 | $44.56 | $37.73 | 1,519,536 |
2017-04-03 | $44.60 | $44.63 | $44.30 | $44.45 | $37.64 | 766,333 |
2017-03-31 | $44.60 | $44.72 | $44.56 | $44.58 | $37.75 | 441,419 |
2017-03-30 | $44.54 | $44.70 | $44.48 | $44.62 | $37.78 | 519,530 |
2017-03-29 | $44.52 | $44.59 | $44.44 | $44.56 | $37.73 | 869,788 |
2017-03-28 | $44.28 | $44.63 | $44.21 | $44.57 | $37.74 | 860,707 |
2017-03-27 | $44.16 | $44.38 | $44.11 | $44.34 | $37.54 | 952,709 |
2017-03-24 | $44.55 | $44.57 | $44.25 | $44.38 | $37.58 | 536,853 |
2017-03-23 | $44.50 | $44.69 | $44.41 | $44.48 | $37.66 | 451,268 |
2017-03-22 | $44.51 | $44.58 | $44.33 | $44.54 | $37.71 | 1,027,597 |
2017-03-21 | $44.97 | $45.00 | $44.46 | $44.50 | $37.68 | 693,404 |
2017-03-20 | $44.89 | $44.93 | $44.73 | $44.84 | $37.97 | 377,352 |
2017-03-17 | $45.21 | $45.36 | $45.20 | $45.22 | $38.01 | 552,422 |
2017-03-16 | $45.25 | $45.30 | $45.09 | $45.19 | $37.99 | 358,525 |
2017-03-15 | $44.94 | $45.33 | $44.90 | $45.23 | $38.02 | 482,311 |
2017-03-14 | $44.94 | $44.94 | $44.80 | $44.89 | $37.74 | 378,919 |
2017-03-13 | $45.05 | $45.09 | $44.92 | $45.03 | $37.85 | 366,291 |
2017-03-10 | $45.08 | $45.13 | $44.90 | $45.05 | $37.87 | 438,489 |
2017-03-09 | $44.82 | $44.89 | $44.69 | $44.87 | $37.72 | 492,105 |
2017-03-08 | $44.90 | $44.96 | $44.80 | $44.85 | $37.70 | 472,196 |
2017-03-07 | $44.95 | $45.05 | $44.88 | $44.90 | $37.74 | 416,123 |
2017-03-06 | $44.97 | $45.07 | $44.76 | $45.04 | $37.86 | 575,429 |
2017-03-03 | $45.17 | $45.17 | $44.99 | $45.11 | $37.92 | 557,358 |
2017-03-02 | $45.29 | $45.29 | $45.13 | $45.16 | $37.96 | 670,565 |
2017-03-01 | $45.05 | $45.38 | $45.02 | $45.31 | $38.09 | 638,126 |
2017-02-28 | $44.87 | $44.92 | $44.76 | $44.84 | $37.69 | 523,705 |
2017-02-27 | $45.00 | $45.03 | $44.89 | $45.01 | $37.84 | 439,543 |
2017-02-24 | $44.79 | $45.00 | $44.75 | $45.00 | $37.83 | 357,191 |
2017-02-23 | $44.82 | $44.94 | $44.71 | $44.88 | $37.73 | 396,054 |
2017-02-22 | $44.66 | $44.77 | $44.49 | $44.69 | $37.57 | 477,559 |
2017-02-21 | $44.59 | $44.78 | $44.55 | $44.73 | $37.60 | 579,779 |
2017-02-17 | $44.32 | $44.49 | $44.28 | $44.49 | $37.40 | 444,152 |
2017-02-16 | $44.35 | $44.43 | $44.28 | $44.43 | $37.35 | 498,607 |
2017-02-15 | $44.08 | $44.37 | $44.05 | $44.35 | $37.28 | 466,749 |
2017-02-14 | $43.99 | $44.10 | $43.85 | $44.10 | $37.07 | 489,567 |
2017-02-13 | $43.91 | $44.07 | $43.87 | $44.01 | $37.00 | 476,136 |
2017-02-10 | $43.74 | $43.85 | $43.69 | $43.79 | $36.81 | 642,356 |
2017-02-09 | $43.54 | $43.79 | $43.52 | $43.69 | $36.73 | 474,989 |
2017-02-08 | $43.45 | $43.56 | $43.42 | $43.51 | $36.58 | 294,833 |
2017-02-07 | $43.46 | $43.55 | $43.39 | $43.45 | $36.53 | 460,441 |
2017-02-06 | $43.39 | $43.42 | $43.28 | $43.36 | $36.45 | 548,096 |
2017-02-03 | $43.35 | $43.46 | $43.28 | $43.41 | $36.49 | 478,011 |
2017-02-02 | $43.10 | $43.22 | $43.05 | $43.21 | $36.32 | 659,809 |
2017-02-01 | $43.37 | $43.38 | $43.05 | $43.16 | $36.28 | 550,171 |
2017-01-31 | $43.45 | $43.48 | $43.21 | $43.36 | $36.45 | 754,870 |
2017-01-30 | $43.69 | $43.75 | $43.42 | $43.57 | $36.63 | 578,918 |
2017-01-27 | $43.83 | $43.88 | $43.76 | $43.81 | $36.83 | 403,251 |
2017-01-26 | $43.91 | $43.91 | $43.74 | $43.80 | $36.82 | 592,852 |
2017-01-25 | $43.87 | $44.00 | $43.80 | $43.96 | $36.95 | 941,269 |
2017-01-24 | $43.36 | $43.72 | $43.36 | $43.67 | $36.71 | 482,683 |
2017-01-23 | $43.50 | $43.52 | $43.27 | $43.41 | $36.49 | 568,784 |
2017-01-20 | $43.51 | $43.72 | $43.47 | $43.60 | $36.65 | 512,389 |
2017-01-19 | $43.54 | $43.58 | $43.27 | $43.37 | $36.46 | 437,412 |
2017-01-18 | $43.54 | $43.59 | $43.45 | $43.53 | $36.59 | 338,479 |
2017-01-17 | $43.45 | $43.59 | $43.39 | $43.51 | $36.58 | 655,017 |
2017-01-13 | $43.51 | $43.54 | $43.43 | $43.51 | $36.58 | 417,677 |
2017-01-12 | $43.50 | $43.51 | $43.20 | $43.48 | $36.55 | 643,014 |
2017-01-11 | $43.45 | $43.58 | $43.36 | $43.57 | $36.63 | 455,340 |
2017-01-10 | $43.60 | $43.66 | $43.44 | $43.45 | $36.53 | 620,984 |
2017-01-09 | $43.77 | $43.77 | $43.59 | $43.60 | $36.65 | 557,870 |
2017-01-06 | $43.84 | $43.90 | $43.61 | $43.83 | $36.84 | 504,182 |
2017-01-05 | $43.82 | $43.86 | $43.69 | $43.83 | $36.84 | 549,205 |
2017-01-04 | $43.88 | $43.95 | $43.82 | $43.87 | $36.88 | 1,419,356 |
2017-01-03 | $43.80 | $43.89 | $43.56 | $43.80 | $36.82 | 725,698 |
2016-12-30 | $43.77 | $43.80 | $43.41 | $43.57 | $36.63 | 450,318 |
2016-12-29 | $43.71 | $43.78 | $43.67 | $43.72 | $36.75 | 640,915 |
2016-12-28 | $44.04 | $44.04 | $43.65 | $43.68 | $36.72 | 515,369 |
2016-12-27 | $44.01 | $44.08 | $43.98 | $44.01 | $37.00 | 833,552 |
2016-12-23 | $43.92 | $43.94 | $43.87 | $43.94 | $36.94 | 288,870 |
2016-12-22 | $43.96 | $43.96 | $43.83 | $43.91 | $36.91 | 494,031 |
2016-12-21 | $44.03 | $44.10 | $43.95 | $43.95 | $36.95 | 1,014,852 |
2016-12-20 | $44.03 | $44.07 | $43.94 | $44.05 | $37.03 | 505,377 |
2016-12-19 | $43.77 | $43.98 | $43.77 | $43.94 | $36.94 | 547,937 |
2016-12-16 | $44.32 | $44.36 | $44.09 | $44.23 | $36.85 | 548,344 |
2016-12-15 | $44.05 | $44.37 | $44.02 | $44.21 | $36.83 | 594,707 |
2016-12-14 | $44.52 | $44.61 | $43.98 | $44.08 | $36.72 | 762,649 |
2016-12-13 | $44.43 | $44.63 | $44.35 | $44.53 | $37.10 | 558,555 |
2016-12-12 | $44.09 | $44.27 | $44.09 | $44.25 | $36.86 | 614,629 |
2016-12-09 | $43.85 | $44.06 | $43.82 | $44.03 | $36.68 | 610,918 |
2016-12-08 | $43.77 | $43.90 | $43.66 | $43.79 | $36.48 | 629,852 |
2016-12-07 | $43.18 | $43.78 | $43.10 | $43.77 | $36.46 | 603,813 |
2016-12-06 | $43.08 | $43.16 | $42.99 | $43.16 | $35.95 | 790,530 |
2016-12-05 | $43.04 | $43.14 | $42.95 | $43.04 | $35.85 | 608,327 |
2016-12-02 | $42.72 | $42.91 | $42.72 | $42.86 | $35.70 | 393,615 |
2016-12-01 | $43.08 | $43.08 | $42.64 | $42.72 | $35.59 | 741,794 |
2016-11-30 | $43.26 | $43.27 | $43.01 | $43.01 | $35.83 | 551,941 |
2016-11-29 | $43.16 | $43.25 | $43.04 | $43.17 | $35.96 | 471,243 |
2016-11-28 | $43.21 | $43.29 | $43.12 | $43.18 | $35.97 | 561,928 |
2016-11-25 | $43.12 | $43.25 | $43.12 | $43.24 | $36.02 | 398,492 |
2016-11-23 | $43.02 | $43.09 | $42.95 | $43.05 | $35.86 | 972,189 |
2016-11-22 | $42.92 | $43.08 | $42.91 | $43.03 | $35.85 | 1,010,530 |
2016-11-21 | $42.62 | $42.81 | $42.62 | $42.81 | $35.66 | 1,487,833 |
2016-11-18 | $42.60 | $42.60 | $42.45 | $42.52 | $35.42 | 413,785 |
2016-11-17 | $42.55 | $42.62 | $42.49 | $42.57 | $35.46 | 490,024 |
2016-11-16 | $42.57 | $42.61 | $42.43 | $42.53 | $35.43 | 435,241 |
2016-11-15 | $42.33 | $42.53 | $42.29 | $42.53 | $35.43 | 455,993 |
2016-11-14 | $42.37 | $42.39 | $42.09 | $42.19 | $35.15 | 562,126 |
2016-11-11 | $42.17 | $42.30 | $42.06 | $42.25 | $35.20 | 748,710 |
2016-11-10 | $42.53 | $42.53 | $42.08 | $42.28 | $35.22 | 910,715 |
2016-11-09 | $41.54 | $42.52 | $41.50 | $42.33 | $35.26 | 1,290,562 |
2016-11-08 | $41.72 | $42.07 | $41.68 | $41.95 | $34.95 | 593,355 |
2016-11-07 | $41.47 | $41.72 | $41.41 | $41.71 | $34.75 | 605,741 |
2016-11-04 | $41.08 | $41.17 | $40.94 | $40.94 | $34.11 | 579,892 |
2016-11-03 | $41.31 | $41.31 | $41.03 | $41.10 | $34.24 | 573,864 |
2016-11-02 | $41.34 | $41.43 | $41.16 | $41.22 | $34.34 | 692,017 |
2016-11-01 | $41.68 | $41.72 | $41.17 | $41.37 | $34.46 | 552,551 |
2016-10-31 | $41.70 | $41.75 | $41.62 | $41.65 | $34.70 | 397,904 |
2016-10-28 | $41.60 | $41.84 | $41.44 | $41.60 | $34.66 | 503,338 |
2016-10-27 | $41.81 | $41.82 | $41.55 | $41.56 | $34.62 | 507,748 |
2016-10-26 | $41.51 | $41.81 | $41.47 | $41.69 | $34.73 | 479,594 |
2016-10-25 | $41.64 | $41.75 | $41.59 | $41.62 | $34.67 | 527,374 |
2016-10-24 | $41.56 | $41.67 | $41.50 | $41.60 | $34.66 | 341,419 |
2016-10-21 | $41.31 | $41.45 | $41.25 | $41.39 | $34.48 | 654,007 |
2016-10-20 | $41.32 | $41.37 | $41.12 | $41.25 | $34.36 | 442,430 |
2016-10-19 | $41.50 | $41.50 | $41.32 | $41.39 | $34.48 | 473,908 |
2016-10-18 | $41.68 | $41.68 | $41.47 | $41.48 | $34.56 | 418,351 |
2016-10-17 | $41.54 | $41.60 | $41.43 | $41.45 | $34.53 | 408,023 |
2016-10-14 | $41.61 | $41.79 | $41.54 | $41.56 | $34.62 | 444,355 |
2016-10-13 | $41.25 | $41.62 | $41.18 | $41.50 | $34.57 | 731,009 |
2016-10-12 | $41.60 | $41.72 | $41.44 | $41.63 | $34.68 | 503,410 |
2016-10-11 | $41.99 | $41.99 | $41.40 | $41.60 | $34.66 | 656,557 |
2016-10-10 | $42.15 | $42.25 | $41.98 | $42.02 | $35.01 | 523,827 |
2016-10-07 | $42.12 | $42.12 | $41.76 | $41.96 | $34.96 | 422,766 |
2016-10-06 | $41.97 | $42.09 | $41.79 | $42.04 | $35.02 | 533,045 |
2016-10-05 | $41.99 | $42.11 | $41.95 | $42.01 | $35.00 | 537,813 |
2016-10-04 | $42.22 | $42.22 | $41.72 | $41.83 | $34.85 | 6,291,428 |
2016-10-03 | $42.25 | $42.25 | $42.06 | $42.16 | $35.12 | 499,213 |
2016-09-30 | $42.19 | $42.47 | $42.14 | $42.31 | $35.25 | 663,866 |
2016-09-29 | $42.17 | $42.24 | $41.81 | $41.97 | $34.96 | 419,318 |
2016-09-28 | $42.05 | $42.23 | $41.83 | $42.20 | $35.16 | 419,997 |
2016-09-27 | $41.65 | $42.00 | $41.57 | $41.97 | $34.96 | 537,542 |
2016-09-26 | $41.87 | $41.89 | $41.62 | $41.65 | $34.70 | 697,047 |
2016-09-23 | $42.18 | $42.18 | $41.97 | $41.99 | $34.98 | 379,100 |
2016-09-22 | $42.26 | $42.33 | $42.13 | $42.21 | $35.16 | 545,739 |
2016-09-21 | $41.68 | $42.05 | $41.58 | $42.01 | $35.00 | 466,998 |
2016-09-20 | $41.79 | $41.79 | $41.59 | $41.59 | $34.65 | 318,147 |
2016-09-19 | $41.76 | $41.89 | $41.58 | $41.61 | $34.66 | 1,513,263 |
2016-09-16 | $41.91 | $41.95 | $41.72 | $41.86 | $34.67 | 2,624,373 |
2016-09-15 | $41.53 | $42.06 | $41.50 | $41.98 | $34.77 | 3,147,578 |
2016-09-14 | $41.67 | $41.85 | $41.45 | $41.55 | $34.41 | 538,117 |
2016-09-13 | $41.94 | $41.99 | $41.53 | $41.65 | $34.49 | 553,451 |
2016-09-12 | $41.51 | $42.30 | $41.36 | $42.23 | $34.98 | 674,409 |
2016-09-09 | $42.45 | $42.45 | $41.64 | $41.64 | $34.49 | 1,185,973 |
2016-09-08 | $42.75 | $42.79 | $42.63 | $42.70 | $35.36 | 446,291 |
2016-09-07 | $42.85 | $42.85 | $42.69 | $42.79 | $35.44 | 371,922 |
2016-09-06 | $42.81 | $42.86 | $42.66 | $42.86 | $35.50 | 385,646 |
2016-09-02 | $42.75 | $42.83 | $42.62 | $42.74 | $35.40 | 403,740 |
2016-09-01 | $42.45 | $42.57 | $42.27 | $42.56 | $35.25 | 283,668 |
2016-08-31 | $42.54 | $42.54 | $42.31 | $42.48 | $35.18 | 371,253 |
2016-08-30 | $42.75 | $42.77 | $42.46 | $42.56 | $35.25 | 386,507 |
2016-08-29 | $42.51 | $42.75 | $42.48 | $42.72 | $35.38 | 429,640 |
2016-08-26 | $42.64 | $42.89 | $42.33 | $42.48 | $35.18 | 471,288 |
2016-08-25 | $42.58 | $42.67 | $42.53 | $42.60 | $35.28 | 344,161 |
2016-08-24 | $42.73 | $42.73 | $42.53 | $42.62 | $35.30 | 357,300 |
2016-08-23 | $42.78 | $42.85 | $42.71 | $42.73 | $35.39 | 369,344 |
2016-08-22 | $42.65 | $42.70 | $42.49 | $42.63 | $35.31 | 421,969 |
2016-08-19 | $42.73 | $42.73 | $42.57 | $42.68 | $35.35 | 279,293 |
2016-08-18 | $42.70 | $42.83 | $42.66 | $42.83 | $35.47 | 358,814 |
2016-08-17 | $42.60 | $42.72 | $42.45 | $42.70 | $35.36 | 367,998 |
2016-08-16 | $42.78 | $42.79 | $42.61 | $42.63 | $35.31 | 316,418 |
2016-08-15 | $42.86 | $42.96 | $42.83 | $42.88 | $35.51 | 456,869 |
2016-08-12 | $42.78 | $42.82 | $42.67 | $42.76 | $35.41 | 414,159 |
2016-08-11 | $42.71 | $42.82 | $42.66 | $42.79 | $35.44 | 415,140 |
2016-08-10 | $42.63 | $42.65 | $42.46 | $42.56 | $35.25 | 413,593 |
2016-08-09 | $42.59 | $42.69 | $42.50 | $42.57 | $35.26 | 338,950 |
2016-08-08 | $42.64 | $42.64 | $42.50 | $42.55 | $35.24 | 369,458 |
2016-08-05 | $42.46 | $42.57 | $42.44 | $42.55 | $35.24 | 310,101 |
2016-08-04 | $42.29 | $42.38 | $42.24 | $42.31 | $35.04 | 920,567 |
2016-08-03 | $42.21 | $42.24 | $42.07 | $42.24 | $34.98 | 230,987 |
2016-08-02 | $42.45 | $42.49 | $42.05 | $42.22 | $34.97 | 457,258 |
2016-08-01 | $42.63 | $42.64 | $42.40 | $42.49 | $35.19 | 598,055 |
2016-07-29 | $42.45 | $42.67 | $42.39 | $42.62 | $35.30 | 523,870 |
2016-07-28 | $42.57 | $42.60 | $42.33 | $42.55 | $35.24 | 350,022 |
2016-07-27 | $42.85 | $42.85 | $42.48 | $42.64 | $35.31 | 452,965 |
2016-07-26 | $42.82 | $42.94 | $42.63 | $42.87 | $35.51 | 555,852 |
2016-07-25 | $42.89 | $42.89 | $42.68 | $42.84 | $35.48 | 394,224 |
2016-07-22 | $42.72 | $42.93 | $42.70 | $42.93 | $35.55 | 373,396 |
2016-07-21 | $42.78 | $42.83 | $42.56 | $42.68 | $35.35 | 484,290 |
2016-07-20 | $42.84 | $42.90 | $42.74 | $42.83 | $35.47 | 340,828 |
2016-07-19 | $42.67 | $42.69 | $42.57 | $42.68 | $35.35 | 424,091 |
2016-07-18 | $42.68 | $42.70 | $42.58 | $42.67 | $35.34 | 359,632 |
2016-07-15 | $42.73 | $42.77 | $42.50 | $42.63 | $35.31 | 454,672 |
2016-07-14 | $42.72 | $42.75 | $42.57 | $42.65 | $35.32 | 508,234 |
2016-07-13 | $42.45 | $42.50 | $42.35 | $42.48 | $35.18 | 514,201 |
2016-07-12 | $42.26 | $42.45 | $42.24 | $42.38 | $35.10 | 1,807,590 |
2016-07-11 | $42.02 | $42.26 | $42.00 | $42.16 | $34.92 | 576,339 |
2016-07-08 | $41.63 | $42.00 | $41.62 | $41.97 | $34.76 | 644,304 |
2016-07-07 | $41.55 | $41.67 | $41.26 | $41.42 | $34.30 | 586,670 |
2016-07-06 | $41.30 | $41.50 | $41.03 | $41.48 | $34.35 | 535,690 |
2016-07-05 | $41.30 | $41.46 | $41.28 | $41.34 | $34.24 | 515,601 |
2016-07-01 | $41.42 | $41.53 | $41.12 | $41.48 | $34.35 | 599,911 |
2016-06-30 | $40.84 | $41.44 | $40.80 | $41.44 | $34.32 | 883,724 |
2016-06-29 | $40.45 | $40.80 | $40.42 | $40.74 | $33.74 | 1,300,294 |
2016-06-28 | $39.97 | $40.17 | $39.80 | $40.17 | $33.27 | 1,030,001 |
2016-06-27 | $39.95 | $39.98 | $39.47 | $39.67 | $32.86 | 2,027,519 |
2016-06-24 | $40.25 | $40.87 | $40.01 | $40.20 | $33.29 | 1,663,291 |
2016-06-23 | $41.20 | $41.37 | $41.10 | $41.37 | $34.26 | 484,980 |
2016-06-22 | $41.01 | $41.13 | $40.85 | $40.88 | $33.86 | 329,656 |
2016-06-21 | $40.95 | $41.08 | $40.88 | $40.98 | $33.94 | 391,352 |
2016-06-20 | $40.96 | $41.08 | $40.84 | $40.88 | $33.86 | 640,785 |
2016-06-17 | $40.96 | $40.96 | $40.66 | $40.89 | $33.60 | 323,077 |
2016-06-16 | $40.61 | $40.99 | $40.42 | $40.98 | $33.68 | 450,611 |
2016-06-15 | $40.92 | $40.99 | $40.72 | $40.75 | $33.49 | 500,109 |
2016-06-14 | $40.73 | $40.84 | $40.56 | $40.82 | $33.55 | 406,141 |
2016-06-13 | $40.99 | $41.07 | $40.78 | $40.80 | $33.53 | 497,671 |
2016-06-10 | $41.08 | $41.21 | $40.97 | $41.12 | $33.79 | 361,545 |
2016-06-09 | $41.13 | $41.34 | $41.12 | $41.30 | $33.94 | 289,285 |
2016-06-08 | $41.17 | $41.31 | $41.15 | $41.28 | $33.93 | 417,355 |
2016-06-07 | $41.08 | $41.25 | $41.05 | $41.15 | $33.82 | 538,119 |
2016-06-06 | $40.89 | $41.04 | $40.84 | $41.00 | $33.69 | 875,420 |
2016-06-03 | $40.69 | $40.82 | $40.56 | $40.77 | $33.51 | 597,131 |
2016-06-02 | $40.59 | $40.73 | $40.45 | $40.71 | $33.46 | 316,154 |
2016-06-01 | $40.47 | $40.69 | $40.44 | $40.67 | $33.42 | 654,600 |
2016-05-31 | $40.76 | $40.76 | $40.40 | $40.58 | $33.35 | 421,437 |
2016-05-27 | $40.61 | $40.70 | $40.56 | $40.66 | $33.42 | 481,433 |
2016-05-26 | $40.55 | $40.63 | $40.46 | $40.55 | $33.33 | 256,161 |
2016-05-25 | $40.37 | $40.62 | $40.35 | $40.50 | $33.28 | 415,549 |
2016-05-24 | $39.97 | $40.31 | $39.97 | $40.25 | $33.08 | 529,572 |
2016-05-23 | $39.82 | $39.91 | $39.75 | $39.78 | $32.69 | 472,009 |
2016-05-20 | $39.81 | $39.94 | $39.77 | $39.82 | $32.73 | 355,907 |
2016-05-19 | $39.59 | $39.68 | $39.39 | $39.67 | $32.60 | 688,019 |
2016-05-18 | $39.80 | $40.01 | $39.50 | $39.71 | $32.63 | 765,057 |
2016-05-17 | $40.32 | $40.32 | $39.81 | $39.95 | $32.83 | 786,452 |
2016-05-16 | $40.00 | $40.43 | $39.99 | $40.34 | $33.15 | 468,017 |
2016-05-13 | $40.34 | $40.37 | $39.90 | $39.98 | $32.86 | 554,316 |
2016-05-12 | $40.45 | $40.49 | $40.17 | $40.39 | $33.19 | 376,916 |
2016-05-11 | $40.50 | $40.56 | $40.27 | $40.28 | $33.10 | 591,595 |
2016-05-10 | $40.28 | $40.60 | $40.27 | $40.59 | $33.36 | 591,750 |
2016-05-09 | $40.17 | $40.26 | $40.04 | $40.14 | $32.99 | 367,416 |
2016-05-06 | $39.82 | $40.16 | $39.80 | $40.14 | $32.99 | 467,066 |
2016-05-05 | $39.96 | $40.06 | $39.84 | $39.92 | $32.81 | 483,066 |
2016-05-04 | $39.89 | $40.04 | $39.83 | $39.90 | $32.79 | 893,902 |
2016-05-03 | $40.10 | $40.15 | $39.91 | $40.05 | $32.91 | 815,608 |
2016-05-02 | $40.12 | $40.29 | $40.05 | $40.26 | $33.09 | 648,508 |
2016-04-29 | $40.16 | $40.16 | $39.80 | $40.02 | $32.89 | 766,333 |
2016-04-28 | $40.43 | $40.61 | $40.16 | $40.27 | $33.09 | 550,001 |
2016-04-27 | $40.38 | $40.71 | $40.34 | $40.63 | $33.39 | 512,653 |
2016-04-26 | $40.41 | $40.50 | $40.26 | $40.36 | $33.17 | 622,663 |
2016-04-25 | $40.20 | $40.30 | $40.05 | $40.30 | $33.12 | 597,968 |
2016-04-22 | $40.24 | $40.30 | $40.13 | $40.28 | $33.10 | 542,844 |
2016-04-21 | $40.50 | $40.54 | $40.22 | $40.29 | $33.11 | 608,387 |
2016-04-20 | $40.61 | $40.76 | $40.50 | $40.55 | $33.33 | 639,528 |
2016-04-19 | $40.68 | $40.73 | $40.56 | $40.68 | $33.43 | 792,640 |
2016-04-18 | $40.26 | $40.64 | $40.24 | $40.62 | $33.38 | 616,491 |
2016-04-15 | $40.34 | $40.40 | $40.29 | $40.35 | $33.16 | 812,043 |
2016-04-14 | $40.41 | $40.44 | $40.31 | $40.34 | $33.15 | 473,076 |
2016-04-13 | $40.39 | $40.42 | $40.23 | $40.41 | $33.21 | 531,541 |
2016-04-12 | $39.98 | $40.29 | $39.89 | $40.24 | $33.07 | 683,815 |
2016-04-11 | $40.21 | $40.34 | $39.90 | $39.91 | $32.80 | 602,049 |
2016-04-08 | $40.12 | $40.21 | $39.94 | $40.06 | $32.92 | 398,014 |
2016-04-07 | $40.00 | $40.07 | $39.76 | $39.91 | $32.80 | 591,364 |
2016-04-06 | $39.98 | $40.28 | $39.83 | $40.28 | $33.10 | 695,287 |
2016-04-05 | $40.00 | $40.13 | $39.89 | $39.96 | $32.84 | 837,466 |
2016-04-04 | $40.24 | $40.27 | $40.06 | $40.15 | $33.00 | 1,043,630 |
2016-04-01 | $39.84 | $40.28 | $39.75 | $40.25 | $33.08 | 479,730 |
2016-03-31 | $40.15 | $40.26 | $40.06 | $40.09 | $32.95 | 432,178 |
2016-03-30 | $40.24 | $40.34 | $40.11 | $40.17 | $33.01 | 405,238 |
2016-03-29 | $39.68 | $40.08 | $39.60 | $40.08 | $32.94 | 1,075,565 |
2016-03-28 | $39.81 | $39.84 | $39.64 | $39.73 | $32.65 | 1,096,677 |
2016-03-24 | $39.46 | $39.72 | $39.45 | $39.72 | $32.64 | 526,255 |
2016-03-23 | $39.83 | $39.88 | $39.64 | $39.69 | $32.62 | 397,829 |
2016-03-22 | $39.87 | $40.02 | $39.77 | $39.91 | $32.80 | 513,063 |
2016-03-21 | $39.86 | $40.06 | $39.80 | $39.99 | $32.86 | 539,987 |
2016-03-18 | $40.26 | $40.28 | $40.14 | $40.23 | $32.82 | 732,179 |
2016-03-17 | $39.83 | $40.25 | $39.78 | $40.16 | $32.76 | 586,707 |
2016-03-16 | $39.52 | $39.86 | $39.41 | $39.81 | $32.47 | 504,487 |
2016-03-15 | $39.41 | $39.59 | $39.32 | $39.59 | $32.30 | 450,409 |
2016-03-14 | $39.52 | $39.69 | $39.45 | $39.58 | $32.29 | 476,799 |
2016-03-11 | $39.53 | $39.67 | $39.47 | $39.65 | $32.34 | 428,111 |
2016-03-10 | $39.34 | $39.44 | $38.85 | $39.23 | $32.00 | 651,535 |
2016-03-09 | $39.20 | $39.34 | $39.11 | $39.23 | $32.00 | 516,901 |
2016-03-08 | $39.04 | $39.24 | $38.93 | $38.96 | $31.78 | 2,265,385 |
2016-03-07 | $38.93 | $39.27 | $38.92 | $39.20 | $31.98 | 626,215 |
2016-03-04 | $38.89 | $39.18 | $38.79 | $39.07 | $31.87 | 635,486 |
2016-03-03 | $38.79 | $38.93 | $38.64 | $38.92 | $31.75 | 864,151 |
2016-03-02 | $38.53 | $38.83 | $38.45 | $38.83 | $31.68 | 744,079 |
2016-03-01 | $38.23 | $38.64 | $38.14 | $38.64 | $31.52 | 611,807 |
2016-02-29 | $38.28 | $38.50 | $37.96 | $37.96 | $30.97 | 558,991 |
2016-02-26 | $38.74 | $38.75 | $38.22 | $38.26 | $31.21 | 653,439 |
2016-02-25 | $38.17 | $38.53 | $38.03 | $38.51 | $31.41 | 412,569 |
2016-02-24 | $37.60 | $38.13 | $37.43 | $38.08 | $31.06 | 408,853 |
2016-02-23 | $38.17 | $38.20 | $37.84 | $37.91 | $30.92 | 855,299 |
2016-02-22 | $38.14 | $38.33 | $38.09 | $38.22 | $31.18 | 690,492 |
2016-02-19 | $37.71 | $37.80 | $37.57 | $37.80 | $30.84 | 427,177 |
2016-02-18 | $37.91 | $37.98 | $37.77 | $37.86 | $30.88 | 525,666 |
2016-02-17 | $37.52 | $37.94 | $37.51 | $37.85 | $30.88 | 1,016,698 |
2016-02-16 | $37.22 | $37.32 | $36.94 | $37.31 | $30.44 | 593,177 |
2016-02-12 | $36.54 | $36.87 | $36.44 | $36.86 | $30.07 | 844,457 |
2016-02-11 | $36.11 | $36.47 | $35.95 | $36.28 | $29.60 | 1,441,491 |
2016-02-10 | $37.04 | $37.20 | $36.63 | $36.66 | $29.91 | 1,361,859 |
2016-02-09 | $36.59 | $37.12 | $36.57 | $36.86 | $30.07 | 885,355 |
2016-02-08 | $36.63 | $37.02 | $36.37 | $36.92 | $30.12 | 1,033,275 |
2016-02-05 | $37.31 | $37.33 | $36.81 | $36.99 | $30.17 | 827,342 |
2016-02-04 | $37.30 | $37.54 | $37.13 | $37.39 | $30.50 | 716,440 |
2016-02-03 | $37.30 | $37.47 | $36.68 | $37.38 | $30.49 | 859,026 |
2016-02-02 | $37.29 | $37.29 | $36.95 | $37.06 | $30.23 | 3,298,252 |
2016-02-01 | $37.38 | $37.81 | $37.31 | $37.66 | $30.72 | 867,138 |
2016-01-29 | $37.06 | $37.68 | $37.02 | $37.68 | $30.74 | 868,160 |
2016-01-28 | $36.84 | $36.93 | $36.46 | $36.84 | $30.05 | 618,895 |
2016-01-27 | $36.65 | $37.16 | $36.38 | $36.58 | $29.84 | 717,193 |
2016-01-26 | $36.33 | $36.82 | $36.33 | $36.79 | $30.01 | 517,332 |
2016-01-25 | $36.47 | $36.63 | $36.14 | $36.18 | $29.51 | 669,938 |
2016-01-22 | $36.53 | $36.63 | $36.31 | $36.58 | $29.84 | 838,567 |
2016-01-21 | $35.69 | $36.21 | $35.40 | $35.91 | $29.29 | 1,367,030 |
2016-01-20 | $35.56 | $35.86 | $34.88 | $35.60 | $29.04 | 2,146,057 |
2016-01-19 | $36.47 | $36.48 | $35.86 | $36.15 | $29.49 | 927,385 |
2016-01-15 | $35.90 | $36.21 | $35.74 | $36.11 | $29.46 | 1,828,285 |
2016-01-14 | $36.38 | $37.09 | $36.22 | $36.88 | $30.08 | 1,112,942 |
2016-01-13 | $37.14 | $37.18 | $36.21 | $36.27 | $29.59 | 876,286 |
2016-01-12 | $37.07 | $37.12 | $36.56 | $36.98 | $30.17 | 608,173 |
2016-01-11 | $36.89 | $36.95 | $36.39 | $36.76 | $29.99 | 1,030,011 |
2016-01-08 | $37.32 | $37.32 | $36.60 | $36.69 | $29.93 | 976,159 |
2016-01-07 | $37.26 | $37.65 | $36.99 | $37.09 | $30.26 | 1,368,534 |
2016-01-06 | $37.84 | $38.04 | $37.65 | $37.88 | $30.90 | 3,028,938 |
2016-01-05 | $38.20 | $38.39 | $38.04 | $38.34 | $31.28 | 2,739,972 |
2016-01-04 | $38.06 | $38.12 | $37.69 | $38.12 | $31.10 | 1,224,657 |
2015-12-31 | $38.84 | $38.90 | $38.56 | $38.56 | $31.46 | 664,494 |
2015-12-30 | $39.13 | $39.20 | $38.96 | $39.00 | $31.81 | 760,188 |
2015-12-29 | $39.02 | $39.30 | $39.02 | $39.22 | $31.99 | 1,014,391 |
2015-12-28 | $38.77 | $38.84 | $38.65 | $38.83 | $31.68 | 928,887 |
2015-12-24 | $39.01 | $39.06 | $38.92 | $38.94 | $31.77 | 207,696 |
2015-12-23 | $38.79 | $39.06 | $38.78 | $39.04 | $31.85 | 615,818 |
2015-12-22 | $38.35 | $38.63 | $38.16 | $38.55 | $31.45 | 1,328,929 |
2015-12-21 | $38.07 | $38.15 | $37.86 | $38.15 | $31.12 | 648,516 |
2015-12-18 | $38.65 | $38.68 | $38.12 | $38.13 | $30.88 | 843,846 |
2015-12-17 | $39.40 | $39.42 | $38.79 | $38.79 | $31.42 | 1,048,126 |
2015-12-16 | $39.06 | $39.40 | $38.81 | $39.34 | $31.86 | 632,940 |
2015-12-15 | $38.78 | $39.06 | $38.78 | $38.90 | $31.51 | 670,244 |
2015-12-14 | $38.28 | $38.54 | $38.01 | $38.54 | $31.22 | 692,696 |
2015-12-11 | $38.41 | $38.57 | $38.20 | $38.25 | $30.98 | 972,558 |
2015-12-10 | $38.79 | $39.15 | $38.74 | $38.88 | $31.49 | 908,363 |
2015-12-09 | $38.84 | $39.35 | $38.55 | $38.75 | $31.39 | 2,800,286 |
2015-12-08 | $38.87 | $39.07 | $38.71 | $38.87 | $31.48 | 1,735,721 |
2015-12-07 | $39.29 | $39.31 | $39.02 | $39.23 | $31.78 | 1,058,530 |
2015-12-04 | $38.77 | $39.47 | $38.77 | $39.42 | $31.93 | 1,159,779 |
2015-12-03 | $39.26 | $39.27 | $38.58 | $38.72 | $31.36 | 1,257,223 |
2015-12-02 | $39.56 | $39.60 | $39.14 | $39.19 | $31.74 | 1,902,905 |
2015-12-01 | $39.31 | $39.57 | $39.29 | $39.54 | $32.03 | 350,129 |
2015-11-30 | $39.38 | $39.38 | $39.18 | $39.21 | $31.76 | 345,695 |
2015-11-27 | $39.27 | $39.35 | $39.21 | $39.30 | $31.83 | 68,301 |
2015-11-25 | $39.27 | $39.38 | $39.25 | $39.27 | $31.81 | 288,036 |
2015-11-24 | $38.96 | $39.41 | $38.88 | $39.32 | $31.85 | 285,336 |
2015-11-23 | $39.10 | $39.25 | $39.05 | $39.15 | $31.71 | 281,220 |
2015-11-20 | $39.27 | $39.37 | $39.03 | $39.09 | $31.66 | 255,970 |
2015-11-19 | $38.98 | $39.17 | $38.98 | $39.07 | $31.65 | 466,464 |
2015-11-18 | $38.66 | $39.03 | $38.60 | $38.98 | $31.57 | 322,426 |
2015-11-17 | $38.73 | $38.89 | $38.51 | $38.60 | $31.27 | 389,012 |
2015-11-16 | $37.97 | $38.59 | $37.97 | $38.58 | $31.25 | 346,757 |
2015-11-13 | $38.24 | $38.29 | $37.92 | $37.96 | $30.75 | 505,150 |
2015-11-12 | $38.60 | $38.64 | $38.29 | $38.30 | $31.02 | 319,419 |
2015-11-11 | $38.95 | $39.02 | $38.83 | $38.84 | $31.46 | 216,819 |
2015-11-10 | $38.71 | $38.89 | $38.68 | $38.86 | $31.48 | 174,776 |
2015-11-09 | $39.11 | $39.11 | $38.67 | $38.82 | $31.44 | 510,460 |
2015-11-06 | $39.19 | $39.24 | $38.88 | $39.24 | $31.78 | 305,027 |
2015-11-05 | $39.47 | $39.50 | $39.17 | $39.34 | $31.86 | 361,531 |
2015-11-04 | $39.72 | $39.75 | $39.45 | $39.52 | $32.01 | 269,237 |
2015-11-03 | $39.47 | $39.77 | $39.43 | $39.65 | $32.12 | 385,954 |
2015-11-02 | $39.16 | $39.56 | $39.14 | $39.52 | $32.01 | 475,302 |
2015-10-30 | $39.31 | $39.38 | $39.10 | $39.10 | $31.67 | 320,600 |
2015-10-29 | $39.27 | $39.31 | $39.12 | $39.26 | $31.80 | 220,051 |
2015-10-28 | $39.09 | $39.37 | $38.88 | $39.37 | $31.89 | 334,998 |
2015-10-27 | $39.02 | $39.12 | $38.93 | $39.02 | $31.61 | 280,274 |
2015-10-26 | $39.21 | $39.26 | $39.14 | $39.17 | $31.73 | 483,223 |
2015-10-23 | $39.24 | $39.34 | $39.07 | $39.27 | $31.81 | 444,237 |
2015-10-22 | $38.22 | $38.95 | $38.22 | $38.90 | $31.51 | 452,136 |
2015-10-21 | $38.11 | $38.29 | $37.93 | $37.97 | $30.76 | 228,623 |
2015-10-20 | $38.03 | $38.13 | $37.95 | $38.07 | $30.84 | 180,822 |
2015-10-19 | $38.09 | $38.14 | $37.98 | $38.14 | $30.89 | 325,112 |
2015-10-16 | $38.07 | $38.20 | $37.99 | $38.20 | $30.94 | 202,916 |
2015-10-15 | $37.71 | $37.99 | $37.59 | $37.99 | $30.77 | 276,064 |
2015-10-14 | $37.69 | $37.83 | $37.55 | $37.62 | $30.47 | 254,154 |
2015-10-13 | $37.81 | $37.96 | $37.70 | $37.75 | $30.58 | 219,083 |
2015-10-12 | $37.98 | $37.99 | $37.87 | $37.95 | $30.74 | 220,253 |
2015-10-09 | $38.05 | $38.13 | $37.92 | $38.03 | $30.80 | 269,599 |
2015-10-08 | $37.53 | $38.07 | $37.51 | $38.03 | $30.80 | 419,174 |
2015-10-07 | $37.49 | $37.65 | $37.27 | $37.62 | $30.47 | 416,872 |
2015-10-06 | $37.24 | $37.39 | $37.18 | $37.28 | $30.20 | 489,495 |
2015-10-05 | $36.70 | $37.21 | $36.70 | $37.19 | $30.12 | 484,880 |
2015-10-02 | $35.55 | $36.49 | $35.48 | $36.49 | $29.56 | 560,074 |
2015-10-01 | $36.04 | $36.10 | $35.55 | $35.90 | $29.08 | 817,527 |
2015-09-30 | $35.77 | $36.00 | $35.64 | $35.95 | $29.12 | 388,017 |
2015-09-29 | $35.33 | $35.55 | $35.21 | $35.40 | $28.67 | 601,039 |
2015-09-28 | $35.66 | $35.68 | $35.21 | $35.27 | $28.57 | 863,088 |
2015-09-25 | $36.05 | $36.16 | $35.68 | $35.84 | $29.03 | 271,567 |
2015-09-24 | $35.48 | $35.84 | $35.30 | $35.74 | $28.95 | 676,277 |
2015-09-23 | $35.90 | $35.93 | $35.63 | $35.75 | $28.96 | 227,458 |
2015-09-22 | $35.77 | $35.90 | $35.63 | $35.84 | $29.03 | 456,369 |
2015-09-21 | $36.21 | $36.39 | $36.00 | $36.21 | $29.33 | 615,273 |
2015-09-18 | $36.41 | $36.69 | $36.20 | $36.30 | $29.16 | 409,258 |
2015-09-17 | $36.85 | $37.41 | $36.81 | $36.89 | $29.64 | 441,103 |
2015-09-16 | $36.65 | $36.93 | $36.61 | $36.90 | $29.64 | 272,286 |
2015-09-15 | $36.18 | $36.66 | $36.18 | $36.57 | $29.38 | 289,486 |
2015-09-14 | $36.22 | $36.22 | $35.99 | $36.07 | $28.98 | 396,733 |
2015-09-11 | $36.00 | $36.25 | $35.89 | $36.25 | $29.12 | 365,971 |
2015-09-10 | $35.96 | $36.34 | $35.84 | $36.10 | $29.00 | 421,833 |
2015-09-09 | $36.87 | $36.89 | $35.92 | $35.99 | $28.91 | 415,959 |
2015-09-08 | $36.24 | $36.57 | $36.17 | $36.56 | $29.37 | 509,659 |
Schwab US Dividend Equity ETF (SCHD) News Headlines
These ETFs aim to multiply the stock market's dividends. Here’s how they work
Two new funds from Franklin Templeton look to shake up a sleepy corner of the ETF market.
cnbc.com Feb. 2, 2025Why dividend income may have its day in uncertain stock and bond market
As the stock and bond market both see sharp spikes in volatility, dividend income may play more of a role in between equities growth and yield.
cnbc.com April 27, 2025Recent Schwab US Dividend Equity ETF (SCHD) News
Similar Companies to Schwab US Dividend Equity ETF (SCHD) 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 | -- | -- | -- |