Schwab U.S. Large-Cap Growth ETF (SCHG) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.42 ($0.01) 0.04%
Schwab U.S. Large-Cap Growth ETF - Daily Information
Click for more stock information on Schwab U.S. Large-Cap Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.96 |
Previous Close | $25.42 |
High | $25.49 |
Low | $24.71 |
Adjusted Open | $24.96 |
Previous Adjusted Close | $25.42 |
Adjusted High | $25.49 |
Adjusted Low | $24.71 |
About Schwab U.S. Large-Cap Growth ETF (SCHG)
To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Growth Total Stock Market Index†. The index includes the large-cap growth portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Large-Cap Growth Total Stock Market Index includes the components ranked 1-750 by full market capitalization and that are classified as “growth” based on a number of factors. The index is a float-adjusted market capitalization weighted index. As of August 31, 2019, the index was composed of 407 stocks. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks. The fund will notify its shareholders at least 60 days before changing this policy. The fund 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 fund may become “non-diversified,” as defined under the Investment Company Act of 1940, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the index that the fund is designed to track. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Large-Cap Growth Total Stock Market Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Large-Cap Growth ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.
Invest in Schwab U.S. Large-Cap Growth ETF (SCHG)
Historical Stock Data for Schwab U.S. Large-Cap Growth ETF (SCHG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $24.96 | $25.49 | $24.71 | $25.42 | $25.42 | 6,833,300 |
2025-04-29 | $25.15 | $25.46 | $25.11 | $25.41 | $25.41 | 7,204,785 |
2025-04-28 | $25.29 | $25.39 | $24.90 | $25.24 | $25.24 | 5,568,695 |
2025-04-25 | $24.94 | $25.31 | $24.86 | $25.28 | $25.28 | 7,944,248 |
2025-04-24 | $24.32 | $24.93 | $24.30 | $24.91 | $24.91 | 9,211,097 |
2025-04-23 | $24.47 | $24.71 | $24.12 | $24.22 | $24.22 | 12,705,333 |
2025-04-22 | $23.32 | $23.81 | $23.23 | $23.66 | $23.66 | 59,388,698 |
2025-04-21 | $23.36 | $23.40 | $22.74 | $23.02 | $23.02 | 14,144,106 |
2025-04-17 | $23.91 | $23.97 | $23.57 | $23.69 | $23.69 | 9,717,190 |
2025-04-16 | $24.03 | $24.25 | $23.47 | $23.81 | $23.81 | 15,286,532 |
2025-04-15 | $24.52 | $24.73 | $24.42 | $24.52 | $24.52 | 7,698,854 |
2025-04-14 | $24.95 | $24.98 | $24.26 | $24.52 | $24.52 | 14,036,776 |
2025-04-11 | $23.76 | $24.45 | $23.68 | $24.36 | $24.36 | 16,144,526 |
2025-04-10 | $24.25 | $24.33 | $23.13 | $23.91 | $23.91 | 21,442,947 |
2025-04-09 | $22.28 | $25.01 | $22.24 | $24.85 | $24.85 | 28,088,318 |
2025-04-08 | $23.60 | $23.75 | $21.93 | $22.27 | $22.27 | 24,819,128 |
2025-04-07 | $21.62 | $23.56 | $21.37 | $22.60 | $22.60 | 36,889,854 |
2025-04-04 | $23.27 | $23.43 | $22.56 | $22.57 | $22.57 | 28,987,179 |
2025-04-03 | $24.30 | $24.48 | $24.00 | $24.04 | $24.04 | 16,804,430 |
2025-04-02 | $24.88 | $25.64 | $24.86 | $25.46 | $25.46 | 9,746,756 |
2025-04-01 | $24.94 | $25.32 | $24.80 | $25.24 | $25.24 | 20,038,629 |
2025-03-31 | $24.59 | $25.09 | $24.32 | $25.04 | $25.04 | 10,982,939 |
2025-03-28 | $25.57 | $25.65 | $24.96 | $25.02 | $25.02 | 9,311,049 |
2025-03-27 | $25.70 | $25.95 | $25.59 | $25.69 | $25.69 | 7,804,055 |
2025-03-26 | $26.34 | $26.35 | $25.74 | $25.84 | $25.84 | 8,719,313 |
2025-03-25 | $26.36 | $26.46 | $26.27 | $26.46 | $26.43 | 7,828,414 |
2025-03-24 | $26.10 | $26.34 | $26.04 | $26.29 | $26.26 | 10,716,424 |
2025-03-21 | $25.31 | $25.72 | $25.23 | $25.68 | $25.65 | 8,483,208 |
2025-03-20 | $25.41 | $25.85 | $25.37 | $25.54 | $25.51 | 9,327,719 |
2025-03-19 | $25.36 | $25.85 | $25.27 | $25.61 | $25.58 | 14,464,302 |
2025-03-18 | $25.49 | $25.50 | $25.10 | $25.24 | $25.21 | 10,882,831 |
2025-03-17 | $25.50 | $25.82 | $25.42 | $25.65 | $25.62 | 10,635,003 |
2025-03-14 | $25.20 | $25.57 | $25.16 | $25.55 | $25.55 | 11,487,929 |
2025-03-13 | $25.38 | $25.40 | $24.80 | $24.91 | $24.91 | 13,936,893 |
2025-03-12 | $25.54 | $25.65 | $25.12 | $25.43 | $25.43 | 22,908,948 |
2025-03-11 | $25.04 | $25.47 | $24.83 | $25.08 | $25.08 | 22,504,742 |
2025-03-10 | $25.68 | $25.69 | $24.86 | $25.10 | $25.10 | 21,746,011 |
2025-03-07 | $26.02 | $26.30 | $25.54 | $26.17 | $26.17 | 16,856,385 |
2025-03-06 | $26.34 | $26.66 | $25.96 | $26.09 | $26.09 | 14,916,123 |
2025-03-05 | $26.50 | $26.91 | $26.25 | $26.82 | $26.82 | 13,243,327 |
2025-03-04 | $26.30 | $26.88 | $25.94 | $26.44 | $26.44 | 25,672,430 |
2025-03-03 | $27.40 | $27.47 | $26.39 | $26.59 | $26.59 | 18,725,448 |
2025-02-28 | $26.75 | $27.30 | $26.58 | $27.28 | $27.28 | 13,972,841 |
2025-02-27 | $27.71 | $27.75 | $26.78 | $26.81 | $26.81 | 12,742,592 |
2025-02-26 | $27.53 | $27.80 | $27.33 | $27.50 | $27.50 | 11,461,602 |
2025-02-25 | $27.64 | $27.65 | $27.10 | $27.39 | $27.39 | 12,995,997 |
2025-02-24 | $28.11 | $28.18 | $27.64 | $27.70 | $27.70 | 12,391,295 |
2025-02-21 | $28.70 | $28.72 | $27.98 | $28.01 | $28.01 | 11,067,913 |
2025-02-20 | $28.84 | $28.86 | $28.50 | $28.73 | $28.73 | 7,773,733 |
2025-02-19 | $28.85 | $28.95 | $28.72 | $28.91 | $28.91 | 8,921,134 |
2025-02-18 | $29.00 | $29.02 | $28.72 | $28.91 | $28.91 | 8,955,555 |
2025-02-14 | $28.87 | $28.97 | $28.82 | $28.94 | $28.94 | 6,091,725 |
2025-02-13 | $28.57 | $28.89 | $28.51 | $28.87 | $28.87 | 8,467,240 |
2025-02-12 | $28.26 | $28.60 | $28.22 | $28.54 | $28.54 | 7,425,156 |
2025-02-11 | $28.53 | $28.67 | $28.45 | $28.57 | $28.57 | 5,486,178 |
2025-02-10 | $28.58 | $28.74 | $28.56 | $28.68 | $28.68 | 6,080,294 |
2025-02-07 | $28.74 | $28.87 | $28.36 | $28.42 | $28.42 | 7,817,687 |
2025-02-06 | $28.61 | $28.74 | $28.52 | $28.73 | $28.73 | 6,859,442 |
2025-02-05 | $28.40 | $28.59 | $28.30 | $28.59 | $28.59 | 6,072,342 |
2025-02-04 | $28.24 | $28.54 | $28.21 | $28.52 | $28.52 | 10,476,363 |
2025-02-03 | $27.89 | $28.33 | $27.80 | $28.16 | $28.16 | 12,741,304 |
2025-01-31 | $28.80 | $28.96 | $28.40 | $28.45 | $28.45 | 12,074,595 |
2025-01-30 | $28.50 | $28.71 | $28.25 | $28.54 | $28.54 | 9,897,718 |
2025-01-29 | $28.57 | $28.59 | $28.24 | $28.47 | $28.47 | 11,983,223 |
2025-01-28 | $28.16 | $28.74 | $27.99 | $28.68 | $28.68 | 9,699,251 |
2025-01-27 | $27.84 | $28.25 | $27.80 | $28.05 | $28.05 | 14,491,371 |
2025-01-24 | $29.08 | $29.14 | $28.80 | $28.90 | $28.90 | 8,962,189 |
2025-01-23 | $28.82 | $29.02 | $28.76 | $29.02 | $29.02 | 8,645,602 |
2025-01-22 | $28.74 | $28.97 | $28.72 | $28.88 | $28.88 | 10,511,793 |
2025-01-21 | $28.43 | $28.51 | $28.16 | $28.47 | $28.47 | 10,690,168 |
2025-01-17 | $28.40 | $28.42 | $28.18 | $28.29 | $28.29 | 8,465,259 |
2025-01-16 | $28.27 | $28.30 | $27.92 | $27.92 | $27.92 | 6,457,283 |
2025-01-15 | $27.94 | $28.23 | $27.84 | $28.18 | $28.18 | 9,159,399 |
2025-01-14 | $27.81 | $27.85 | $27.35 | $27.51 | $27.51 | 7,809,787 |
2025-01-13 | $27.34 | $27.64 | $27.26 | $27.63 | $27.63 | 8,323,885 |
2025-01-10 | $27.95 | $27.96 | $27.50 | $27.71 | $27.71 | 9,711,829 |
2025-01-08 | $28.14 | $28.24 | $27.89 | $28.15 | $28.15 | 10,415,074 |
2025-01-07 | $28.76 | $28.77 | $28.00 | $28.11 | $28.11 | 8,901,696 |
2025-01-06 | $28.63 | $28.85 | $28.53 | $28.67 | $28.67 | 8,468,363 |
2025-01-03 | $28.00 | $28.35 | $27.96 | $28.32 | $28.32 | 8,318,783 |
2025-01-02 | $28.02 | $28.19 | $27.57 | $27.84 | $27.84 | 10,559,017 |
2024-12-31 | $28.21 | $28.26 | $27.83 | $27.87 | $27.87 | 9,372,248 |
2024-12-30 | $28.07 | $28.35 | $27.93 | $28.14 | $28.14 | 7,610,023 |
2024-12-27 | $28.73 | $28.73 | $28.22 | $28.48 | $28.48 | 7,872,395 |
2024-12-26 | $28.88 | $28.98 | $28.73 | $28.90 | $28.90 | 8,836,329 |
2024-12-24 | $28.65 | $28.94 | $28.63 | $28.94 | $28.94 | 3,694,350 |
2024-12-23 | $28.38 | $28.60 | $28.18 | $28.57 | $28.57 | 7,518,016 |
2024-12-20 | $27.81 | $28.59 | $27.72 | $28.30 | $28.30 | 7,736,761 |
2024-12-19 | $28.31 | $28.36 | $27.97 | $27.99 | $27.99 | 10,025,940 |
2024-12-18 | $28.96 | $29.07 | $27.89 | $27.97 | $27.97 | 14,192,914 |
2024-12-17 | $28.98 | $29.02 | $28.81 | $28.97 | $28.97 | 7,446,008 |
2024-12-16 | $28.86 | $29.14 | $28.86 | $29.10 | $29.10 | 6,352,104 |
2024-12-13 | $28.83 | $28.94 | $28.60 | $28.76 | $28.76 | 6,613,357 |
2024-12-12 | $28.76 | $28.82 | $28.65 | $28.67 | $28.67 | 6,154,468 |
2024-12-11 | $28.61 | $28.90 | $28.56 | $28.88 | $28.88 | 5,140,772 |
2024-12-10 | $28.58 | $28.72 | $28.36 | $28.43 | $28.40 | 5,736,320 |
2024-12-09 | $28.67 | $28.68 | $28.39 | $28.51 | $28.48 | 5,939,617 |
2024-12-06 | $28.57 | $28.72 | $28.56 | $28.71 | $28.68 | 5,962,545 |
2024-12-05 | $28.60 | $28.62 | $28.47 | $28.50 | $28.47 | 5,693,568 |
2024-12-04 | $28.38 | $28.61 | $28.35 | $28.60 | $28.57 | 5,678,764 |
2024-12-03 | $27.99 | $28.17 | $27.94 | $28.16 | $28.13 | 5,020,062 |
2024-12-02 | $27.87 | $28.06 | $27.84 | $28.03 | $28.00 | 7,089,741 |
2024-11-29 | $27.60 | $27.83 | $27.57 | $27.79 | $27.79 | 2,665,121 |
2024-11-27 | $27.68 | $27.69 | $27.40 | $27.56 | $27.56 | 4,743,068 |
2024-11-26 | $27.62 | $27.76 | $27.61 | $27.74 | $27.74 | 5,073,068 |
2024-11-25 | $27.68 | $27.75 | $27.38 | $27.52 | $27.52 | 5,715,705 |
2024-11-22 | $27.42 | $27.53 | $27.34 | $27.49 | $27.49 | 5,386,802 |
2024-11-21 | $27.57 | $27.61 | $27.11 | $27.45 | $27.45 | 6,227,902 |
2024-11-20 | $27.40 | $27.40 | $27.04 | $27.40 | $27.40 | 5,690,511 |
2024-11-19 | $26.95 | $27.39 | $26.92 | $27.37 | $27.37 | 4,433,414 |
2024-11-18 | $27.01 | $27.19 | $26.91 | $27.10 | $27.10 | 4,592,509 |
2024-11-15 | $27.30 | $27.31 | $26.87 | $26.98 | $26.98 | 6,376,385 |
2024-11-14 | $27.77 | $27.79 | $27.48 | $27.54 | $27.54 | 4,698,399 |
2024-11-13 | $27.81 | $27.93 | $27.69 | $27.77 | $27.77 | 5,739,630 |
2024-11-12 | $27.79 | $27.86 | $27.62 | $27.79 | $27.79 | 5,067,736 |
2024-11-11 | $27.83 | $27.88 | $27.66 | $27.82 | $27.82 | 4,858,802 |
2024-11-08 | $27.61 | $27.79 | $27.61 | $27.75 | $27.75 | 4,919,177 |
2024-11-07 | $27.34 | $27.65 | $27.33 | $27.62 | $27.62 | 5,722,196 |
2024-11-06 | $26.99 | $27.21 | $26.85 | $27.18 | $27.18 | 6,668,705 |
2024-11-05 | $26.13 | $26.44 | $26.12 | $26.44 | $26.44 | 4,046,742 |
2024-11-04 | $26.09 | $26.21 | $25.97 | $26.05 | $26.05 | 4,050,720 |
2024-11-01 | $26.03 | $26.32 | $26.02 | $26.15 | $26.15 | 4,945,018 |
2024-10-31 | $26.41 | $26.41 | $25.91 | $25.93 | $25.93 | 5,648,199 |
2024-10-30 | $26.86 | $26.90 | $26.64 | $26.70 | $26.70 | 4,288,890 |
2024-10-29 | $26.61 | $26.88 | $26.53 | $26.82 | $26.82 | 3,877,055 |
2024-10-28 | $26.79 | $26.80 | $26.59 | $26.61 | $26.61 | 3,630,731 |
2024-10-25 | $26.55 | $26.81 | $26.50 | $26.58 | $26.58 | 3,601,930 |
2024-10-24 | $26.41 | $26.47 | $26.29 | $26.44 | $26.44 | 3,850,909 |
2024-10-23 | $26.58 | $26.61 | $26.08 | $26.28 | $26.28 | 4,176,636 |
2024-10-22 | $26.54 | $26.77 | $26.49 | $26.69 | $26.69 | 4,076,664 |
2024-10-21 | $26.52 | $26.70 | $26.46 | $26.70 | $26.70 | 3,585,579 |
2024-10-18 | $26.60 | $26.63 | $26.52 | $26.56 | $26.56 | 3,542,351 |
2024-10-17 | $26.63 | $26.65 | $26.41 | $26.43 | $26.43 | 3,871,301 |
2024-10-16 | $26.33 | $26.43 | $26.16 | $26.41 | $26.41 | 5,467,263 |
2024-10-15 | $26.64 | $26.66 | $26.25 | $26.36 | $26.36 | 4,614,969 |
2024-10-14 | $26.54 | $26.72 | $26.52 | $26.65 | $26.65 | 4,203,236 |
2024-10-11 | $26.28 | $26.45 | $26.23 | $26.42 | $26.42 | 3,286,400 |
2024-10-10 | $104.91 | $105.66 | $104.63 | $105.35 | $26.34 | 4,447,804 |
2024-10-09 | $104.63 | $105.38 | $104.38 | $105.29 | $26.32 | 3,634,712 |
2024-10-08 | $103.60 | $104.70 | $103.50 | $104.62 | $26.16 | 3,115,968 |
2024-10-07 | $103.69 | $103.91 | $102.76 | $102.94 | $25.74 | 4,349,988 |
2024-10-04 | $103.90 | $104.12 | $103.00 | $104.07 | $26.02 | 3,569,472 |
2024-10-03 | $102.52 | $103.40 | $102.36 | $102.92 | $25.73 | 3,370,304 |
2024-10-02 | $102.49 | $103.07 | $101.85 | $102.84 | $25.71 | 3,949,808 |
2024-10-01 | $104.10 | $104.18 | $102.02 | $102.70 | $25.68 | 6,112,576 |
2024-09-30 | $103.36 | $104.25 | $103.04 | $104.18 | $26.05 | 4,778,204 |
2024-09-27 | $104.35 | $104.37 | $103.38 | $103.65 | $25.91 | 3,579,808 |
2024-09-26 | $105.05 | $105.09 | $103.57 | $104.23 | $26.06 | 3,991,536 |
2024-09-25 | $103.78 | $104.29 | $103.63 | $103.94 | $25.99 | 2,704,520 |
2024-09-24 | $103.78 | $103.97 | $102.72 | $103.96 | $25.96 | 2,822,528 |
2024-09-23 | $103.54 | $103.75 | $103.25 | $103.53 | $25.86 | 2,881,764 |
2024-09-20 | $103.45 | $103.74 | $102.66 | $103.34 | $103.34 | 874,558 |
2024-09-19 | $103.30 | $103.98 | $102.93 | $103.53 | $103.53 | 1,098,768 |
2024-09-18 | $101.66 | $102.55 | $101.02 | $101.14 | $101.14 | 2,082,317 |
2024-09-17 | $102.05 | $102.26 | $100.93 | $101.40 | $101.40 | 1,818,806 |
2024-09-16 | $101.31 | $101.52 | $100.79 | $101.38 | $101.38 | 810,495 |
2024-09-13 | $101.39 | $102.05 | $101.31 | $101.79 | $101.79 | 962,069 |
2024-09-12 | $100.38 | $101.55 | $99.91 | $101.39 | $101.39 | 857,940 |
2024-09-11 | $98.43 | $100.40 | $96.81 | $100.24 | $100.24 | 1,008,265 |
2024-09-10 | $97.69 | $98.28 | $96.97 | $98.18 | $98.18 | 869,092 |
2024-09-09 | $97.15 | $97.52 | $96.41 | $97.37 | $97.37 | 947,738 |
2024-09-06 | $98.50 | $98.71 | $95.99 | $96.21 | $96.21 | 1,852,357 |
2024-09-05 | $98.09 | $99.33 | $97.85 | $98.44 | $98.44 | 1,326,056 |
2024-09-04 | $98.00 | $99.12 | $97.75 | $98.32 | $98.32 | 1,217,586 |
2024-09-03 | $101.06 | $101.06 | $98.15 | $98.67 | $98.67 | 1,421,283 |
2024-08-30 | $101.20 | $101.69 | $100.39 | $101.63 | $101.63 | 1,115,680 |
2024-08-29 | $101.22 | $102.12 | $100.36 | $100.59 | $100.59 | 1,258,111 |
2024-08-28 | $101.81 | $101.90 | $100.17 | $100.89 | $100.89 | 1,159,737 |
2024-08-27 | $101.23 | $102.03 | $100.83 | $101.87 | $101.87 | 877,610 |
2024-08-26 | $102.29 | $102.57 | $101.15 | $101.58 | $101.58 | 1,023,110 |
2024-08-23 | $101.80 | $102.67 | $101.25 | $102.25 | $102.25 | 1,007,894 |
2024-08-22 | $103.00 | $103.17 | $100.85 | $101.07 | $101.07 | 1,257,604 |
2024-08-21 | $102.20 | $102.90 | $101.91 | $102.56 | $102.56 | 1,070,580 |
2024-08-20 | $102.24 | $102.80 | $101.87 | $102.20 | $102.20 | 973,047 |
2024-08-19 | $101.17 | $102.31 | $100.77 | $102.31 | $102.31 | 1,017,462 |
2024-08-16 | $100.57 | $101.32 | $100.43 | $101.02 | $101.02 | 985,301 |
2024-08-15 | $99.79 | $100.94 | $99.68 | $100.94 | $100.94 | 1,675,117 |
2024-08-14 | $98.92 | $99.13 | $97.89 | $98.78 | $98.78 | 1,463,361 |
2024-08-13 | $97.10 | $98.57 | $97.10 | $98.57 | $98.57 | 1,003,833 |
2024-08-12 | $96.33 | $96.97 | $95.85 | $96.36 | $96.36 | 1,810,227 |
2024-08-09 | $95.21 | $96.29 | $95.08 | $96.04 | $96.04 | 986,462 |
2024-08-08 | $94.20 | $95.54 | $93.21 | $95.35 | $95.35 | 1,326,897 |
2024-08-07 | $94.97 | $95.53 | $92.57 | $92.71 | $92.71 | 2,087,685 |
2024-08-06 | $93.36 | $95.16 | $92.36 | $93.59 | $93.59 | 2,649,584 |
2024-08-05 | $89.79 | $94.12 | $89.68 | $92.63 | $92.63 | 3,916,528 |
2024-08-02 | $96.03 | $96.68 | $94.75 | $95.96 | $95.96 | 2,093,171 |
2024-08-01 | $100.50 | $101.25 | $97.28 | $98.11 | $98.11 | 2,361,007 |
2024-07-31 | $99.29 | $100.28 | $98.89 | $99.87 | $99.87 | 1,914,192 |
2024-07-30 | $98.75 | $99.09 | $96.48 | $97.37 | $97.37 | 1,798,176 |
2024-07-29 | $98.85 | $99.23 | $98.00 | $98.43 | $98.43 | 1,183,092 |
2024-07-26 | $98.14 | $98.95 | $97.73 | $98.27 | $98.27 | 1,464,571 |
2024-07-25 | $98.26 | $99.38 | $96.44 | $97.36 | $97.36 | 1,858,540 |
2024-07-24 | $100.50 | $100.61 | $98.06 | $98.33 | $98.33 | 1,917,877 |
2024-07-23 | $102.06 | $102.85 | $101.91 | $102.03 | $102.03 | 1,019,627 |
2024-07-22 | $101.53 | $102.14 | $101.00 | $101.84 | $101.84 | 1,564,556 |
2024-07-19 | $101.02 | $101.55 | $100.15 | $100.48 | $100.48 | 1,061,233 |
2024-07-18 | $102.59 | $102.59 | $100.35 | $101.06 | $101.06 | 1,500,860 |
2024-07-17 | $102.86 | $102.96 | $101.64 | $101.80 | $101.80 | 2,270,073 |
2024-07-16 | $105.01 | $105.08 | $103.95 | $104.56 | $104.56 | 2,003,603 |
2024-07-15 | $104.87 | $105.44 | $104.07 | $104.50 | $104.50 | 1,399,765 |
2024-07-12 | $103.66 | $105.00 | $103.50 | $104.09 | $104.09 | 1,358,278 |
2024-07-11 | $105.70 | $105.74 | $103.29 | $103.58 | $103.58 | 2,109,128 |
2024-07-10 | $105.00 | $105.74 | $104.66 | $105.69 | $105.69 | 1,140,517 |
2024-07-09 | $104.91 | $105.11 | $104.36 | $104.62 | $104.62 | 1,186,059 |
2024-07-08 | $104.52 | $104.58 | $104.18 | $104.49 | $104.49 | 1,552,179 |
2024-07-05 | $103.44 | $104.43 | $103.34 | $104.38 | $104.38 | 980,265 |
2024-07-03 | $102.42 | $103.33 | $102.27 | $103.23 | $103.23 | 744,132 |
2024-07-02 | $101.15 | $102.52 | $101.02 | $102.52 | $102.52 | 1,147,298 |
2024-07-01 | $101.18 | $101.73 | $100.33 | $101.64 | $101.64 | 1,734,989 |
2024-06-28 | $101.89 | $102.54 | $100.76 | $100.84 | $100.84 | 1,254,470 |
2024-06-27 | $101.28 | $101.78 | $101.12 | $101.61 | $101.61 | 1,402,935 |
2024-06-26 | $100.63 | $101.33 | $100.57 | $101.28 | $101.28 | 1,177,518 |
2024-06-25 | $100.01 | $100.94 | $99.85 | $100.81 | $100.70 | 985,248 |
2024-06-24 | $100.49 | $100.87 | $99.52 | $99.56 | $99.46 | 1,427,778 |
2024-06-21 | $100.82 | $101.13 | $100.20 | $100.61 | $100.50 | 1,098,191 |
2024-06-20 | $101.88 | $102.03 | $100.35 | $100.79 | $100.68 | 1,649,285 |
2024-06-18 | $101.40 | $101.57 | $101.08 | $101.50 | $101.39 | 2,286,532 |
2024-06-17 | $100.51 | $101.88 | $100.22 | $101.43 | $101.43 | 1,113,772 |
2024-06-14 | $100.00 | $100.50 | $99.81 | $100.46 | $100.46 | 1,004,750 |
2024-06-13 | $100.46 | $100.49 | $99.51 | $100.10 | $100.10 | 1,175,390 |
2024-06-12 | $99.30 | $100.39 | $99.08 | $99.69 | $99.69 | 1,806,684 |
2024-06-11 | $97.40 | $98.38 | $97.04 | $98.38 | $98.38 | 1,482,273 |
2024-06-10 | $96.97 | $97.56 | $96.73 | $97.45 | $97.45 | 919,675 |
2024-06-07 | $97.13 | $97.65 | $96.80 | $97.11 | $97.11 | 1,137,479 |
2024-06-06 | $97.41 | $97.58 | $96.87 | $97.26 | $97.26 | 1,756,055 |
2024-06-05 | $96.03 | $97.25 | $95.88 | $97.25 | $97.25 | 920,872 |
2024-06-04 | $95.11 | $95.54 | $94.69 | $95.38 | $95.38 | 1,039,926 |
2024-06-03 | $95.23 | $95.36 | $94.01 | $95.17 | $95.17 | 1,354,782 |
2024-05-31 | $94.71 | $94.74 | $92.84 | $94.45 | $94.45 | 1,354,609 |
2024-05-30 | $95.47 | $95.48 | $94.17 | $94.47 | $94.47 | 1,213,781 |
2024-05-29 | $95.66 | $96.28 | $95.53 | $96.04 | $96.04 | 1,236,847 |
2024-05-28 | $96.28 | $96.49 | $95.84 | $96.49 | $96.49 | 1,057,653 |
2024-05-24 | $95.32 | $96.08 | $95.08 | $95.92 | $95.92 | 749,222 |
2024-05-23 | $96.26 | $96.39 | $94.72 | $95.03 | $95.03 | 1,126,686 |
2024-05-22 | $95.52 | $95.63 | $94.77 | $95.27 | $95.27 | 954,346 |
2024-05-21 | $95.00 | $95.58 | $94.90 | $95.58 | $95.58 | 849,973 |
2024-05-20 | $94.76 | $95.37 | $94.63 | $95.28 | $95.28 | 1,093,766 |
2024-05-17 | $94.85 | $94.90 | $94.24 | $94.73 | $94.73 | 915,784 |
2024-05-16 | $95.06 | $95.37 | $94.64 | $94.70 | $94.70 | 982,038 |
2024-05-15 | $94.00 | $95.10 | $93.82 | $95.03 | $95.03 | 1,958,233 |
2024-05-14 | $92.81 | $93.67 | $92.78 | $93.54 | $93.54 | 892,335 |
2024-05-13 | $93.14 | $93.18 | $92.66 | $92.91 | $92.91 | 932,561 |
2024-05-10 | $93.14 | $93.43 | $92.61 | $92.91 | $92.91 | 953,355 |
2024-05-09 | $92.62 | $92.93 | $92.29 | $92.83 | $92.83 | 887,338 |
2024-05-08 | $92.22 | $92.86 | $92.20 | $92.55 | $92.55 | 1,070,981 |
2024-05-07 | $92.81 | $93.06 | $92.54 | $92.70 | $92.70 | 1,125,893 |
2024-05-06 | $91.86 | $92.74 | $91.69 | $92.74 | $92.74 | 1,172,475 |
2024-05-03 | $91.46 | $91.69 | $90.90 | $91.45 | $91.45 | 1,435,520 |
2024-05-02 | $89.43 | $89.99 | $88.57 | $89.89 | $89.89 | 1,408,923 |
2024-05-01 | $89.07 | $90.49 | $88.50 | $88.74 | $88.74 | 2,702,751 |
2024-04-30 | $90.53 | $90.90 | $89.03 | $89.05 | $89.05 | 1,406,522 |
2024-04-29 | $91.05 | $91.09 | $90.16 | $90.74 | $90.74 | 1,305,417 |
2024-04-26 | $90.17 | $90.92 | $89.81 | $90.58 | $90.58 | 1,385,973 |
2024-04-25 | $87.37 | $88.95 | $87.07 | $88.85 | $88.85 | 1,795,910 |
2024-04-24 | $89.98 | $90.14 | $88.83 | $89.30 | $89.30 | 1,437,643 |
2024-04-23 | $88.47 | $89.48 | $88.30 | $89.37 | $89.37 | 1,576,565 |
2024-04-22 | $87.63 | $88.40 | $86.84 | $87.87 | $87.87 | 1,534,104 |
2024-04-19 | $88.81 | $88.88 | $86.72 | $87.04 | $87.04 | 2,159,856 |
2024-04-18 | $89.60 | $90.05 | $88.89 | $89.02 | $89.02 | 1,323,005 |
2024-04-17 | $90.76 | $90.86 | $89.18 | $89.41 | $89.41 | 1,423,928 |
2024-04-16 | $90.32 | $90.82 | $89.95 | $90.27 | $90.27 | 1,750,178 |
2024-04-15 | $92.55 | $92.61 | $90.09 | $90.17 | $90.17 | 1,564,920 |
2024-04-12 | $92.55 | $92.79 | $91.57 | $91.97 | $91.97 | 1,346,877 |
2024-04-11 | $92.26 | $93.44 | $91.68 | $93.27 | $93.27 | 1,196,363 |
2024-04-10 | $91.32 | $92.08 | $91.30 | $91.89 | $91.89 | 1,625,846 |
2024-04-09 | $92.76 | $92.82 | $91.46 | $92.48 | $92.48 | 1,049,300 |
2024-04-08 | $92.63 | $92.75 | $92.09 | $92.39 | $92.39 | 1,099,740 |
2024-04-05 | $91.45 | $92.80 | $91.33 | $92.37 | $92.37 | 1,357,736 |
2024-04-04 | $93.07 | $93.38 | $90.99 | $91.03 | $91.03 | 1,444,317 |
2024-04-03 | $91.68 | $92.67 | $91.62 | $92.32 | $92.32 | 1,267,989 |
2024-04-02 | $91.62 | $92.02 | $91.25 | $91.98 | $91.98 | 1,481,208 |
2024-04-01 | $92.90 | $93.30 | $92.38 | $92.80 | $92.80 | 1,411,087 |
2024-03-28 | $92.79 | $93.01 | $92.55 | $92.72 | $92.72 | 1,073,436 |
2024-03-27 | $93.28 | $93.31 | $92.30 | $92.92 | $92.92 | 1,446,452 |
2024-03-26 | $93.41 | $93.48 | $92.67 | $92.75 | $92.75 | 1,159,039 |
2024-03-25 | $92.84 | $93.28 | $92.55 | $93.01 | $93.01 | 1,076,525 |
2024-03-22 | $93.14 | $93.53 | $92.94 | $93.32 | $93.32 | 1,068,843 |
2024-03-21 | $93.83 | $93.84 | $93.12 | $93.14 | $93.14 | 1,601,293 |
2024-03-20 | $92.25 | $93.16 | $91.90 | $93.16 | $93.16 | 1,525,046 |
2024-03-19 | $91.34 | $92.26 | $90.88 | $92.22 | $92.12 | 1,095,979 |
2024-03-18 | $91.95 | $92.43 | $91.62 | $91.66 | $91.56 | 960,668 |
2024-03-15 | $91.03 | $91.34 | $90.58 | $90.89 | $90.80 | 1,239,006 |
2024-03-14 | $92.25 | $92.40 | $91.36 | $91.90 | $91.80 | 1,822,655 |
2024-03-13 | $92.14 | $92.15 | $91.58 | $91.89 | $91.79 | 1,368,681 |
2024-03-12 | $91.27 | $92.31 | $90.59 | $92.26 | $92.16 | 1,101,413 |
2024-03-11 | $90.83 | $90.96 | $90.26 | $90.66 | $90.57 | 1,651,550 |
2024-03-08 | $92.39 | $93.18 | $90.93 | $91.11 | $91.02 | 1,894,267 |
2024-03-07 | $91.46 | $92.37 | $91.08 | $92.13 | $92.03 | 1,246,720 |
2024-03-06 | $91.15 | $91.28 | $90.37 | $90.80 | $90.71 | 1,033,819 |
2024-03-05 | $91.24 | $91.24 | $89.77 | $90.28 | $90.19 | 1,879,707 |
2024-03-04 | $92.04 | $92.31 | $91.79 | $91.84 | $91.74 | 1,203,323 |
2024-03-01 | $91.20 | $92.24 | $91.15 | $92.15 | $92.05 | 1,760,867 |
2024-02-29 | $90.81 | $91.25 | $90.21 | $91.00 | $90.91 | 1,225,473 |
2024-02-28 | $90.36 | $90.59 | $90.11 | $90.44 | $90.35 | 962,386 |
2024-02-27 | $90.80 | $90.83 | $90.20 | $90.74 | $90.65 | 1,023,445 |
2024-02-26 | $90.99 | $91.14 | $90.57 | $90.57 | $90.48 | 1,004,262 |
2024-02-23 | $91.33 | $91.64 | $90.49 | $90.83 | $90.83 | 1,707,394 |
2024-02-22 | $89.99 | $91.08 | $89.86 | $90.95 | $90.95 | 1,508,267 |
2024-02-21 | $87.73 | $88.06 | $87.27 | $88.06 | $88.06 | 2,401,639 |
2024-02-20 | $88.70 | $89.00 | $87.64 | $88.30 | $88.30 | 2,027,147 |
2024-02-16 | $90.09 | $90.13 | $89.15 | $89.23 | $89.23 | 1,885,930 |
2024-02-15 | $89.83 | $89.95 | $89.26 | $89.93 | $89.93 | 1,179,687 |
2024-02-14 | $89.36 | $89.85 | $88.82 | $89.79 | $89.79 | 1,909,599 |
2024-02-13 | $88.29 | $89.26 | $88.00 | $88.68 | $88.68 | 1,905,584 |
2024-02-12 | $90.43 | $90.76 | $89.76 | $89.93 | $89.93 | 1,553,484 |
2024-02-09 | $89.79 | $90.57 | $89.67 | $90.45 | $90.45 | 1,787,957 |
2024-02-08 | $89.40 | $89.60 | $89.29 | $89.44 | $89.44 | 1,163,495 |
2024-02-07 | $88.74 | $89.47 | $88.66 | $89.40 | $89.40 | 1,625,803 |
2024-02-06 | $88.45 | $88.59 | $87.62 | $88.26 | $88.26 | 1,612,451 |
2024-02-05 | $88.37 | $88.44 | $87.51 | $88.21 | $88.21 | 1,241,644 |
2024-02-02 | $86.82 | $88.48 | $86.66 | $88.25 | $88.25 | 1,533,522 |
2024-02-01 | $85.60 | $86.46 | $85.57 | $86.45 | $86.45 | 1,372,757 |
2024-01-31 | $86.14 | $86.48 | $85.10 | $85.13 | $85.13 | 1,684,097 |
2024-01-30 | $87.40 | $87.53 | $86.90 | $87.08 | $87.08 | 1,654,616 |
2024-01-29 | $86.46 | $87.44 | $86.40 | $87.44 | $87.44 | 1,755,957 |
2024-01-26 | $86.34 | $86.81 | $86.24 | $86.38 | $86.38 | 1,156,426 |
2024-01-25 | $86.61 | $86.88 | $85.93 | $86.46 | $86.46 | 1,208,487 |
2024-01-24 | $86.75 | $87.25 | $86.36 | $86.43 | $86.43 | 1,937,833 |
2024-01-23 | $85.96 | $86.08 | $85.57 | $86.04 | $86.04 | 1,170,713 |
2024-01-22 | $85.95 | $86.24 | $85.68 | $85.83 | $85.83 | 1,740,990 |
2024-01-19 | $84.63 | $85.53 | $84.40 | $85.53 | $85.53 | 1,626,459 |
2024-01-18 | $83.70 | $84.28 | $83.40 | $84.19 | $84.19 | 1,977,057 |
2024-01-17 | $82.96 | $83.20 | $82.37 | $83.13 | $83.13 | 1,996,813 |
2024-01-16 | $83.38 | $83.90 | $83.13 | $83.50 | $83.50 | 1,633,950 |
2024-01-12 | $83.64 | $83.94 | $83.34 | $83.58 | $83.58 | 1,085,328 |
2024-01-11 | $83.80 | $84.09 | $82.67 | $83.62 | $83.62 | 1,641,638 |
2024-01-10 | $82.75 | $83.59 | $82.73 | $83.42 | $83.42 | 1,716,501 |
2024-01-09 | $81.92 | $82.83 | $81.85 | $82.63 | $82.63 | 1,378,486 |
2024-01-08 | $80.90 | $82.43 | $80.90 | $82.38 | $82.38 | 2,072,669 |
2024-01-05 | $80.59 | $81.20 | $80.38 | $80.68 | $80.68 | 1,228,189 |
2024-01-04 | $80.76 | $81.29 | $80.53 | $80.60 | $80.60 | 1,260,962 |
2024-01-03 | $81.19 | $81.44 | $80.84 | $80.95 | $80.95 | 1,439,296 |
2024-01-02 | $82.27 | $82.36 | $81.24 | $81.71 | $81.71 | 1,754,610 |
2023-12-29 | $83.37 | $83.48 | $82.65 | $82.96 | $82.96 | 1,112,503 |
2023-12-28 | $83.50 | $83.64 | $83.29 | $83.35 | $83.35 | 908,215 |
2023-12-27 | $83.27 | $83.44 | $83.10 | $83.37 | $83.35 | 1,152,177 |
2023-12-26 | $83.02 | $83.38 | $83.02 | $83.20 | $83.18 | 1,117,394 |
2023-12-22 | $83.12 | $83.25 | $82.56 | $82.99 | $82.99 | 1,285,186 |
2023-12-21 | $82.68 | $82.94 | $82.21 | $82.92 | $82.92 | 997,988 |
2023-12-20 | $83.08 | $83.48 | $81.92 | $81.97 | $81.97 | 1,773,910 |
2023-12-19 | $82.80 | $83.10 | $82.69 | $83.10 | $83.10 | 1,110,470 |
2023-12-18 | $82.15 | $82.85 | $82.08 | $82.69 | $82.69 | 1,215,424 |
2023-12-15 | $81.70 | $82.20 | $81.61 | $81.94 | $81.94 | 1,619,196 |
2023-12-14 | $82.15 | $82.29 | $81.02 | $81.68 | $81.68 | 1,432,602 |
2023-12-13 | $81.06 | $82.02 | $80.98 | $81.93 | $81.93 | 1,301,408 |
2023-12-12 | $80.17 | $80.98 | $80.05 | $80.98 | $80.98 | 1,281,712 |
2023-12-11 | $79.86 | $80.30 | $79.70 | $80.28 | $80.28 | 830,690 |
2023-12-08 | $79.48 | $80.28 | $79.41 | $80.25 | $80.25 | 874,285 |
2023-12-07 | $79.27 | $79.81 | $79.19 | $79.77 | $79.77 | 1,005,642 |
2023-12-06 | $79.71 | $79.85 | $78.74 | $78.80 | $78.80 | 1,556,456 |
2023-12-05 | $78.73 | $79.65 | $78.73 | $79.42 | $79.32 | 1,436,992 |
2023-12-04 | $79.14 | $79.14 | $78.40 | $79.06 | $78.96 | 1,125,648 |
2023-12-01 | $79.38 | $80.02 | $79.20 | $79.83 | $79.73 | 1,180,955 |
2023-11-30 | $79.78 | $79.89 | $79.00 | $79.60 | $79.50 | 1,067,189 |
2023-11-29 | $80.17 | $80.46 | $79.58 | $79.62 | $79.52 | 1,112,518 |
2023-11-28 | $79.46 | $79.97 | $79.36 | $79.83 | $79.73 | 1,006,441 |
2023-11-27 | $79.57 | $80.00 | $79.54 | $79.65 | $79.55 | 871,065 |
2023-11-24 | $79.72 | $79.85 | $79.51 | $79.72 | $79.62 | 349,573 |
2023-11-22 | $79.81 | $80.24 | $79.50 | $79.80 | $79.70 | 971,473 |
2023-11-21 | $79.46 | $79.61 | $79.11 | $79.47 | $79.37 | 1,002,456 |
2023-11-20 | $78.72 | $79.82 | $78.72 | $79.67 | $79.57 | 1,113,537 |
2023-11-17 | $78.81 | $78.95 | $78.46 | $78.79 | $78.79 | 848,057 |
2023-11-16 | $78.50 | $78.90 | $78.35 | $78.79 | $78.79 | 1,127,254 |
2023-11-15 | $78.99 | $78.99 | $78.30 | $78.53 | $78.53 | 1,263,855 |
2023-11-14 | $78.26 | $78.87 | $78.21 | $78.60 | $78.60 | 991,273 |
2023-11-13 | $76.96 | $77.35 | $76.60 | $77.13 | $77.13 | 1,375,062 |
2023-11-10 | $75.96 | $77.23 | $75.79 | $77.22 | $77.22 | 1,082,045 |
2023-11-09 | $76.42 | $76.57 | $75.57 | $75.67 | $75.67 | 1,322,943 |
2023-11-08 | $76.19 | $76.37 | $75.75 | $76.29 | $76.29 | 1,301,373 |
2023-11-07 | $75.47 | $76.21 | $75.30 | $76.04 | $76.04 | 1,137,696 |
2023-11-06 | $75.01 | $75.30 | $74.76 | $75.28 | $75.28 | 829,682 |
2023-11-03 | $74.29 | $75.04 | $74.17 | $74.83 | $74.83 | 1,123,265 |
2023-11-02 | $73.60 | $74.09 | $73.41 | $74.04 | $74.04 | 1,104,316 |
2023-11-01 | $71.73 | $72.83 | $71.68 | $72.72 | $72.72 | 6,722,018 |
2023-10-31 | $71.33 | $71.68 | $70.83 | $71.62 | $71.62 | 1,052,823 |
2023-10-30 | $70.89 | $71.47 | $70.64 | $71.22 | $71.22 | 1,035,578 |
2023-10-27 | $70.68 | $70.99 | $70.06 | $70.36 | $70.36 | 1,311,668 |
2023-10-26 | $71.25 | $71.39 | $69.78 | $70.08 | $70.08 | 1,549,034 |
2023-10-25 | $72.64 | $72.72 | $71.43 | $71.55 | $71.55 | 1,221,064 |
2023-10-24 | $72.85 | $73.34 | $72.46 | $73.14 | $73.14 | 1,156,920 |
2023-10-23 | $71.95 | $73.14 | $71.53 | $72.52 | $72.52 | 1,513,870 |
2023-10-20 | $73.32 | $73.41 | $72.21 | $72.23 | $72.23 | 1,426,747 |
2023-10-19 | $74.31 | $74.58 | $73.24 | $73.42 | $73.42 | 1,192,818 |
2023-10-18 | $74.83 | $75.11 | $73.80 | $74.03 | $74.03 | 1,051,182 |
2023-10-17 | $74.73 | $75.64 | $74.35 | $75.27 | $75.27 | 827,063 |
2023-10-16 | $74.92 | $75.68 | $74.87 | $75.49 | $75.49 | 1,361,346 |
2023-10-13 | $75.66 | $75.79 | $74.34 | $74.62 | $74.62 | 1,174,904 |
2023-10-12 | $75.82 | $76.22 | $74.98 | $75.43 | $75.43 | 1,311,122 |
2023-10-11 | $75.35 | $75.77 | $75.09 | $75.74 | $75.74 | 1,185,441 |
2023-10-10 | $74.85 | $75.67 | $74.73 | $75.10 | $75.10 | 1,052,410 |
2023-10-09 | $73.89 | $74.89 | $73.60 | $74.73 | $74.73 | 784,597 |
2023-10-06 | $72.52 | $74.62 | $72.50 | $74.40 | $74.40 | 1,045,567 |
2023-10-05 | $72.95 | $73.20 | $72.24 | $73.08 | $73.08 | 1,054,308 |
2023-10-04 | $72.15 | $73.12 | $72.11 | $72.98 | $72.98 | 892,326 |
2023-10-03 | $72.90 | $73.22 | $71.72 | $71.99 | $71.99 | 1,348,185 |
2023-10-02 | $72.67 | $73.56 | $72.58 | $73.36 | $73.36 | 922,733 |
2023-09-29 | $73.40 | $73.62 | $72.48 | $72.72 | $72.72 | 1,028,919 |
2023-09-28 | $71.92 | $73.06 | $71.77 | $72.71 | $72.71 | 959,405 |
2023-09-27 | $72.24 | $72.49 | $71.42 | $72.13 | $72.13 | 1,094,993 |
2023-09-26 | $72.65 | $72.74 | $71.81 | $71.99 | $71.99 | 1,212,686 |
2023-09-25 | $72.55 | $73.16 | $72.38 | $73.16 | $73.16 | 1,950,829 |
2023-09-22 | $73.09 | $73.49 | $72.63 | $72.74 | $72.74 | 1,128,336 |
2023-09-21 | $73.41 | $73.57 | $72.74 | $72.77 | $72.77 | 831,600 |
2023-09-20 | $75.47 | $75.50 | $74.13 | $74.13 | $74.13 | 852,409 |
2023-09-19 | $75.22 | $75.44 | $74.72 | $75.35 | $75.27 | 748,204 |
2023-09-18 | $75.18 | $75.69 | $75.17 | $75.48 | $75.39 | 646,025 |
2023-09-15 | $76.40 | $76.41 | $75.27 | $75.42 | $75.34 | 916,470 |
2023-09-14 | $76.55 | $76.77 | $76.02 | $76.60 | $76.51 | 656,720 |
2023-09-13 | $75.88 | $76.40 | $75.70 | $76.16 | $76.07 | 704,606 |
2023-09-12 | $76.43 | $76.59 | $75.81 | $75.92 | $75.83 | 814,872 |
2023-09-11 | $76.51 | $76.84 | $76.14 | $76.78 | $76.69 | 827,366 |
2023-09-08 | $75.84 | $76.37 | $75.75 | $75.89 | $75.89 | 858,226 |
2023-09-07 | $75.32 | $76.03 | $75.17 | $75.90 | $75.90 | 846,496 |
2023-09-06 | $76.87 | $76.89 | $75.84 | $76.24 | $76.24 | 923,130 |
2023-09-05 | $76.77 | $77.23 | $76.55 | $77.04 | $77.04 | 981,699 |
2023-09-01 | $77.40 | $77.50 | $76.59 | $76.90 | $76.90 | 869,207 |
2023-08-31 | $76.87 | $77.30 | $76.72 | $76.86 | $76.86 | 864,141 |
2023-08-30 | $76.30 | $76.87 | $76.18 | $76.75 | $76.75 | 1,339,304 |
2023-08-29 | $74.63 | $76.33 | $74.62 | $76.27 | $76.27 | 1,081,470 |
2023-08-28 | $74.71 | $74.85 | $74.24 | $74.73 | $74.73 | 804,196 |
2023-08-25 | $73.85 | $74.58 | $73.13 | $74.19 | $74.19 | 1,084,020 |
2023-08-24 | $75.72 | $75.76 | $73.63 | $73.67 | $73.67 | 889,496 |
2023-08-23 | $74.15 | $75.25 | $74.14 | $75.03 | $75.03 | 1,087,165 |
2023-08-22 | $74.45 | $74.46 | $73.75 | $73.91 | $73.91 | 771,585 |
2023-08-21 | $73.15 | $74.05 | $73.02 | $73.95 | $73.95 | 837,737 |
2023-08-18 | $72.18 | $73.03 | $72.04 | $72.84 | $72.84 | 1,058,852 |
2023-08-17 | $73.93 | $74.02 | $72.79 | $72.92 | $72.92 | 860,004 |
2023-08-16 | $74.32 | $74.67 | $73.74 | $73.77 | $73.77 | 1,090,075 |
2023-08-15 | $75.04 | $75.22 | $74.33 | $74.47 | $74.47 | 665,465 |
2023-08-14 | $74.19 | $75.24 | $74.04 | $75.24 | $75.24 | 903,008 |
2023-08-11 | $74.19 | $74.65 | $74.03 | $74.32 | $74.32 | 1,038,755 |
2023-08-10 | $75.09 | $75.78 | $74.38 | $74.67 | $74.67 | 1,202,454 |
2023-08-09 | $75.54 | $75.54 | $74.39 | $74.52 | $74.52 | 1,169,089 |
2023-08-08 | $75.41 | $75.50 | $74.80 | $75.43 | $75.43 | 769,076 |
2023-08-07 | $75.57 | $75.80 | $75.13 | $75.80 | $75.80 | 771,456 |
2023-08-04 | $76.09 | $76.45 | $75.15 | $75.25 | $75.25 | 926,331 |
2023-08-03 | $75.33 | $75.97 | $75.26 | $75.58 | $75.58 | 985,374 |
2023-08-02 | $76.73 | $76.73 | $75.48 | $75.80 | $75.80 | 1,163,715 |
2023-08-01 | $77.31 | $77.53 | $77.05 | $77.42 | $77.42 | 924,088 |
2023-07-31 | $77.59 | $77.72 | $77.26 | $77.60 | $77.60 | 789,129 |
2023-07-28 | $76.94 | $77.60 | $76.86 | $77.45 | $77.45 | 1,091,531 |
2023-07-27 | $77.79 | $77.90 | $76.03 | $76.26 | $76.26 | 915,947 |
2023-07-26 | $76.84 | $77.15 | $76.38 | $76.84 | $76.84 | 1,965,765 |
2023-07-25 | $76.63 | $77.33 | $76.62 | $77.05 | $77.05 | 1,243,082 |
2023-07-24 | $76.50 | $76.70 | $76.09 | $76.51 | $76.51 | 971,088 |
2023-07-21 | $76.88 | $76.94 | $76.21 | $76.29 | $76.29 | 759,455 |
2023-07-20 | $77.48 | $77.79 | $76.28 | $76.47 | $76.47 | 1,067,513 |
2023-07-19 | $78.33 | $78.50 | $77.77 | $78.02 | $78.02 | 1,516,436 |
2023-07-18 | $77.21 | $78.24 | $76.88 | $77.98 | $77.98 | 1,252,655 |
2023-07-17 | $76.89 | $77.48 | $76.77 | $77.33 | $77.33 | 1,343,946 |
2023-07-14 | $76.74 | $77.38 | $76.53 | $76.67 | $76.67 | 1,078,469 |
2023-07-13 | $76.03 | $76.62 | $75.88 | $76.47 | $76.47 | 1,052,858 |
2023-07-12 | $75.32 | $75.68 | $74.97 | $75.38 | $75.38 | 1,427,546 |
2023-07-11 | $74.30 | $74.64 | $73.98 | $74.57 | $74.57 | 1,097,014 |
2023-07-10 | $74.08 | $74.23 | $73.60 | $74.19 | $74.19 | 917,972 |
2023-07-07 | $74.33 | $74.98 | $74.16 | $74.19 | $74.19 | 694,026 |
2023-07-06 | $74.26 | $74.53 | $73.87 | $74.49 | $74.49 | 819,596 |
2023-07-05 | $74.64 | $75.22 | $74.64 | $74.98 | $74.98 | 769,519 |
2023-07-03 | $75.03 | $75.09 | $74.74 | $74.96 | $74.96 | 1,039,856 |
2023-06-30 | $74.54 | $75.12 | $74.48 | $74.95 | $74.95 | 1,250,906 |
2023-06-29 | $73.78 | $73.98 | $73.50 | $73.85 | $73.85 | 838,285 |
2023-06-28 | $73.31 | $74.12 | $73.24 | $73.76 | $73.76 | 1,018,105 |
2023-06-27 | $72.83 | $73.65 | $72.61 | $73.49 | $73.49 | 871,524 |
2023-06-26 | $73.24 | $73.72 | $72.43 | $72.47 | $72.47 | 873,636 |
2023-06-23 | $73.21 | $73.80 | $73.00 | $73.39 | $73.39 | 754,603 |
2023-06-22 | $72.91 | $73.98 | $72.88 | $73.98 | $73.98 | 1,078,595 |
2023-06-21 | $73.75 | $73.84 | $72.94 | $73.22 | $73.22 | 1,391,316 |
2023-06-20 | $73.67 | $74.20 | $73.39 | $74.06 | $73.97 | 1,056,352 |
2023-06-16 | $75.13 | $75.13 | $74.00 | $74.06 | $74.06 | 1,204,815 |
2023-06-15 | $73.34 | $74.87 | $73.26 | $74.62 | $74.62 | 1,007,019 |
2023-06-14 | $73.28 | $73.68 | $72.63 | $73.57 | $73.57 | 1,157,952 |
2023-06-13 | $73.34 | $73.52 | $72.81 | $73.37 | $73.37 | 1,325,456 |
2023-06-12 | $72.08 | $72.89 | $71.93 | $72.87 | $72.87 | 763,204 |
2023-06-09 | $71.88 | $72.40 | $71.60 | $71.81 | $71.81 | 1,299,239 |
2023-06-08 | $70.82 | $71.66 | $70.78 | $71.56 | $71.56 | 916,981 |
2023-06-07 | $72.11 | $72.44 | $70.70 | $70.81 | $70.81 | 923,765 |
2023-06-06 | $71.90 | $72.18 | $71.65 | $72.05 | $72.05 | 1,546,752 |
2023-06-05 | $71.88 | $72.55 | $71.81 | $71.96 | $71.96 | 1,487,193 |
2023-06-02 | $71.65 | $72.12 | $71.42 | $71.93 | $71.93 | 1,426,218 |
2023-06-01 | $70.23 | $71.45 | $70.07 | $71.24 | $71.24 | 1,129,593 |
2023-05-31 | $70.24 | $70.64 | $69.97 | $70.28 | $70.28 | 867,665 |
2023-05-30 | $71.16 | $71.37 | $70.36 | $70.59 | $70.59 | 1,467,547 |
2023-05-26 | $69.19 | $70.53 | $69.17 | $70.40 | $70.40 | 1,059,228 |
2023-05-25 | $68.97 | $69.26 | $68.50 | $69.01 | $69.01 | 784,724 |
2023-05-24 | $67.48 | $67.88 | $67.22 | $67.60 | $67.60 | 730,686 |
2023-05-23 | $68.55 | $68.72 | $67.78 | $67.86 | $67.86 | 1,085,685 |
2023-05-22 | $68.60 | $69.15 | $68.60 | $68.90 | $68.90 | 1,083,319 |
2023-05-19 | $68.90 | $69.06 | $68.49 | $68.65 | $68.65 | 878,083 |
2023-05-18 | $67.83 | $68.89 | $67.83 | $68.84 | $68.84 | 1,221,977 |
2023-05-17 | $67.15 | $67.84 | $66.90 | $67.77 | $67.77 | 977,364 |
2023-05-16 | $66.77 | $67.18 | $66.77 | $66.92 | $66.92 | 746,908 |
2023-05-15 | $66.78 | $66.97 | $66.45 | $66.95 | $66.95 | 509,788 |
2023-05-12 | $67.05 | $67.11 | $66.25 | $66.70 | $66.70 | 562,803 |
2023-05-11 | $66.80 | $67.02 | $66.48 | $66.90 | $66.90 | 1,282,701 |
2023-05-10 | $66.54 | $66.92 | $66.09 | $66.75 | $66.75 | 1,139,543 |
2023-05-09 | $66.07 | $66.33 | $65.99 | $66.03 | $66.03 | 496,800 |
2023-05-08 | $66.14 | $66.42 | $65.95 | $66.36 | $66.36 | 550,070 |
2023-05-05 | $65.37 | $66.38 | $65.37 | $66.19 | $66.19 | 1,082,554 |
2023-05-04 | $64.96 | $65.14 | $64.60 | $64.80 | $64.80 | 1,172,510 |
2023-05-03 | $65.43 | $66.10 | $65.06 | $65.08 | $65.08 | 960,917 |
2023-05-02 | $66.00 | $66.00 | $65.01 | $65.38 | $65.38 | 1,650,694 |
2023-05-01 | $65.97 | $66.32 | $65.89 | $66.03 | $66.03 | 873,867 |
2023-04-28 | $65.43 | $66.07 | $65.28 | $66.07 | $66.07 | 938,255 |
2023-04-27 | $64.61 | $65.69 | $64.61 | $65.61 | $65.61 | 803,203 |
2023-04-26 | $64.29 | $64.59 | $63.84 | $63.96 | $63.96 | 657,502 |
2023-04-25 | $64.61 | $64.74 | $63.57 | $63.60 | $63.60 | 646,590 |
2023-04-24 | $64.91 | $65.24 | $64.51 | $64.93 | $64.93 | 724,176 |
2023-04-21 | $64.98 | $65.12 | $64.64 | $65.02 | $65.02 | 990,139 |
2023-04-20 | $64.74 | $65.43 | $64.69 | $64.93 | $64.93 | 1,165,726 |
2023-04-19 | $64.97 | $65.58 | $64.87 | $65.42 | $65.42 | 1,345,157 |
2023-04-18 | $65.79 | $65.86 | $65.22 | $65.44 | $65.44 | 1,016,841 |
2023-04-17 | $65.24 | $65.45 | $64.89 | $65.37 | $65.37 | 782,628 |
2023-04-14 | $65.25 | $65.71 | $64.79 | $65.34 | $65.34 | 1,018,491 |
2023-04-13 | $64.58 | $65.61 | $64.58 | $65.56 | $65.56 | 1,334,392 |
2023-04-12 | $65.00 | $65.14 | $64.13 | $64.20 | $64.20 | 1,004,772 |
2023-04-11 | $64.81 | $64.83 | $64.39 | $64.56 | $64.56 | 680,702 |
2023-04-10 | $64.34 | $64.84 | $63.93 | $64.84 | $64.84 | 993,943 |
2023-04-06 | $64.19 | $64.94 | $63.84 | $64.92 | $64.92 | 834,992 |
2023-04-05 | $64.92 | $64.92 | $64.13 | $64.45 | $64.45 | 932,463 |
2023-04-04 | $65.38 | $65.61 | $64.86 | $65.06 | $65.06 | 1,221,179 |
2023-04-03 | $64.88 | $65.32 | $64.65 | $65.27 | $65.27 | 1,170,078 |
2023-03-31 | $64.19 | $65.23 | $64.19 | $65.17 | $65.17 | 1,206,991 |
2023-03-30 | $64.04 | $64.14 | $63.72 | $64.07 | $64.07 | 1,445,072 |
2023-03-29 | $63.31 | $63.63 | $63.07 | $63.54 | $63.54 | 845,679 |
2023-03-28 | $62.87 | $62.87 | $62.15 | $62.60 | $62.60 | 705,740 |
2023-03-27 | $63.35 | $63.64 | $62.76 | $62.91 | $62.91 | 1,900,969 |
2023-03-24 | $62.77 | $63.20 | $62.31 | $63.20 | $63.20 | 850,661 |
2023-03-23 | $63.14 | $63.94 | $62.44 | $62.97 | $62.97 | 1,360,950 |
2023-03-22 | $63.25 | $64.24 | $62.37 | $62.40 | $62.40 | 968,975 |
2023-03-21 | $62.73 | $63.47 | $62.55 | $63.36 | $63.27 | 764,685 |
2023-03-20 | $62.00 | $62.39 | $61.63 | $62.27 | $62.27 | 975,503 |
2023-03-17 | $62.50 | $62.82 | $61.69 | $62.09 | $62.09 | 1,495,309 |
2023-03-16 | $60.74 | $62.55 | $60.64 | $62.46 | $62.46 | 1,723,505 |
2023-03-15 | $60.21 | $61.03 | $59.85 | $60.95 | $60.95 | 1,441,935 |
2023-03-14 | $60.36 | $61.06 | $60.10 | $60.89 | $60.89 | 945,389 |
2023-03-13 | $58.65 | $60.29 | $58.40 | $59.51 | $59.51 | 1,664,844 |
2023-03-10 | $60.19 | $60.35 | $58.93 | $59.13 | $59.13 | 1,241,225 |
2023-03-09 | $61.39 | $61.96 | $60.09 | $60.24 | $60.24 | 870,897 |
2023-03-08 | $61.14 | $61.46 | $60.79 | $61.30 | $61.30 | 890,371 |
2023-03-07 | $61.91 | $62.13 | $61.02 | $61.10 | $61.10 | 969,163 |
2023-03-06 | $62.06 | $62.69 | $61.90 | $61.94 | $61.94 | 799,984 |
2023-03-03 | $60.87 | $61.85 | $60.85 | $61.82 | $61.82 | 680,671 |
2023-03-02 | $59.63 | $60.66 | $59.52 | $60.49 | $60.49 | 639,299 |
2023-03-01 | $60.23 | $60.45 | $59.79 | $59.96 | $59.96 | 771,596 |
2023-02-28 | $60.36 | $60.85 | $60.28 | $60.32 | $60.32 | 530,813 |
2023-02-27 | $60.69 | $60.97 | $60.31 | $60.46 | $60.46 | 659,507 |
2023-02-24 | $60.17 | $60.27 | $59.73 | $60.10 | $60.10 | 856,168 |
2023-02-23 | $61.26 | $61.31 | $60.27 | $61.08 | $61.08 | 1,085,729 |
2023-02-22 | $60.69 | $60.99 | $60.26 | $60.62 | $60.62 | 922,307 |
2023-02-21 | $61.15 | $61.42 | $60.49 | $60.51 | $60.51 | 999,151 |
2023-02-17 | $62.00 | $62.06 | $61.31 | $61.91 | $61.91 | 947,049 |
2023-02-16 | $62.68 | $63.41 | $62.39 | $62.40 | $62.40 | 904,528 |
2023-02-15 | $62.90 | $63.62 | $62.73 | $63.62 | $63.62 | 1,138,402 |
2023-02-14 | $62.56 | $63.48 | $62.23 | $63.18 | $63.18 | 831,594 |
2023-02-13 | $62.15 | $62.94 | $62.00 | $62.85 | $62.85 | 1,051,713 |
2023-02-10 | $61.90 | $62.26 | $61.48 | $61.92 | $61.92 | 632,081 |
2023-02-09 | $63.70 | $63.70 | $62.06 | $62.32 | $62.32 | 938,638 |
2023-02-08 | $63.53 | $63.74 | $62.75 | $62.88 | $62.88 | 1,088,167 |
2023-02-07 | $62.50 | $63.98 | $62.28 | $63.78 | $63.78 | 1,180,674 |
2023-02-06 | $62.60 | $62.92 | $62.27 | $62.52 | $62.52 | 801,712 |
2023-02-03 | $62.70 | $64.28 | $62.68 | $63.09 | $63.09 | 1,524,021 |
2023-02-02 | $63.53 | $64.41 | $63.31 | $64.06 | $64.06 | 1,260,467 |
2023-02-01 | $61.00 | $62.65 | $60.59 | $62.21 | $62.21 | 1,063,542 |
2023-01-31 | $60.14 | $61.08 | $60.14 | $61.08 | $61.08 | 773,370 |
2023-01-30 | $60.66 | $60.92 | $60.00 | $60.02 | $60.02 | 1,038,346 |
2023-01-27 | $60.49 | $61.62 | $60.42 | $61.18 | $61.18 | 696,505 |
2023-01-26 | $60.25 | $60.64 | $59.70 | $60.61 | $60.61 | 1,048,500 |
2023-01-25 | $58.79 | $59.66 | $58.26 | $59.55 | $59.55 | 956,630 |
2023-01-24 | $59.52 | $59.91 | $59.41 | $59.67 | $59.67 | 594,690 |
2023-01-23 | $58.96 | $60.10 | $58.79 | $59.84 | $59.84 | 759,720 |
2023-01-20 | $57.61 | $58.83 | $57.43 | $58.82 | $58.82 | 1,300,310 |
2023-01-19 | $57.24 | $57.67 | $56.99 | $57.25 | $57.25 | 1,480,513 |
2023-01-18 | $58.73 | $59.12 | $57.62 | $57.64 | $57.64 | 1,225,034 |
2023-01-17 | $58.15 | $58.61 | $57.90 | $58.37 | $58.37 | 1,387,840 |
2023-01-13 | $57.28 | $58.26 | $57.27 | $58.19 | $58.19 | 743,425 |
2023-01-12 | $57.65 | $57.99 | $56.75 | $57.82 | $57.82 | 1,534,279 |
2023-01-11 | $56.57 | $57.50 | $56.57 | $57.50 | $57.50 | 713,539 |
2023-01-10 | $55.63 | $56.33 | $55.60 | $56.32 | $56.32 | 594,749 |
2023-01-09 | $55.88 | $56.74 | $55.74 | $55.83 | $55.83 | 1,505,555 |
2023-01-06 | $54.54 | $55.56 | $53.82 | $55.37 | $55.37 | 1,005,079 |
2023-01-05 | $54.88 | $54.94 | $54.11 | $54.19 | $54.19 | 974,115 |
2023-01-04 | $55.37 | $55.55 | $54.60 | $55.19 | $55.19 | 972,383 |
2023-01-03 | $56.03 | $56.36 | $54.60 | $55.06 | $55.06 | 1,259,763 |
2022-12-30 | $55.13 | $55.57 | $54.81 | $55.56 | $55.56 | 1,643,034 |
2022-12-29 | $54.83 | $55.82 | $54.80 | $55.67 | $55.67 | 2,914,651 |
2022-12-28 | $54.95 | $55.38 | $54.25 | $54.31 | $54.31 | 2,038,155 |
2022-12-27 | $55.50 | $55.53 | $54.87 | $55.01 | $55.01 | 1,304,605 |
2022-12-23 | $55.29 | $55.75 | $54.90 | $55.68 | $55.68 | 2,875,883 |
2022-12-22 | $55.98 | $56.16 | $54.62 | $55.52 | $55.52 | 1,511,306 |
2022-12-21 | $56.04 | $56.93 | $55.88 | $56.68 | $56.68 | 1,958,178 |
2022-12-20 | $55.46 | $56.12 | $55.21 | $55.81 | $55.81 | 1,757,862 |
2022-12-19 | $56.61 | $56.67 | $55.49 | $55.76 | $55.76 | 1,792,236 |
2022-12-16 | $57.14 | $57.33 | $56.24 | $56.57 | $56.57 | 1,783,637 |
2022-12-15 | $58.26 | $58.38 | $57.05 | $57.30 | $57.30 | 1,655,572 |
2022-12-14 | $59.49 | $60.11 | $58.56 | $59.20 | $59.20 | 1,590,851 |
2022-12-13 | $61.07 | $61.15 | $59.03 | $59.56 | $59.56 | 2,540,363 |
2022-12-12 | $58.19 | $58.92 | $58.14 | $58.92 | $58.92 | 1,249,262 |
2022-12-09 | $58.30 | $58.85 | $58.08 | $58.10 | $58.10 | 1,277,705 |
2022-12-08 | $58.27 | $58.73 | $57.79 | $58.53 | $58.53 | 1,490,606 |
2022-12-07 | $57.93 | $58.36 | $57.59 | $57.89 | $57.89 | 1,430,938 |
2022-12-06 | $59.34 | $59.34 | $57.86 | $58.23 | $58.14 | 1,475,803 |
2022-12-05 | $60.06 | $60.34 | $59.10 | $59.34 | $59.25 | 1,428,364 |
2022-12-02 | $59.80 | $60.76 | $59.68 | $60.58 | $60.49 | 1,072,071 |
2022-12-01 | $60.76 | $61.09 | $60.14 | $60.76 | $60.67 | 1,669,733 |
2022-11-30 | $57.99 | $60.65 | $57.98 | $60.63 | $60.54 | 1,726,730 |
2022-11-29 | $58.50 | $58.54 | $57.77 | $58.03 | $57.94 | 1,278,599 |
2022-11-28 | $58.95 | $59.32 | $58.31 | $58.46 | $58.37 | 1,003,816 |
2022-11-25 | $59.34 | $59.57 | $59.24 | $59.40 | $59.31 | 286,149 |
2022-11-23 | $58.95 | $59.77 | $58.95 | $59.61 | $59.52 | 1,203,933 |
2022-11-22 | $58.25 | $58.98 | $57.86 | $58.93 | $58.84 | 1,701,555 |
2022-11-21 | $58.50 | $58.68 | $57.94 | $58.07 | $57.98 | 1,126,482 |
2022-11-18 | $59.40 | $59.40 | $58.31 | $58.80 | $58.71 | 804,819 |
2022-11-17 | $58.22 | $59.11 | $58.12 | $58.80 | $58.71 | 1,064,088 |
2022-11-16 | $59.45 | $59.56 | $58.95 | $59.15 | $59.06 | 1,342,344 |
2022-11-15 | $60.30 | $60.55 | $59.21 | $59.80 | $59.71 | 1,390,953 |
2022-11-14 | $59.34 | $59.84 | $58.89 | $59.08 | $58.99 | 1,119,856 |
2022-11-11 | $58.84 | $59.89 | $58.58 | $59.72 | $59.63 | 1,398,200 |
2022-11-10 | $57.26 | $58.88 | $56.95 | $58.81 | $58.72 | 2,035,154 |
2022-11-09 | $55.73 | $55.87 | $54.63 | $54.72 | $54.64 | 1,523,988 |
2022-11-08 | $56.07 | $56.75 | $55.35 | $56.08 | $56.00 | 1,812,531 |
2022-11-07 | $55.39 | $55.91 | $54.95 | $55.78 | $55.70 | 2,307,701 |
2022-11-04 | $55.69 | $55.73 | $54.04 | $55.18 | $55.10 | 1,610,369 |
2022-11-03 | $55.11 | $55.45 | $54.58 | $54.68 | $54.60 | 1,342,751 |
2022-11-02 | $57.61 | $58.12 | $55.64 | $55.64 | $55.56 | 1,529,925 |
2022-11-01 | $58.99 | $59.07 | $57.53 | $57.64 | $57.55 | 1,147,493 |
2022-10-31 | $58.44 | $58.65 | $57.97 | $58.29 | $58.20 | 1,687,561 |
2022-10-28 | $57.21 | $58.98 | $57.19 | $58.89 | $58.80 | 1,183,195 |
2022-10-27 | $58.19 | $58.38 | $57.31 | $57.40 | $57.31 | 1,268,191 |
2022-10-26 | $58.15 | $59.52 | $58.06 | $58.31 | $58.22 | 1,099,862 |
2022-10-25 | $58.39 | $59.55 | $58.39 | $59.49 | $59.40 | 1,095,283 |
2022-10-24 | $57.76 | $58.41 | $56.99 | $58.21 | $58.12 | 1,957,206 |
2022-10-21 | $56.01 | $57.65 | $55.84 | $57.55 | $57.46 | 1,345,172 |
2022-10-20 | $56.44 | $57.48 | $56.07 | $56.29 | $56.21 | 2,148,760 |
2022-10-19 | $56.60 | $57.17 | $56.09 | $56.65 | $56.57 | 1,630,772 |
2022-10-18 | $57.88 | $58.03 | $56.44 | $57.03 | $56.95 | 1,537,424 |
2022-10-17 | $55.71 | $56.56 | $55.71 | $56.39 | $56.31 | 1,014,439 |
2022-10-14 | $56.69 | $56.83 | $54.44 | $54.56 | $54.56 | 1,717,918 |
2022-10-13 | $53.50 | $56.43 | $53.18 | $56.15 | $56.15 | 2,206,078 |
2022-10-12 | $55.07 | $55.41 | $54.74 | $54.93 | $54.93 | 1,405,786 |
2022-10-11 | $55.41 | $55.99 | $54.64 | $54.99 | $54.99 | 3,080,324 |
2022-10-10 | $56.43 | $56.50 | $55.24 | $55.72 | $55.72 | 1,680,797 |
2022-10-07 | $57.64 | $57.64 | $56.09 | $56.40 | $56.40 | 1,724,955 |
2022-10-06 | $58.74 | $59.41 | $58.47 | $58.56 | $58.56 | 2,077,651 |
2022-10-05 | $58.19 | $59.32 | $57.72 | $58.97 | $58.97 | 1,076,224 |
2022-10-04 | $58.25 | $59.07 | $58.25 | $58.99 | $58.99 | 1,552,867 |
2022-10-03 | $56.19 | $57.46 | $55.86 | $57.13 | $57.13 | 1,599,579 |
2022-09-30 | $56.49 | $57.45 | $55.79 | $55.81 | $55.81 | 1,475,023 |
2022-09-29 | $57.37 | $57.44 | $56.08 | $56.72 | $56.72 | 2,063,399 |
2022-09-28 | $57.03 | $58.45 | $56.72 | $58.17 | $58.17 | 1,920,250 |
2022-09-27 | $57.70 | $58.20 | $56.59 | $57.06 | $57.06 | 1,746,228 |
2022-09-26 | $57.07 | $58.07 | $56.84 | $56.97 | $56.97 | 1,102,179 |
2022-09-23 | $57.76 | $57.76 | $56.59 | $57.36 | $57.36 | 1,598,512 |
2022-09-22 | $58.78 | $58.92 | $58.06 | $58.30 | $58.30 | 2,057,274 |
2022-09-21 | $60.39 | $61.07 | $58.96 | $58.99 | $58.99 | 1,268,909 |
2022-09-20 | $60.21 | $60.67 | $59.75 | $60.21 | $60.13 | 1,112,015 |
2022-09-19 | $59.70 | $60.78 | $59.70 | $60.73 | $60.65 | 1,215,261 |
2022-09-16 | $60.13 | $60.42 | $59.58 | $60.32 | $60.24 | 1,510,271 |
2022-09-15 | $61.40 | $62.10 | $60.60 | $60.90 | $60.82 | 882,693 |
2022-09-14 | $61.74 | $62.03 | $61.21 | $61.83 | $61.75 | 1,152,156 |
2022-09-13 | $63.02 | $63.18 | $61.29 | $61.46 | $61.38 | 1,113,485 |
2022-09-12 | $64.30 | $64.88 | $64.30 | $64.86 | $64.86 | 937,972 |
2022-09-09 | $63.17 | $64.12 | $63.13 | $63.99 | $63.99 | 905,009 |
2022-09-08 | $61.79 | $62.87 | $61.57 | $62.69 | $62.69 | 1,676,055 |
2022-09-07 | $61.03 | $62.42 | $61.00 | $62.25 | $62.25 | 892,137 |
2022-09-06 | $61.40 | $61.58 | $60.53 | $61.00 | $61.00 | 1,997,236 |
2022-09-02 | $62.75 | $62.96 | $60.95 | $61.26 | $61.26 | 1,141,634 |
2022-09-01 | $61.57 | $62.13 | $60.75 | $62.06 | $62.06 | 1,045,304 |
2022-08-31 | $63.12 | $63.37 | $62.11 | $62.11 | $62.11 | 1,165,669 |
2022-08-30 | $63.62 | $63.71 | $62.03 | $62.57 | $62.57 | 1,092,427 |
2022-08-29 | $63.27 | $63.75 | $62.98 | $63.20 | $63.20 | 712,619 |
2022-08-26 | $66.51 | $66.65 | $63.86 | $63.87 | $63.87 | 1,359,088 |
2022-08-25 | $65.81 | $66.60 | $65.57 | $66.60 | $66.60 | 673,931 |
2022-08-24 | $65.17 | $65.84 | $65.07 | $65.46 | $65.46 | 990,981 |
2022-08-23 | $65.30 | $65.84 | $65.10 | $65.22 | $65.22 | 863,758 |
2022-08-22 | $66.16 | $66.18 | $65.24 | $65.44 | $65.44 | 631,459 |
2022-08-19 | $67.85 | $67.95 | $66.96 | $67.13 | $67.13 | 668,571 |
2022-08-18 | $68.35 | $68.67 | $67.95 | $68.47 | $68.47 | 2,165,638 |
2022-08-17 | $68.43 | $68.97 | $68.00 | $68.40 | $68.40 | 926,925 |
2022-08-16 | $69.03 | $69.47 | $68.39 | $69.10 | $69.10 | 1,452,234 |
2022-08-15 | $68.50 | $69.36 | $68.49 | $69.25 | $69.25 | 1,116,338 |
2022-08-12 | $67.93 | $68.78 | $67.63 | $68.76 | $68.76 | 1,789,790 |
2022-08-11 | $68.50 | $68.71 | $67.28 | $67.43 | $67.43 | 1,767,503 |
2022-08-10 | $67.66 | $67.96 | $67.16 | $67.94 | $67.94 | 1,204,930 |
2022-08-09 | $66.26 | $66.36 | $65.73 | $65.97 | $65.97 | 2,119,012 |
2022-08-08 | $67.03 | $67.81 | $66.35 | $66.61 | $66.61 | 1,269,893 |
2022-08-05 | $66.06 | $67.14 | $66.00 | $66.83 | $66.83 | 669,581 |
2022-08-04 | $66.80 | $67.18 | $66.40 | $67.13 | $67.13 | 776,224 |
2022-08-03 | $65.61 | $66.97 | $65.61 | $66.77 | $66.77 | 1,848,435 |
2022-08-02 | $64.80 | $65.99 | $64.64 | $65.17 | $65.17 | 1,131,777 |
2022-08-01 | $65.05 | $66.05 | $64.83 | $65.30 | $65.30 | 1,242,861 |
2022-07-29 | $64.59 | $65.68 | $64.42 | $65.49 | $65.49 | 1,672,828 |
2022-07-28 | $63.21 | $64.25 | $62.58 | $64.13 | $64.13 | 962,614 |
2022-07-27 | $61.66 | $63.50 | $61.54 | $63.16 | $63.16 | 1,083,090 |
2022-07-26 | $61.46 | $61.53 | $60.47 | $60.61 | $60.61 | 1,218,354 |
2022-07-25 | $62.27 | $62.33 | $61.46 | $61.89 | $61.89 | 867,329 |
2022-07-22 | $63.25 | $63.62 | $61.85 | $62.20 | $62.20 | 1,455,479 |
2022-07-21 | $62.49 | $63.46 | $62.01 | $63.46 | $63.46 | 1,786,550 |
2022-07-20 | $61.56 | $62.69 | $61.45 | $62.41 | $62.41 | 1,898,050 |
2022-07-19 | $60.41 | $61.54 | $59.98 | $61.49 | $61.49 | 1,014,687 |
2022-07-18 | $60.77 | $61.13 | $59.42 | $59.64 | $59.64 | 1,005,007 |
2022-07-15 | $59.70 | $60.21 | $59.41 | $60.19 | $60.19 | 806,679 |
2022-07-14 | $58.37 | $59.16 | $57.62 | $59.00 | $59.00 | 841,441 |
2022-07-13 | $58.08 | $59.43 | $57.83 | $58.93 | $58.93 | 1,026,355 |
2022-07-12 | $60.21 | $60.66 | $58.86 | $59.19 | $59.19 | 1,088,487 |
2022-07-11 | $60.75 | $60.76 | $59.82 | $60.07 | $60.07 | 1,716,680 |
2022-07-08 | $60.62 | $61.60 | $60.44 | $61.27 | $61.27 | 1,003,572 |
2022-07-07 | $60.19 | $61.34 | $60.16 | $61.22 | $61.22 | 816,866 |
2022-07-06 | $59.63 | $60.46 | $59.34 | $60.01 | $60.01 | 1,076,027 |
2022-07-05 | $57.84 | $59.65 | $57.44 | $59.63 | $59.63 | 1,327,143 |
2022-07-01 | $57.84 | $58.66 | $57.46 | $58.64 | $58.64 | 1,189,809 |
2022-06-30 | $58.15 | $58.72 | $57.05 | $57.99 | $57.99 | 1,370,116 |
2022-06-29 | $58.68 | $59.19 | $58.17 | $58.87 | $58.87 | 976,768 |
2022-06-28 | $60.74 | $61.20 | $58.64 | $58.66 | $58.66 | 1,686,747 |
2022-06-27 | $61.30 | $61.47 | $60.35 | $60.59 | $60.59 | 1,220,254 |
2022-06-24 | $59.61 | $61.16 | $59.61 | $61.13 | $61.13 | 1,352,404 |
2022-06-23 | $58.43 | $59.22 | $57.94 | $59.09 | $59.09 | 2,013,678 |
2022-06-22 | $57.27 | $58.79 | $57.12 | $57.89 | $57.89 | 1,333,982 |
2022-06-21 | $57.28 | $58.41 | $57.28 | $57.93 | $57.85 | 1,705,305 |
2022-06-17 | $55.71 | $56.91 | $55.52 | $56.38 | $56.31 | 2,193,145 |
2022-06-16 | $56.51 | $56.55 | $55.23 | $55.73 | $55.66 | 1,567,491 |
2022-06-15 | $57.22 | $58.80 | $56.68 | $57.99 | $57.91 | 1,707,253 |
2022-06-14 | $56.83 | $57.08 | $56.03 | $56.55 | $56.48 | 1,975,060 |
2022-06-13 | $57.49 | $57.86 | $56.30 | $56.50 | $56.43 | 1,661,323 |
2022-06-10 | $60.50 | $60.61 | $59.27 | $59.33 | $59.25 | 1,363,592 |
2022-06-09 | $63.01 | $63.55 | $61.66 | $61.66 | $61.58 | 1,463,192 |
2022-06-08 | $63.58 | $64.16 | $63.21 | $63.36 | $63.28 | 772,458 |
2022-06-07 | $62.49 | $63.92 | $62.29 | $63.81 | $63.73 | 1,031,793 |
2022-06-06 | $63.76 | $64.15 | $62.86 | $63.17 | $63.09 | 942,497 |
2022-06-03 | $63.39 | $63.71 | $62.57 | $62.84 | $62.76 | 803,507 |
2022-06-02 | $62.38 | $64.55 | $62.09 | $64.52 | $64.43 | 927,838 |
2022-06-01 | $63.49 | $64.11 | $62.22 | $62.62 | $62.54 | 1,269,357 |
2022-05-31 | $63.33 | $63.69 | $62.42 | $63.04 | $62.96 | 1,094,056 |
2022-05-27 | $61.85 | $63.39 | $61.80 | $63.38 | $63.30 | 1,629,581 |
2022-05-26 | $59.59 | $61.50 | $59.50 | $61.20 | $61.12 | 1,129,056 |
2022-05-25 | $58.52 | $60.11 | $58.51 | $59.67 | $59.59 | 854,292 |
2022-05-24 | $59.17 | $59.31 | $57.84 | $58.90 | $58.82 | 1,268,480 |
2022-05-23 | $59.49 | $60.36 | $58.95 | $60.31 | $60.23 | 1,623,253 |
2022-05-20 | $60.00 | $60.24 | $57.50 | $59.19 | $59.11 | 2,006,087 |
2022-05-19 | $58.89 | $60.13 | $58.70 | $59.23 | $59.15 | 1,949,867 |
2022-05-18 | $61.26 | $61.41 | $59.02 | $59.25 | $59.17 | 1,727,427 |
2022-05-17 | $62.00 | $62.26 | $61.02 | $62.20 | $62.12 | 1,306,832 |
2022-05-16 | $61.09 | $61.53 | $60.45 | $60.74 | $60.66 | 1,008,140 |
2022-05-13 | $60.25 | $61.83 | $59.96 | $61.52 | $61.44 | 1,627,706 |
2022-05-12 | $58.59 | $60.29 | $58.00 | $59.27 | $59.19 | 2,268,457 |
2022-05-11 | $60.88 | $62.00 | $59.36 | $59.51 | $59.43 | 1,878,883 |
2022-05-10 | $62.06 | $62.40 | $60.37 | $61.37 | $61.29 | 2,031,343 |
2022-05-09 | $62.37 | $62.72 | $60.38 | $60.67 | $60.59 | 2,020,713 |
2022-05-06 | $63.95 | $64.71 | $62.64 | $63.63 | $63.55 | 2,273,794 |
2022-05-05 | $67.01 | $67.02 | $63.67 | $64.41 | $64.32 | 1,223,832 |
2022-05-04 | $65.79 | $67.98 | $64.59 | $67.88 | $67.79 | 1,476,018 |
2022-05-03 | $65.69 | $66.13 | $65.21 | $65.74 | $65.65 | 1,652,182 |
2022-05-02 | $64.65 | $65.79 | $63.93 | $65.76 | $65.67 | 2,168,269 |
2022-04-29 | $66.98 | $67.70 | $64.80 | $64.91 | $64.82 | 967,140 |
2022-04-28 | $66.70 | $68.30 | $65.84 | $67.91 | $67.82 | 918,605 |
2022-04-27 | $65.65 | $66.74 | $65.21 | $65.58 | $65.49 | 1,160,507 |
2022-04-26 | $67.61 | $67.69 | $65.33 | $65.37 | $65.28 | 1,098,280 |
2022-04-25 | $66.91 | $68.13 | $66.54 | $68.08 | $67.99 | 1,593,493 |
2022-04-22 | $69.28 | $69.50 | $67.21 | $67.28 | $67.19 | 1,462,949 |
2022-04-21 | $71.71 | $72.19 | $69.08 | $69.28 | $69.19 | 765,631 |
2022-04-20 | $71.94 | $72.01 | $70.60 | $70.80 | $70.71 | 732,644 |
2022-04-19 | $70.12 | $71.85 | $69.93 | $71.70 | $71.61 | 698,371 |
2022-04-18 | $69.99 | $70.68 | $69.56 | $70.20 | $70.11 | 717,546 |
2022-04-14 | $71.82 | $71.98 | $70.18 | $70.20 | $70.11 | 1,396,214 |
2022-04-13 | $70.48 | $72.00 | $70.30 | $71.85 | $71.75 | 740,615 |
2022-04-12 | $71.81 | $72.23 | $70.15 | $70.47 | $70.38 | 685,368 |
2022-04-11 | $71.80 | $71.83 | $70.78 | $70.83 | $70.74 | 753,275 |
2022-04-08 | $73.28 | $73.44 | $72.53 | $72.66 | $72.56 | 739,365 |
2022-04-07 | $73.13 | $74.02 | $72.46 | $73.59 | $73.49 | 577,041 |
2022-04-06 | $73.95 | $74.12 | $72.73 | $73.31 | $73.21 | 854,729 |
2022-04-05 | $76.29 | $76.43 | $74.86 | $75.07 | $74.97 | 1,006,840 |
2022-04-04 | $75.25 | $76.58 | $75.25 | $76.55 | $76.45 | 698,367 |
2022-04-01 | $74.89 | $75.25 | $74.42 | $75.07 | $74.97 | 827,242 |
2022-03-31 | $76.02 | $76.04 | $74.78 | $74.82 | $74.72 | 868,621 |
2022-03-30 | $76.37 | $76.65 | $75.60 | $75.93 | $75.83 | 713,366 |
2022-03-29 | $76.14 | $76.90 | $75.69 | $76.73 | $76.63 | 818,891 |
2022-03-28 | $74.20 | $75.37 | $74.00 | $75.35 | $75.25 | 839,767 |
2022-03-25 | $74.50 | $74.53 | $73.33 | $74.18 | $74.08 | 743,869 |
2022-03-24 | $73.28 | $74.31 | $72.71 | $74.31 | $74.21 | 680,003 |
2022-03-23 | $73.22 | $73.96 | $72.85 | $72.86 | $72.76 | 858,550 |
2022-03-22 | $72.66 | $74.12 | $72.58 | $73.92 | $73.76 | 1,044,481 |
2022-03-21 | $72.52 | $73.00 | $71.63 | $72.51 | $72.35 | 859,225 |
2022-03-18 | $70.84 | $72.77 | $70.75 | $72.68 | $72.52 | 1,104,203 |
2022-03-17 | $69.68 | $71.14 | $69.49 | $71.12 | $70.96 | 721,442 |
2022-03-16 | $68.48 | $70.09 | $67.70 | $70.06 | $69.91 | 1,265,097 |
2022-03-15 | $66.12 | $67.88 | $65.88 | $67.74 | $67.59 | 1,170,052 |
2022-03-14 | $66.63 | $67.38 | $65.48 | $65.63 | $65.49 | 1,334,147 |
2022-03-11 | $68.92 | $68.95 | $66.76 | $66.82 | $66.67 | 1,260,416 |
2022-03-10 | $136.17 | $137.05 | $134.62 | $136.68 | $68.19 | 933,170 |
2022-03-09 | $135.89 | $138.31 | $135.07 | $137.77 | $68.73 | 1,475,084 |
2022-03-08 | $132.60 | $136.41 | $131.02 | $132.49 | $66.10 | 1,492,152 |
2022-03-07 | $138.66 | $139.14 | $133.15 | $133.21 | $66.46 | 1,347,288 |
2022-03-04 | $139.98 | $140.48 | $137.37 | $138.66 | $69.18 | 896,396 |
2022-03-03 | $143.96 | $143.96 | $140.13 | $140.86 | $70.28 | 1,125,024 |
2022-03-02 | $141.68 | $143.68 | $140.31 | $143.16 | $71.42 | 1,032,398 |
2022-03-01 | $142.76 | $143.59 | $139.98 | $140.98 | $70.34 | 1,262,342 |
2022-02-28 | $141.24 | $143.70 | $140.84 | $143.08 | $71.38 | 878,580 |
2022-02-25 | $140.54 | $142.62 | $138.96 | $142.60 | $71.14 | 1,164,126 |
2022-02-24 | $130.83 | $140.48 | $130.35 | $140.27 | $69.98 | 3,001,408 |
2022-02-23 | $140.18 | $140.56 | $135.26 | $135.41 | $67.56 | 1,494,394 |
2022-02-22 | $139.26 | $141.38 | $137.48 | $138.90 | $69.30 | 1,475,446 |
2022-02-18 | $142.93 | $143.04 | $139.80 | $140.64 | $70.17 | 1,164,780 |
2022-02-17 | $145.69 | $145.83 | $142.21 | $142.44 | $71.06 | 1,043,430 |
2022-02-16 | $146.12 | $147.39 | $144.68 | $146.91 | $73.29 | 1,232,178 |
2022-02-15 | $146.01 | $147.06 | $145.25 | $146.99 | $73.33 | 648,650 |
2022-02-14 | $143.34 | $145.15 | $142.32 | $143.84 | $71.76 | 1,066,860 |
2022-02-11 | $147.99 | $148.78 | $143.03 | $143.68 | $71.68 | 1,368,306 |
2022-02-10 | $148.62 | $151.22 | $147.26 | $147.98 | $73.83 | 1,069,952 |
2022-02-09 | $150.11 | $151.27 | $149.69 | $151.21 | $75.44 | 947,650 |
2022-02-08 | $146.19 | $148.58 | $145.53 | $148.22 | $73.95 | 881,298 |
2022-02-07 | $148.16 | $149.25 | $146.15 | $146.65 | $73.16 | 818,168 |
2022-02-04 | $145.97 | $149.34 | $145.09 | $147.86 | $73.77 | 892,096 |
2022-02-03 | $147.41 | $148.69 | $145.01 | $145.48 | $72.58 | 1,046,226 |
2022-02-02 | $152.21 | $152.25 | $149.74 | $151.16 | $75.41 | 1,487,954 |
2022-02-01 | $149.72 | $150.47 | $147.62 | $150.34 | $75.00 | 1,295,124 |
2022-01-31 | $145.05 | $149.27 | $144.50 | $149.11 | $74.39 | 1,131,208 |
2022-01-28 | $140.42 | $144.54 | $138.43 | $144.50 | $72.09 | 1,795,414 |
2022-01-27 | $142.21 | $143.17 | $138.85 | $139.19 | $69.44 | 1,494,578 |
2022-01-26 | $143.91 | $145.07 | $138.57 | $140.26 | $69.98 | 1,408,504 |
2022-01-25 | $141.07 | $142.67 | $138.65 | $140.14 | $69.92 | 1,720,538 |
2022-01-24 | $139.84 | $143.75 | $135.20 | $143.59 | $71.64 | 3,121,080 |
2022-01-21 | $146.30 | $147.13 | $142.73 | $142.83 | $71.26 | 2,335,336 |
2022-01-20 | $150.01 | $152.03 | $146.90 | $147.10 | $73.39 | 1,464,170 |
2022-01-19 | $150.77 | $152.20 | $148.63 | $148.79 | $74.23 | 1,235,912 |
2022-01-18 | $151.31 | $152.19 | $149.78 | $150.06 | $74.87 | 1,742,226 |
2022-01-14 | $152.02 | $154.05 | $151.70 | $153.65 | $76.66 | 715,684 |
2022-01-13 | $158.15 | $158.22 | $152.82 | $153.19 | $76.43 | 795,824 |
2022-01-12 | $158.14 | $158.97 | $156.91 | $157.65 | $78.65 | 854,778 |
2022-01-11 | $154.66 | $157.07 | $153.64 | $156.97 | $78.31 | 1,173,756 |
2022-01-10 | $152.51 | $154.98 | $149.98 | $154.89 | $77.27 | 1,728,644 |
2022-01-07 | $156.37 | $157.11 | $154.07 | $154.73 | $77.20 | 1,130,766 |
2022-01-06 | $155.97 | $158.08 | $154.95 | $156.36 | $78.01 | 973,772 |
2022-01-05 | $161.93 | $162.05 | $157.01 | $157.05 | $78.35 | 1,191,644 |
2022-01-04 | $165.37 | $165.37 | $161.38 | $162.65 | $81.15 | 1,235,742 |
2022-01-03 | $164.70 | $165.29 | $163.37 | $165.24 | $82.44 | 1,014,214 |
2021-12-31 | $164.79 | $165.24 | $163.75 | $163.75 | $81.70 | 610,440 |
2021-12-30 | $165.40 | $166.37 | $164.89 | $165.03 | $82.33 | 491,888 |
2021-12-29 | $165.68 | $166.11 | $164.61 | $165.45 | $82.52 | 1,230,352 |
2021-12-28 | $166.83 | $167.00 | $165.35 | $165.67 | $82.63 | 877,420 |
2021-12-27 | $164.59 | $166.51 | $164.59 | $166.51 | $83.05 | 589,720 |
2021-12-23 | $163.08 | $164.55 | $162.84 | $163.97 | $81.78 | 614,074 |
2021-12-22 | $160.69 | $162.93 | $160.54 | $162.85 | $81.23 | 562,810 |
2021-12-21 | $158.12 | $160.81 | $156.92 | $160.69 | $80.15 | 754,436 |
2021-12-20 | $156.45 | $157.28 | $155.75 | $157.03 | $78.32 | 1,607,038 |
2021-12-17 | $157.65 | $160.20 | $157.00 | $158.84 | $79.23 | 862,080 |
2021-12-16 | $163.58 | $163.85 | $158.39 | $159.26 | $79.44 | 951,016 |
2021-12-15 | $159.58 | $163.43 | $157.86 | $163.25 | $81.43 | 673,736 |
2021-12-14 | $159.94 | $160.87 | $157.90 | $159.67 | $79.64 | 802,918 |
2021-12-13 | $163.82 | $164.16 | $161.82 | $161.95 | $80.78 | 551,124 |
2021-12-10 | $163.70 | $164.33 | $162.36 | $164.06 | $81.83 | 596,910 |
2021-12-09 | $164.26 | $164.93 | $162.36 | $162.40 | $81.00 | 575,662 |
2021-12-08 | $163.59 | $164.66 | $162.63 | $164.56 | $82.08 | 840,578 |
2021-12-07 | $161.49 | $163.64 | $161.49 | $163.44 | $81.41 | 1,377,548 |
2021-12-06 | $157.15 | $159.00 | $155.42 | $158.50 | $78.95 | 1,022,480 |
2021-12-03 | $160.47 | $160.73 | $155.09 | $156.89 | $78.14 | 1,010,916 |
2021-12-02 | $157.94 | $160.50 | $157.50 | $160.04 | $79.71 | 1,081,508 |
2021-12-01 | $163.55 | $163.97 | $158.32 | $158.36 | $78.88 | 776,622 |
2021-11-30 | $163.62 | $164.75 | $160.92 | $161.76 | $80.57 | 908,044 |
2021-11-29 | $162.78 | $164.62 | $162.48 | $164.06 | $81.72 | 770,210 |
2021-11-26 | $162.80 | $163.72 | $160.55 | $160.94 | $80.16 | 408,272 |
2021-11-24 | $162.52 | $164.48 | $161.51 | $164.46 | $81.92 | 468,578 |
2021-11-23 | $163.70 | $164.44 | $161.43 | $163.44 | $81.41 | 910,336 |
2021-11-22 | $167.55 | $168.22 | $164.18 | $164.19 | $81.78 | 932,986 |
2021-11-19 | $166.68 | $167.51 | $166.50 | $166.80 | $83.08 | 453,136 |
2021-11-18 | $165.75 | $166.47 | $164.74 | $166.19 | $82.78 | 528,650 |
2021-11-17 | $165.38 | $165.73 | $164.63 | $164.91 | $82.14 | 521,846 |
2021-11-16 | $163.83 | $165.51 | $163.55 | $165.25 | $82.31 | 476,058 |
2021-11-15 | $164.58 | $164.82 | $163.23 | $163.88 | $81.63 | 627,458 |
2021-11-12 | $162.63 | $164.25 | $162.18 | $164.12 | $81.75 | 466,502 |
2021-11-11 | $163.07 | $163.07 | $162.05 | $162.06 | $80.72 | 405,100 |
2021-11-10 | $163.27 | $164.24 | $160.90 | $161.84 | $80.61 | 626,636 |
2021-11-09 | $165.79 | $165.81 | $163.76 | $164.41 | $81.89 | 597,480 |
2021-11-08 | $165.22 | $165.70 | $165.04 | $165.34 | $82.35 | 583,306 |
2021-11-05 | $165.52 | $166.00 | $164.32 | $164.93 | $82.15 | 562,306 |
2021-11-04 | $163.41 | $165.07 | $163.23 | $164.75 | $82.06 | 798,186 |
2021-11-03 | $161.77 | $163.10 | $161.08 | $162.96 | $81.17 | 1,082,572 |
2021-11-02 | $161.22 | $161.93 | $160.99 | $161.59 | $80.49 | 793,684 |
2021-11-01 | $161.69 | $161.69 | $160.38 | $161.25 | $80.32 | 729,770 |
2021-10-29 | $158.99 | $161.34 | $158.99 | $161.26 | $80.32 | 1,039,986 |
2021-10-28 | $159.36 | $160.41 | $158.97 | $160.37 | $79.88 | 929,492 |
2021-10-27 | $158.91 | $160.15 | $158.67 | $158.67 | $79.03 | 608,060 |
2021-10-26 | $159.04 | $159.90 | $158.00 | $158.47 | $78.93 | 720,552 |
2021-10-25 | $157.26 | $158.34 | $156.39 | $158.07 | $78.73 | 451,938 |
2021-10-22 | $157.29 | $157.78 | $156.00 | $156.78 | $78.09 | 680,144 |
2021-10-21 | $156.46 | $157.98 | $156.30 | $157.96 | $78.68 | 540,250 |
2021-10-20 | $157.35 | $157.47 | $156.17 | $156.80 | $78.10 | 684,718 |
2021-10-19 | $156.44 | $157.15 | $156.14 | $156.93 | $78.16 | 604,686 |
2021-10-18 | $153.83 | $155.93 | $153.61 | $155.89 | $77.65 | 756,586 |
2021-10-15 | $153.76 | $154.30 | $153.30 | $154.23 | $76.82 | 892,066 |
2021-10-14 | $151.91 | $153.13 | $151.78 | $153.02 | $76.22 | 542,858 |
2021-10-13 | $149.94 | $150.41 | $149.13 | $150.29 | $74.86 | 786,968 |
2021-10-12 | $149.93 | $150.03 | $148.85 | $149.17 | $74.30 | 900,770 |
2021-10-11 | $149.94 | $151.18 | $149.25 | $149.27 | $74.35 | 427,070 |
2021-10-08 | $151.60 | $151.60 | $150.12 | $150.32 | $74.87 | 375,022 |
2021-10-07 | $150.68 | $151.99 | $150.63 | $150.92 | $75.17 | 523,530 |
2021-10-06 | $146.75 | $149.48 | $146.44 | $149.36 | $74.39 | 554,558 |
2021-10-05 | $146.74 | $149.08 | $146.61 | $148.17 | $73.80 | 1,040,102 |
2021-10-04 | $149.11 | $149.11 | $145.05 | $146.23 | $72.84 | 1,177,376 |
2021-10-01 | $148.57 | $150.05 | $147.05 | $149.75 | $74.59 | 1,766,116 |
2021-09-30 | $149.56 | $150.15 | $148.01 | $148.09 | $73.76 | 642,400 |
2021-09-29 | $149.75 | $150.50 | $148.70 | $148.87 | $74.15 | 779,130 |
2021-09-28 | $151.75 | $151.93 | $148.88 | $149.09 | $74.26 | 1,085,156 |
2021-09-27 | $154.12 | $154.17 | $152.91 | $153.70 | $76.56 | 622,654 |
2021-09-24 | $154.00 | $155.42 | $154.00 | $155.25 | $77.33 | 610,150 |
2021-09-23 | $154.07 | $155.28 | $153.79 | $154.85 | $77.13 | 519,874 |
2021-09-22 | $152.38 | $153.90 | $151.85 | $153.42 | $76.42 | 596,348 |
2021-09-21 | $152.55 | $153.11 | $151.52 | $152.06 | $75.67 | 838,908 |
2021-09-20 | $152.12 | $152.96 | $149.63 | $151.61 | $75.44 | 1,682,612 |
2021-09-17 | $155.91 | $156.01 | $154.35 | $154.60 | $76.93 | 426,714 |
2021-09-16 | $155.50 | $156.30 | $154.72 | $156.13 | $77.69 | 744,276 |
2021-09-15 | $155.15 | $156.19 | $154.10 | $155.95 | $77.60 | 460,082 |
2021-09-14 | $155.66 | $155.86 | $154.41 | $154.75 | $77.01 | 553,908 |
2021-09-13 | $156.21 | $156.31 | $154.18 | $155.01 | $77.13 | 651,308 |
2021-09-10 | $157.57 | $157.75 | $155.12 | $155.20 | $77.23 | 556,618 |
2021-09-09 | $157.49 | $158.10 | $156.71 | $156.79 | $78.02 | 521,784 |
2021-09-08 | $157.83 | $157.92 | $156.57 | $157.35 | $78.30 | 666,100 |
2021-09-07 | $157.81 | $158.13 | $157.22 | $157.89 | $78.57 | 685,334 |
2021-09-03 | $156.92 | $157.87 | $156.63 | $157.73 | $78.49 | 874,382 |
2021-09-02 | $157.78 | $158.07 | $156.72 | $157.17 | $78.21 | 947,404 |
2021-09-01 | $157.20 | $157.98 | $157.15 | $157.21 | $78.23 | 712,124 |
2021-08-31 | $157.09 | $157.18 | $156.50 | $156.68 | $77.97 | 517,234 |
2021-08-30 | $155.80 | $157.43 | $155.80 | $157.22 | $78.23 | 413,718 |
2021-08-27 | $154.19 | $155.59 | $154.00 | $155.46 | $77.36 | 607,886 |
2021-08-26 | $154.55 | $154.87 | $153.79 | $153.88 | $76.57 | 450,076 |
2021-08-25 | $154.85 | $155.02 | $154.38 | $154.71 | $76.99 | 659,200 |
2021-08-24 | $154.56 | $155.06 | $154.35 | $154.69 | $76.98 | 399,470 |
2021-08-23 | $152.87 | $154.55 | $152.87 | $154.20 | $76.73 | 508,626 |
2021-08-20 | $151.20 | $152.51 | $151.04 | $152.43 | $75.85 | 533,200 |
2021-08-19 | $148.89 | $151.30 | $148.62 | $150.61 | $74.95 | 920,646 |
2021-08-18 | $151.10 | $151.71 | $149.73 | $149.80 | $74.54 | 521,522 |
2021-08-17 | $151.55 | $151.87 | $150.44 | $151.30 | $75.29 | 619,696 |
2021-08-16 | $151.92 | $152.64 | $150.30 | $152.62 | $75.95 | 559,802 |
2021-08-13 | $152.10 | $152.46 | $151.90 | $152.35 | $75.81 | 369,782 |
2021-08-12 | $150.92 | $152.00 | $150.57 | $151.93 | $75.60 | 353,328 |
2021-08-11 | $151.75 | $151.90 | $150.49 | $151.00 | $75.14 | 709,076 |
2021-08-10 | $152.41 | $152.57 | $150.99 | $151.21 | $75.24 | 853,496 |
2021-08-09 | $152.36 | $152.50 | $151.73 | $152.09 | $75.68 | 581,978 |
2021-08-06 | $152.50 | $152.71 | $151.63 | $152.24 | $75.76 | 676,784 |
2021-08-05 | $152.04 | $152.81 | $151.60 | $152.81 | $76.04 | 1,085,294 |
2021-08-04 | $151.47 | $152.07 | $151.00 | $151.72 | $75.50 | 542,700 |
2021-08-03 | $151.06 | $151.51 | $149.67 | $151.45 | $75.36 | 712,894 |
2021-08-02 | $151.43 | $151.56 | $150.47 | $150.64 | $74.96 | 890,308 |
2021-07-30 | $150.30 | $151.18 | $150.28 | $150.83 | $75.05 | 613,766 |
2021-07-29 | $151.83 | $152.70 | $151.76 | $152.04 | $75.66 | 418,682 |
2021-07-28 | $152.10 | $152.78 | $151.05 | $152.05 | $75.66 | 793,230 |
2021-07-27 | $153.25 | $153.25 | $150.19 | $151.73 | $75.50 | 891,338 |
2021-07-26 | $153.00 | $153.36 | $152.44 | $153.26 | $76.26 | 841,542 |
2021-07-23 | $151.79 | $153.30 | $151.59 | $153.10 | $76.18 | 764,072 |
2021-07-22 | $149.90 | $150.92 | $149.90 | $150.89 | $75.08 | 589,636 |
2021-07-21 | $148.81 | $149.65 | $148.59 | $149.65 | $74.47 | 1,018,454 |
2021-07-20 | $147.11 | $149.36 | $146.39 | $148.72 | $74.00 | 1,199,450 |
2021-07-19 | $146.66 | $146.86 | $145.43 | $146.47 | $72.89 | 1,174,380 |
2021-07-16 | $149.69 | $149.91 | $148.13 | $148.30 | $73.80 | 659,166 |
2021-07-15 | $150.05 | $150.05 | $148.37 | $149.18 | $74.23 | 592,348 |
2021-07-14 | $151.03 | $151.14 | $149.81 | $150.11 | $74.70 | 486,626 |
2021-07-13 | $149.92 | $151.23 | $149.66 | $149.95 | $74.62 | 608,662 |
2021-07-12 | $150.37 | $150.57 | $149.59 | $150.08 | $74.68 | 596,352 |
2021-07-09 | $148.79 | $149.92 | $148.57 | $149.85 | $74.57 | 630,620 |
2021-07-08 | $147.53 | $149.23 | $146.96 | $148.73 | $74.01 | 1,026,368 |
2021-07-07 | $150.31 | $150.51 | $148.92 | $149.91 | $74.60 | 602,138 |
2021-07-06 | $148.58 | $149.41 | $148.00 | $149.35 | $74.32 | 785,996 |
2021-07-02 | $147.17 | $148.40 | $147.13 | $148.25 | $73.77 | 861,364 |
2021-07-01 | $145.89 | $146.50 | $145.60 | $146.49 | $72.90 | 872,662 |
2021-06-30 | $146.31 | $146.42 | $145.89 | $145.96 | $72.63 | 718,986 |
2021-06-29 | $146.16 | $146.55 | $145.80 | $146.47 | $72.89 | 497,642 |
2021-06-28 | $145.21 | $146.17 | $145.17 | $146.08 | $72.69 | 705,536 |
2021-06-25 | $145.09 | $145.17 | $144.34 | $144.77 | $72.04 | 608,788 |
2021-06-24 | $145.08 | $145.50 | $144.61 | $144.85 | $72.08 | 1,058,254 |
2021-06-23 | $144.07 | $144.60 | $143.89 | $144.23 | $71.77 | 683,636 |
2021-06-22 | $142.83 | $144.39 | $142.67 | $144.19 | $71.68 | 728,822 |
2021-06-21 | $141.72 | $142.78 | $140.66 | $142.70 | $70.94 | 1,366,848 |
2021-06-18 | $141.62 | $142.30 | $141.25 | $141.51 | $70.35 | 1,898,458 |
2021-06-17 | $139.82 | $142.60 | $139.82 | $142.27 | $70.72 | 1,963,452 |
2021-06-16 | $140.90 | $141.35 | $138.89 | $140.22 | $69.71 | 2,088,612 |
2021-06-15 | $141.43 | $141.43 | $140.47 | $140.70 | $69.94 | 455,060 |
2021-06-14 | $140.32 | $141.44 | $140.00 | $141.44 | $70.31 | 534,766 |
2021-06-11 | $139.71 | $140.11 | $139.49 | $140.11 | $69.65 | 465,492 |
2021-06-10 | $138.39 | $139.64 | $138.32 | $139.64 | $69.42 | 442,532 |
2021-06-09 | $138.76 | $139.03 | $138.14 | $138.22 | $68.71 | 517,388 |
2021-06-08 | $138.58 | $139.00 | $137.54 | $138.17 | $68.69 | 600,058 |
2021-06-07 | $137.44 | $137.90 | $137.20 | $137.87 | $68.54 | 492,182 |
2021-06-04 | $136.30 | $137.67 | $136.30 | $137.57 | $68.39 | 714,466 |
2021-06-03 | $135.92 | $136.33 | $135.00 | $135.58 | $67.40 | 970,484 |
2021-06-02 | $137.08 | $137.42 | $136.42 | $137.11 | $68.16 | 790,582 |
2021-06-01 | $138.12 | $138.12 | $136.45 | $136.87 | $68.04 | 1,286,868 |
2021-05-28 | $137.75 | $138.21 | $137.37 | $137.42 | $68.31 | 529,152 |
2021-05-27 | $137.47 | $137.77 | $136.97 | $137.21 | $68.21 | 549,882 |
2021-05-26 | $137.48 | $137.78 | $137.19 | $137.50 | $68.35 | 499,266 |
2021-05-25 | $137.55 | $137.84 | $136.85 | $137.14 | $68.17 | 773,344 |
2021-05-24 | $135.70 | $137.30 | $135.57 | $136.89 | $68.05 | 664,054 |
2021-05-21 | $136.05 | $136.13 | $134.58 | $134.62 | $66.92 | 943,788 |
2021-05-20 | $133.57 | $135.66 | $133.50 | $135.30 | $67.26 | 618,056 |
2021-05-19 | $130.81 | $132.98 | $130.62 | $132.92 | $66.08 | 678,328 |
2021-05-18 | $134.06 | $134.55 | $132.85 | $132.94 | $66.09 | 452,680 |
2021-05-17 | $133.76 | $134.00 | $132.56 | $133.66 | $66.44 | 416,178 |
2021-05-14 | $133.03 | $134.66 | $132.87 | $134.34 | $66.78 | 449,828 |
2021-05-13 | $131.59 | $132.74 | $130.59 | $131.61 | $65.43 | 599,422 |
2021-05-12 | $132.31 | $133.03 | $130.30 | $130.59 | $64.92 | 1,469,612 |
2021-05-11 | $132.01 | $134.38 | $131.59 | $134.15 | $66.69 | 737,784 |
2021-05-10 | $137.09 | $137.09 | $134.39 | $134.44 | $66.83 | 691,472 |
2021-05-07 | $137.56 | $138.39 | $137.14 | $137.49 | $68.35 | 518,220 |
2021-05-06 | $135.67 | $136.41 | $134.53 | $136.36 | $67.79 | 572,458 |
2021-05-05 | $137.41 | $137.67 | $135.47 | $135.79 | $67.50 | 725,800 |
2021-05-04 | $137.78 | $137.88 | $134.81 | $136.75 | $67.98 | 1,164,924 |
2021-05-03 | $140.21 | $140.43 | $138.65 | $138.89 | $69.04 | 753,582 |
2021-04-30 | $139.77 | $140.63 | $139.47 | $139.69 | $69.44 | 692,044 |
2021-04-29 | $142.00 | $142.00 | $139.40 | $140.70 | $69.94 | 998,654 |
2021-04-28 | $140.85 | $141.33 | $140.28 | $140.62 | $69.90 | 696,314 |
2021-04-27 | $141.37 | $141.37 | $140.33 | $140.71 | $69.95 | 654,938 |
2021-04-26 | $140.75 | $141.38 | $140.17 | $141.17 | $70.18 | 560,982 |
2021-04-23 | $138.72 | $140.85 | $138.72 | $140.34 | $69.77 | 522,774 |
2021-04-22 | $139.42 | $140.21 | $137.83 | $138.33 | $68.77 | 649,338 |
2021-04-21 | $138.08 | $139.52 | $137.66 | $139.49 | $69.34 | 640,848 |
2021-04-20 | $139.27 | $139.86 | $137.66 | $138.53 | $68.87 | 719,374 |
2021-04-19 | $140.00 | $140.54 | $138.78 | $139.47 | $69.33 | 660,756 |
2021-04-16 | $140.87 | $140.87 | $139.80 | $140.54 | $69.86 | 536,822 |
2021-04-15 | $139.47 | $140.72 | $139.47 | $140.55 | $69.87 | 951,212 |
2021-04-14 | $139.89 | $139.98 | $137.95 | $138.18 | $68.69 | 978,322 |
2021-04-13 | $138.59 | $140.00 | $138.59 | $139.70 | $69.45 | 863,866 |
2021-04-12 | $137.68 | $138.29 | $137.11 | $138.14 | $68.67 | 1,144,444 |
2021-04-09 | $136.44 | $138.03 | $136.10 | $137.98 | $68.59 | 777,788 |
2021-04-08 | $136.12 | $136.78 | $136.12 | $136.76 | $67.99 | 657,778 |
2021-04-07 | $134.49 | $135.37 | $134.28 | $135.05 | $67.14 | 914,596 |
2021-04-06 | $134.37 | $135.26 | $134.14 | $134.60 | $66.91 | 937,966 |
2021-04-05 | $132.95 | $134.66 | $132.95 | $134.46 | $66.84 | 1,247,276 |
2021-04-01 | $131.29 | $132.08 | $131.21 | $132.08 | $65.66 | 1,075,936 |
2021-03-31 | $128.54 | $130.54 | $128.54 | $129.78 | $64.52 | 633,212 |
2021-03-30 | $127.89 | $128.19 | $126.99 | $127.92 | $63.59 | 567,162 |
2021-03-29 | $128.43 | $128.95 | $127.40 | $128.51 | $63.88 | 761,790 |
2021-03-26 | $126.97 | $128.75 | $126.36 | $128.62 | $63.94 | 664,096 |
2021-03-25 | $126.26 | $127.30 | $125.43 | $126.89 | $63.08 | 873,750 |
2021-03-24 | $129.54 | $129.54 | $127.15 | $127.16 | $63.21 | 800,762 |
2021-03-23 | $129.91 | $130.79 | $128.94 | $129.16 | $64.14 | 1,000,998 |
2021-03-22 | $128.44 | $130.40 | $128.44 | $129.71 | $64.41 | 657,930 |
2021-03-19 | $127.64 | $128.37 | $126.66 | $127.85 | $63.49 | 795,950 |
2021-03-18 | $129.23 | $129.51 | $127.20 | $127.40 | $63.27 | 713,824 |
2021-03-17 | $129.61 | $131.71 | $128.95 | $131.00 | $65.05 | 786,994 |
2021-03-16 | $131.17 | $132.14 | $130.06 | $130.72 | $64.91 | 678,422 |
2021-03-15 | $129.41 | $130.51 | $128.79 | $130.48 | $64.80 | 990,048 |
2021-03-12 | $128.57 | $129.28 | $127.58 | $129.21 | $64.16 | 904,706 |
2021-03-11 | $128.88 | $130.56 | $128.79 | $130.02 | $64.57 | 845,206 |
2021-03-10 | $128.69 | $128.89 | $126.84 | $127.04 | $63.09 | 1,160,682 |
2021-03-09 | $125.63 | $127.94 | $125.62 | $127.20 | $63.17 | 1,032,070 |
2021-03-08 | $125.69 | $126.71 | $122.73 | $122.81 | $60.99 | 1,306,360 |
2021-03-05 | $125.19 | $126.07 | $121.20 | $125.73 | $62.44 | 1,380,008 |
2021-03-04 | $126.00 | $127.23 | $122.46 | $124.09 | $61.62 | 1,296,126 |
2021-03-03 | $129.50 | $129.73 | $126.15 | $126.17 | $62.66 | 976,854 |
2021-03-02 | $131.90 | $131.93 | $129.71 | $129.78 | $64.45 | 1,273,932 |
2021-03-01 | $130.02 | $131.71 | $129.49 | $131.61 | $65.36 | 804,802 |
2021-02-26 | $128.55 | $129.76 | $126.72 | $128.01 | $63.57 | 1,069,140 |
2021-02-25 | $130.99 | $131.72 | $126.78 | $127.40 | $63.27 | 950,962 |
2021-02-24 | $130.27 | $131.91 | $128.86 | $131.74 | $65.42 | 955,382 |
2021-02-23 | $129.06 | $131.47 | $126.60 | $130.84 | $64.97 | 1,513,778 |
2021-02-22 | $132.79 | $132.95 | $131.14 | $131.21 | $65.16 | 853,678 |
2021-02-19 | $135.49 | $135.49 | $134.14 | $134.32 | $66.70 | 840,514 |
2021-02-18 | $134.41 | $135.36 | $133.54 | $135.01 | $67.05 | 621,508 |
2021-02-17 | $135.00 | $135.73 | $134.17 | $135.64 | $67.36 | 648,948 |
2021-02-16 | $137.05 | $137.20 | $135.69 | $136.16 | $67.62 | 755,968 |
2021-02-12 | $135.75 | $136.69 | $135.33 | $136.69 | $67.88 | 735,376 |
2021-02-11 | $136.06 | $136.29 | $135.10 | $136.00 | $67.54 | 918,146 |
2021-02-10 | $136.42 | $136.50 | $134.30 | $135.42 | $67.25 | 806,704 |
2021-02-09 | $135.17 | $136.08 | $135.17 | $135.55 | $67.31 | 920,266 |
2021-02-08 | $135.61 | $135.78 | $134.84 | $135.60 | $67.34 | 756,424 |
2021-02-05 | $134.96 | $135.21 | $134.23 | $134.99 | $67.04 | 1,103,238 |
2021-02-04 | $133.63 | $134.43 | $133.15 | $134.43 | $66.76 | 900,082 |
2021-02-03 | $133.87 | $134.05 | $132.66 | $132.88 | $65.99 | 944,058 |
2021-02-02 | $132.01 | $133.45 | $132.01 | $132.95 | $66.02 | 1,401,972 |
2021-02-01 | $129.10 | $131.01 | $128.13 | $130.74 | $64.92 | 1,072,428 |
2021-01-29 | $129.43 | $129.80 | $126.64 | $127.49 | $63.31 | 997,518 |
2021-01-28 | $129.60 | $132.07 | $129.60 | $130.29 | $64.70 | 756,498 |
2021-01-27 | $131.82 | $131.82 | $128.24 | $129.28 | $64.20 | 927,812 |
2021-01-26 | $133.31 | $133.60 | $132.68 | $132.82 | $65.96 | 1,158,568 |
2021-01-25 | $133.40 | $133.99 | $130.20 | $133.07 | $66.08 | 973,398 |
2021-01-22 | $131.89 | $132.61 | $131.75 | $132.23 | $65.66 | 693,264 |
2021-01-21 | $131.80 | $132.48 | $131.47 | $132.14 | $65.62 | 794,970 |
2021-01-20 | $129.50 | $131.67 | $129.43 | $131.22 | $65.16 | 1,181,202 |
2021-01-19 | $127.57 | $128.25 | $126.86 | $128.01 | $63.57 | 2,147,326 |
2021-01-15 | $127.45 | $127.93 | $126.27 | $126.54 | $62.84 | 990,960 |
2021-01-14 | $129.04 | $129.35 | $127.22 | $127.39 | $63.26 | 731,666 |
2021-01-13 | $128.42 | $129.34 | $128.13 | $128.89 | $64.01 | 834,078 |
2021-01-12 | $128.51 | $128.96 | $127.21 | $128.32 | $63.72 | 1,150,192 |
2021-01-11 | $129.09 | $129.59 | $128.29 | $128.50 | $63.81 | 1,175,652 |
2021-01-08 | $130.00 | $130.52 | $128.86 | $130.43 | $64.77 | 1,042,602 |
2021-01-07 | $127.01 | $129.48 | $127.01 | $129.17 | $64.14 | 1,074,636 |
2021-01-06 | $126.00 | $127.62 | $125.12 | $126.06 | $62.60 | 990,436 |
2021-01-05 | $126.22 | $127.65 | $126.22 | $127.52 | $63.33 | 1,077,584 |
2021-01-04 | $129.10 | $129.11 | $124.88 | $126.72 | $62.93 | 1,792,926 |
2020-12-31 | $128.21 | $128.61 | $127.68 | $128.41 | $63.77 | 675,598 |
2020-12-30 | $128.97 | $129.08 | $128.20 | $128.33 | $63.73 | 576,364 |
2020-12-29 | $129.40 | $129.64 | $128.15 | $128.40 | $63.76 | 656,246 |
2020-12-28 | $128.57 | $129.02 | $127.56 | $128.76 | $63.94 | 592,346 |
2020-12-24 | $127.10 | $127.77 | $127.09 | $127.48 | $63.31 | 269,376 |
2020-12-23 | $127.74 | $127.90 | $126.95 | $126.95 | $63.04 | 610,596 |
2020-12-22 | $127.34 | $127.96 | $126.59 | $127.70 | $63.41 | 535,684 |
2020-12-21 | $125.76 | $127.09 | $124.68 | $127.01 | $63.07 | 770,424 |
2020-12-18 | $127.44 | $127.47 | $125.95 | $126.99 | $63.06 | 877,650 |
2020-12-17 | $126.74 | $127.17 | $126.60 | $127.07 | $63.10 | 674,090 |
2020-12-16 | $125.31 | $126.30 | $124.96 | $126.03 | $62.59 | 829,556 |
2020-12-15 | $124.88 | $125.29 | $124.02 | $125.29 | $62.22 | 585,552 |
2020-12-14 | $124.00 | $125.02 | $123.82 | $123.82 | $61.49 | 1,042,960 |
2020-12-11 | $123.00 | $123.40 | $121.98 | $123.40 | $61.28 | 897,054 |
2020-12-10 | $122.29 | $123.93 | $121.80 | $123.55 | $61.35 | 718,576 |
2020-12-09 | $125.75 | $125.75 | $122.65 | $123.16 | $61.08 | 793,910 |
2020-12-08 | $125.14 | $125.92 | $124.52 | $125.67 | $62.32 | 1,071,542 |
2020-12-07 | $124.81 | $125.60 | $124.80 | $125.42 | $62.20 | 996,066 |
2020-12-04 | $124.36 | $124.81 | $124.10 | $124.80 | $61.89 | 759,240 |
2020-12-03 | $124.51 | $125.18 | $123.98 | $124.24 | $61.61 | 812,796 |
2020-12-02 | $123.89 | $124.43 | $122.84 | $124.35 | $61.67 | 929,578 |
2020-12-01 | $124.28 | $125.14 | $123.70 | $124.55 | $61.77 | 784,178 |
2020-11-30 | $123.23 | $123.34 | $121.21 | $123.15 | $61.07 | 566,784 |
2020-11-27 | $122.78 | $123.37 | $122.56 | $123.06 | $61.03 | 254,670 |
2020-11-25 | $121.56 | $122.27 | $121.34 | $122.00 | $60.50 | 559,478 |
2020-11-24 | $120.52 | $121.50 | $119.77 | $121.27 | $60.14 | 1,031,024 |
2020-11-23 | $120.51 | $121.05 | $119.22 | $119.98 | $59.50 | 911,614 |
2020-11-20 | $120.95 | $121.16 | $120.03 | $120.04 | $59.53 | 449,440 |
2020-11-19 | $119.88 | $121.14 | $119.65 | $120.91 | $59.96 | 738,976 |
2020-11-18 | $121.17 | $121.41 | $120.03 | $120.03 | $59.52 | 600,738 |
2020-11-17 | $121.40 | $121.65 | $120.85 | $121.13 | $60.07 | 553,860 |
2020-11-16 | $121.06 | $121.68 | $120.38 | $121.44 | $60.22 | 640,670 |
2020-11-13 | $120.71 | $121.08 | $119.64 | $120.86 | $59.94 | 661,854 |
2020-11-12 | $120.66 | $121.42 | $119.57 | $120.03 | $59.52 | 765,616 |
2020-11-11 | $119.47 | $120.92 | $119.31 | $120.72 | $59.87 | 666,558 |
2020-11-10 | $119.17 | $119.84 | $116.91 | $118.31 | $58.67 | 1,111,278 |
2020-11-09 | $126.26 | $126.26 | $120.30 | $120.44 | $59.73 | 1,417,366 |
2020-11-06 | $122.72 | $123.23 | $120.95 | $122.94 | $60.97 | 981,158 |
2020-11-05 | $122.62 | $123.15 | $121.88 | $122.71 | $60.85 | 2,032,178 |
2020-11-04 | $117.86 | $120.61 | $117.56 | $119.78 | $59.40 | 1,529,468 |
2020-11-03 | $113.20 | $115.10 | $112.80 | $114.37 | $56.72 | 1,103,076 |
2020-11-02 | $112.88 | $113.75 | $111.08 | $112.28 | $55.68 | 1,013,010 |
2020-10-30 | $113.70 | $114.17 | $110.76 | $111.90 | $55.49 | 1,336,754 |
2020-10-29 | $113.79 | $115.80 | $113.49 | $114.55 | $56.81 | 1,043,024 |
2020-10-28 | $115.72 | $115.72 | $113.01 | $113.11 | $56.09 | 1,082,736 |
2020-10-27 | $117.31 | $118.15 | $116.90 | $117.74 | $58.39 | 839,570 |
2020-10-26 | $117.76 | $118.90 | $115.40 | $116.89 | $57.97 | 761,610 |
2020-10-23 | $118.56 | $118.91 | $117.74 | $118.90 | $58.96 | 653,636 |
2020-10-22 | $118.48 | $118.88 | $116.85 | $118.29 | $58.66 | 936,162 |
2020-10-21 | $118.60 | $119.68 | $118.18 | $118.32 | $58.68 | 530,696 |
2020-10-20 | $118.45 | $119.70 | $117.86 | $118.43 | $58.73 | 1,076,546 |
2020-10-19 | $120.64 | $121.10 | $117.66 | $118.03 | $58.53 | 608,356 |
2020-10-16 | $121.10 | $121.86 | $119.83 | $119.95 | $59.49 | 563,894 |
2020-10-15 | $119.19 | $120.68 | $118.78 | $120.38 | $59.70 | 817,300 |
2020-10-14 | $122.39 | $122.79 | $120.36 | $121.09 | $60.05 | 983,990 |
2020-10-13 | $122.67 | $123.08 | $121.70 | $122.08 | $60.54 | 1,048,446 |
2020-10-12 | $120.73 | $123.22 | $120.50 | $122.26 | $60.63 | 784,274 |
2020-10-09 | $118.12 | $119.33 | $117.89 | $119.33 | $59.18 | 664,652 |
2020-10-08 | $117.70 | $117.70 | $116.92 | $117.42 | $58.23 | 586,654 |
2020-10-07 | $115.82 | $117.00 | $115.77 | $116.81 | $57.93 | 1,908,976 |
2020-10-06 | $116.55 | $117.11 | $114.28 | $114.66 | $56.86 | 1,152,778 |
2020-10-05 | $115.18 | $116.75 | $115.18 | $116.69 | $57.87 | 611,852 |
2020-10-02 | $114.34 | $116.00 | $113.86 | $114.35 | $56.71 | 807,926 |
2020-10-01 | $116.61 | $116.97 | $116.00 | $116.80 | $57.92 | 1,136,504 |
2020-09-30 | $114.40 | $116.35 | $114.16 | $115.17 | $57.11 | 1,199,826 |
2020-09-29 | $114.39 | $114.89 | $114.01 | $114.19 | $56.63 | 719,450 |
2020-09-28 | $114.51 | $114.51 | $113.50 | $114.40 | $56.73 | 1,145,568 |
2020-09-25 | $109.96 | $112.81 | $109.53 | $112.48 | $55.78 | 574,972 |
2020-09-24 | $108.62 | $111.15 | $108.44 | $109.83 | $54.47 | 1,108,164 |
2020-09-23 | $112.82 | $112.89 | $109.24 | $109.47 | $54.29 | 771,712 |
2020-09-22 | $112.04 | $113.23 | $110.74 | $113.03 | $55.96 | 870,820 |
2020-09-21 | $109.10 | $111.17 | $108.10 | $111.12 | $55.02 | 1,590,332 |
2020-09-18 | $112.89 | $112.89 | $109.67 | $110.89 | $54.90 | 831,074 |
2020-09-17 | $111.64 | $113.01 | $111.11 | $112.31 | $55.61 | 1,153,938 |
2020-09-16 | $115.42 | $115.53 | $113.67 | $113.68 | $56.29 | 763,424 |
2020-09-15 | $115.20 | $115.60 | $114.43 | $114.97 | $56.93 | 1,434,290 |
2020-09-14 | $113.38 | $114.57 | $113.20 | $113.73 | $56.31 | 763,476 |
2020-09-11 | $113.32 | $113.65 | $110.78 | $111.98 | $55.44 | 1,463,766 |
2020-09-10 | $115.54 | $116.11 | $112.07 | $112.46 | $55.68 | 1,064,768 |
2020-09-09 | $113.60 | $115.49 | $112.98 | $114.56 | $56.72 | 2,305,962 |
2020-09-08 | $112.47 | $114.11 | $111.61 | $111.70 | $55.31 | 1,754,124 |
2020-09-04 | $117.16 | $118.12 | $111.88 | $115.74 | $57.31 | 2,402,124 |
2020-09-03 | $121.74 | $121.74 | $116.43 | $117.54 | $58.20 | 2,745,836 |
2020-09-02 | $122.88 | $123.35 | $120.99 | $123.12 | $60.96 | 1,479,152 |
2020-09-01 | $120.80 | $121.71 | $120.26 | $121.66 | $60.24 | 1,004,058 |
2020-08-31 | $119.84 | $120.75 | $119.65 | $120.11 | $59.47 | 1,074,394 |
2020-08-28 | $119.66 | $119.88 | $119.17 | $119.76 | $59.30 | 695,452 |
2020-08-27 | $119.44 | $119.94 | $118.29 | $119.08 | $58.96 | 955,828 |
2020-08-26 | $117.34 | $119.22 | $117.34 | $119.16 | $59.00 | 864,382 |
2020-08-25 | $116.04 | $116.88 | $115.82 | $116.88 | $57.87 | 1,182,418 |
2020-08-24 | $116.57 | $116.80 | $115.41 | $116.17 | $57.52 | 947,094 |
2020-08-21 | $114.79 | $115.52 | $114.63 | $115.42 | $57.15 | 823,890 |
2020-08-20 | $113.12 | $114.92 | $113.09 | $114.71 | $56.80 | 882,514 |
2020-08-19 | $114.38 | $114.62 | $113.49 | $113.68 | $56.29 | 904,910 |
2020-08-18 | $113.82 | $114.43 | $113.25 | $114.20 | $56.54 | 806,818 |
2020-08-17 | $113.06 | $113.60 | $113.00 | $113.45 | $56.17 | 889,802 |
2020-08-14 | $112.71 | $112.85 | $112.13 | $112.57 | $55.74 | 784,140 |
2020-08-13 | $112.43 | $113.50 | $112.43 | $112.78 | $55.84 | 842,694 |
2020-08-12 | $111.08 | $112.59 | $111.08 | $112.31 | $55.61 | 760,020 |
2020-08-11 | $111.62 | $112.08 | $110.04 | $110.27 | $54.60 | 867,792 |
2020-08-10 | $112.19 | $112.39 | $110.63 | $111.76 | $55.34 | 733,736 |
2020-08-07 | $112.50 | $113.02 | $111.24 | $112.10 | $55.50 | 781,078 |
2020-08-06 | $111.69 | $112.95 | $111.35 | $112.89 | $55.90 | 1,274,938 |
2020-08-05 | $111.14 | $111.81 | $111.07 | $111.69 | $55.30 | 1,290,906 |
2020-08-04 | $110.33 | $110.84 | $109.99 | $110.79 | $54.86 | 920,844 |
2020-08-03 | $110.18 | $110.92 | $110.15 | $110.64 | $54.78 | 1,318,778 |
2020-07-31 | $109.23 | $109.43 | $107.59 | $109.39 | $54.16 | 945,174 |
2020-07-30 | $106.70 | $108.02 | $106.06 | $107.82 | $53.38 | 658,438 |
2020-07-29 | $106.71 | $108.01 | $106.59 | $107.72 | $53.34 | 1,575,332 |
2020-07-28 | $107.07 | $107.37 | $106.20 | $106.31 | $52.64 | 1,351,542 |
2020-07-27 | $106.59 | $107.49 | $106.31 | $107.36 | $53.16 | 931,198 |
2020-07-24 | $105.53 | $106.53 | $104.71 | $106.11 | $52.54 | 801,462 |
2020-07-23 | $108.62 | $109.13 | $106.13 | $106.67 | $52.82 | 1,280,532 |
2020-07-22 | $108.06 | $108.87 | $107.92 | $108.75 | $53.85 | 792,736 |
2020-07-21 | $109.42 | $109.42 | $107.76 | $108.06 | $53.50 | 905,798 |
2020-07-20 | $106.57 | $108.98 | $106.27 | $108.70 | $53.82 | 1,228,042 |
2020-07-17 | $106.49 | $106.79 | $105.59 | $106.51 | $52.74 | 713,266 |
2020-07-16 | $105.80 | $106.35 | $105.20 | $106.05 | $52.51 | 728,252 |
2020-07-15 | $107.14 | $107.30 | $105.67 | $106.78 | $52.87 | 917,476 |
2020-07-14 | $104.21 | $106.15 | $103.07 | $106.04 | $52.50 | 1,623,560 |
2020-07-13 | $107.59 | $108.58 | $104.47 | $104.64 | $51.81 | 1,630,920 |
2020-07-10 | $105.91 | $106.75 | $105.01 | $106.64 | $52.80 | 1,227,416 |
2020-07-09 | $106.42 | $106.54 | $104.52 | $106.08 | $52.52 | 769,314 |
2020-07-08 | $104.97 | $105.88 | $104.54 | $105.83 | $52.40 | 987,376 |
2020-07-07 | $105.25 | $106.26 | $104.44 | $104.54 | $51.76 | 863,106 |
2020-07-06 | $104.69 | $105.68 | $104.64 | $105.44 | $52.21 | 917,238 |
2020-07-02 | $103.83 | $104.30 | $103.10 | $103.29 | $51.14 | 1,014,776 |
2020-07-01 | $101.67 | $103.20 | $101.66 | $102.83 | $50.91 | 1,296,728 |
2020-06-30 | $99.84 | $101.90 | $99.75 | $101.54 | $50.28 | 941,540 |
2020-06-29 | $98.81 | $99.91 | $97.76 | $99.91 | $49.47 | 788,288 |
2020-06-26 | $100.96 | $100.96 | $98.59 | $98.64 | $48.84 | 715,802 |
2020-06-25 | $99.93 | $101.17 | $99.03 | $101.07 | $50.04 | 1,165,392 |
2020-06-24 | $101.97 | $102.47 | $99.32 | $100.00 | $49.51 | 1,494,502 |
2020-06-23 | $102.96 | $103.54 | $102.48 | $102.63 | $50.73 | 1,240,090 |
2020-06-22 | $100.73 | $102.07 | $100.54 | $102.07 | $50.46 | 769,760 |
2020-06-19 | $102.29 | $102.32 | $100.24 | $100.74 | $49.80 | 992,048 |
2020-06-18 | $100.64 | $101.27 | $100.53 | $101.10 | $49.98 | 804,288 |
2020-06-17 | $101.36 | $101.78 | $100.77 | $101.01 | $49.93 | 1,199,630 |
2020-06-16 | $101.45 | $101.52 | $99.39 | $100.91 | $49.88 | 1,241,672 |
2020-06-15 | $96.04 | $99.35 | $95.85 | $99.01 | $48.94 | 1,074,482 |
2020-06-12 | $99.44 | $99.73 | $96.17 | $98.01 | $48.45 | 1,428,428 |
2020-06-11 | $100.10 | $100.70 | $96.86 | $96.94 | $47.92 | 2,238,306 |
2020-06-10 | $102.46 | $103.17 | $101.84 | $102.52 | $50.68 | 918,386 |
2020-06-09 | $101.30 | $102.42 | $101.11 | $101.88 | $50.36 | 1,325,988 |
2020-06-08 | $101.18 | $101.93 | $100.62 | $101.92 | $50.38 | 1,589,652 |
2020-06-05 | $100.02 | $101.25 | $99.46 | $100.96 | $49.91 | 1,805,368 |
2020-06-04 | $99.49 | $99.90 | $98.16 | $98.78 | $48.83 | 4,253,970 |
2020-06-03 | $99.46 | $100.07 | $99.14 | $99.74 | $49.30 | 4,269,720 |
2020-06-02 | $98.69 | $99.04 | $97.86 | $98.98 | $48.93 | 4,272,926 |
2020-06-01 | $97.70 | $98.56 | $97.52 | $98.45 | $48.67 | 1,675,228 |
2020-05-29 | $97.13 | $98.03 | $96.40 | $97.82 | $48.36 | 767,266 |
2020-05-28 | $96.83 | $98.42 | $96.75 | $96.98 | $47.94 | 1,415,826 |
2020-05-27 | $96.48 | $96.88 | $94.31 | $96.88 | $47.89 | 1,036,018 |
2020-05-26 | $97.64 | $97.64 | $95.91 | $96.06 | $47.49 | 2,364,652 |
2020-05-22 | $95.14 | $95.74 | $94.80 | $95.72 | $47.32 | 549,092 |
2020-05-21 | $95.96 | $96.28 | $94.82 | $95.18 | $47.05 | 989,874 |
2020-05-20 | $95.46 | $96.18 | $95.46 | $95.97 | $47.44 | 861,092 |
2020-05-19 | $94.81 | $95.63 | $94.29 | $94.29 | $46.61 | 1,108,786 |
2020-05-18 | $94.30 | $95.28 | $94.13 | $94.85 | $46.89 | 1,042,798 |
2020-05-15 | $91.00 | $92.65 | $90.72 | $92.64 | $45.79 | 586,254 |
2020-05-14 | $90.19 | $91.78 | $89.33 | $91.76 | $45.36 | 846,844 |
2020-05-13 | $92.30 | $92.90 | $89.95 | $90.98 | $44.97 | 1,553,450 |
2020-05-12 | $94.56 | $94.70 | $92.26 | $92.26 | $45.61 | 834,198 |
2020-05-11 | $92.89 | $94.69 | $92.77 | $94.14 | $46.54 | 834,988 |
2020-05-08 | $93.39 | $93.72 | $92.94 | $93.64 | $46.29 | 672,034 |
2020-05-07 | $92.12 | $92.92 | $92.07 | $92.43 | $45.69 | 804,958 |
2020-05-06 | $91.51 | $91.95 | $90.98 | $91.04 | $45.00 | 762,410 |
2020-05-05 | $90.76 | $91.98 | $90.69 | $90.97 | $44.97 | 1,327,554 |
2020-05-04 | $88.41 | $89.86 | $88.14 | $89.86 | $44.42 | 1,239,536 |
2020-05-01 | $89.54 | $90.31 | $88.67 | $89.02 | $44.01 | 905,942 |
2020-04-30 | $91.39 | $91.87 | $90.75 | $91.35 | $45.16 | 1,421,670 |
2020-04-29 | $90.49 | $91.90 | $90.16 | $91.39 | $45.18 | 1,195,742 |
2020-04-28 | $90.79 | $90.82 | $88.54 | $88.57 | $43.78 | 1,260,126 |
2020-04-27 | $89.59 | $90.06 | $89.38 | $89.79 | $44.39 | 1,089,990 |
2020-04-24 | $87.99 | $88.87 | $87.20 | $88.71 | $43.85 | 762,304 |
2020-04-23 | $87.96 | $88.85 | $87.33 | $87.40 | $43.20 | 1,074,750 |
2020-04-22 | $86.89 | $88.00 | $86.57 | $87.54 | $43.27 | 2,388,762 |
2020-04-21 | $87.04 | $87.04 | $84.76 | $85.16 | $42.10 | 1,028,962 |
2020-04-20 | $88.49 | $89.43 | $88.05 | $88.13 | $43.57 | 1,128,660 |
2020-04-17 | $89.65 | $89.65 | $88.24 | $89.50 | $44.24 | 1,081,672 |
2020-04-16 | $87.39 | $88.17 | $86.58 | $87.81 | $43.41 | 1,449,562 |
2020-04-15 | $86.46 | $87.38 | $85.89 | $86.74 | $42.88 | 1,407,608 |
2020-04-14 | $86.61 | $88.21 | $86.34 | $87.99 | $43.50 | 1,701,864 |
2020-04-13 | $84.76 | $85.00 | $83.20 | $84.79 | $41.91 | 1,444,674 |
2020-04-09 | $85.10 | $85.74 | $84.28 | $85.00 | $42.02 | 2,049,476 |
2020-04-08 | $82.55 | $84.40 | $81.72 | $84.15 | $41.60 | 1,091,682 |
2020-04-07 | $84.16 | $84.84 | $81.53 | $81.53 | $40.30 | 3,862,796 |
2020-04-06 | $78.94 | $82.24 | $78.83 | $81.78 | $40.43 | 1,724,212 |
2020-04-03 | $77.10 | $77.53 | $75.21 | $76.11 | $37.62 | 1,352,684 |
2020-04-02 | $75.64 | $77.55 | $75.33 | $77.31 | $38.22 | 2,090,060 |
2020-04-01 | $76.97 | $77.86 | $75.35 | $75.99 | $37.56 | 1,995,390 |
2020-03-31 | $80.47 | $81.46 | $79.29 | $79.65 | $39.37 | 1,650,178 |
2020-03-30 | $78.51 | $80.85 | $78.19 | $80.76 | $39.92 | 1,999,108 |
2020-03-27 | $78.24 | $80.22 | $77.47 | $77.92 | $38.52 | 1,857,122 |
2020-03-26 | $77.16 | $80.99 | $77.16 | $80.78 | $39.93 | 2,837,772 |
2020-03-25 | $76.34 | $79.49 | $74.70 | $76.44 | $37.79 | 2,282,894 |
2020-03-24 | $72.96 | $75.75 | $72.62 | $75.67 | $37.32 | 1,892,412 |
2020-03-23 | $70.00 | $70.78 | $67.25 | $69.19 | $34.13 | 2,524,492 |
2020-03-20 | $74.45 | $75.40 | $70.25 | $70.30 | $34.68 | 1,841,102 |
2020-03-19 | $71.72 | $75.34 | $69.98 | $73.38 | $36.20 | 2,147,628 |
2020-03-18 | $71.06 | $73.61 | $68.40 | $72.06 | $35.54 | 2,319,414 |
2020-03-17 | $73.66 | $76.87 | $71.10 | $76.36 | $37.66 | 2,435,510 |
2020-03-16 | $74.11 | $77.33 | $71.78 | $72.18 | $35.60 | 2,969,022 |
2020-03-13 | $80.06 | $82.54 | $75.93 | $82.54 | $40.71 | 3,163,360 |
2020-03-12 | $77.61 | $81.32 | $75.00 | $75.85 | $37.41 | 4,429,470 |
2020-03-11 | $85.72 | $85.99 | $82.58 | $83.68 | $41.28 | 2,115,346 |
2020-03-10 | $86.38 | $87.86 | $83.38 | $87.86 | $43.34 | 2,749,126 |
2020-03-09 | $83.13 | $86.29 | $82.68 | $83.22 | $41.05 | 2,658,194 |
2020-03-06 | $88.69 | $90.21 | $87.47 | $89.74 | $44.26 | 1,260,912 |
2020-03-05 | $92.20 | $93.38 | $90.75 | $91.45 | $45.11 | 1,470,314 |
2020-03-04 | $92.80 | $94.61 | $91.83 | $94.56 | $46.64 | 1,945,484 |
2020-03-03 | $93.85 | $94.86 | $89.90 | $90.65 | $44.71 | 2,439,420 |
2020-03-02 | $90.21 | $93.42 | $88.91 | $93.37 | $46.06 | 2,520,804 |
2020-02-28 | $86.02 | $89.35 | $85.85 | $89.23 | $44.01 | 4,010,950 |
2020-02-27 | $91.20 | $92.82 | $89.14 | $89.14 | $43.97 | 4,284,004 |
2020-02-26 | $93.84 | $95.46 | $93.04 | $93.49 | $46.11 | 1,810,742 |
2020-02-25 | $97.09 | $97.41 | $93.30 | $93.60 | $46.17 | 3,210,648 |
2020-02-24 | $96.22 | $97.49 | $95.71 | $96.44 | $47.57 | 2,265,244 |
2020-02-21 | $101.26 | $101.27 | $99.79 | $100.18 | $49.41 | 1,781,170 |
2020-02-20 | $102.14 | $102.40 | $100.46 | $101.63 | $50.13 | 824,970 |
2020-02-19 | $102.01 | $102.61 | $102.00 | $102.34 | $50.48 | 655,594 |
2020-02-18 | $101.22 | $101.76 | $101.12 | $101.61 | $50.12 | 761,870 |
2020-02-14 | $101.20 | $101.62 | $101.15 | $101.57 | $50.10 | 601,162 |
2020-02-13 | $100.53 | $101.52 | $100.47 | $101.10 | $49.87 | 549,898 |
2020-02-12 | $100.66 | $101.02 | $100.35 | $100.98 | $49.81 | 824,696 |
2020-02-11 | $100.64 | $100.85 | $99.93 | $100.15 | $49.40 | 887,342 |
2020-02-10 | $98.80 | $100.16 | $98.76 | $100.16 | $49.40 | 1,021,454 |
2020-02-07 | $99.07 | $99.51 | $98.80 | $99.03 | $48.85 | 765,062 |
2020-02-06 | $99.15 | $99.51 | $98.80 | $99.46 | $49.06 | 811,046 |
2020-02-05 | $99.63 | $99.63 | $98.33 | $98.85 | $48.76 | 964,224 |
2020-02-04 | $97.88 | $98.69 | $97.67 | $98.46 | $48.57 | 1,527,864 |
2020-02-03 | $95.89 | $97.01 | $95.88 | $96.68 | $47.69 | 1,032,162 |
2020-01-31 | $97.20 | $97.22 | $95.22 | $95.50 | $47.11 | 939,900 |
2020-01-30 | $96.34 | $97.20 | $96.07 | $97.18 | $47.93 | 1,649,724 |
2020-01-29 | $97.23 | $97.46 | $96.57 | $96.87 | $47.78 | 657,640 |
2020-01-28 | $95.96 | $96.88 | $95.69 | $96.67 | $47.68 | 684,036 |
2020-01-27 | $95.19 | $95.81 | $94.74 | $95.37 | $47.04 | 1,243,692 |
2020-01-24 | $98.13 | $98.17 | $96.59 | $96.98 | $47.84 | 1,036,958 |
2020-01-23 | $97.52 | $97.86 | $97.16 | $97.77 | $48.23 | 767,004 |
2020-01-22 | $97.92 | $98.17 | $97.54 | $97.56 | $48.12 | 766,550 |
2020-01-21 | $97.31 | $97.79 | $97.29 | $97.57 | $48.13 | 790,592 |
2020-01-17 | $97.45 | $97.55 | $97.15 | $97.49 | $48.09 | 805,992 |
2020-01-16 | $96.77 | $97.16 | $96.50 | $97.16 | $47.92 | 776,586 |
2020-01-15 | $96.00 | $96.55 | $96.00 | $96.22 | $47.46 | 858,462 |
2020-01-14 | $96.21 | $96.34 | $95.76 | $95.88 | $47.29 | 1,038,066 |
2020-01-13 | $95.75 | $96.24 | $95.63 | $96.21 | $47.46 | 951,852 |
2020-01-10 | $95.92 | $95.94 | $95.29 | $95.47 | $47.09 | 670,124 |
2020-01-09 | $95.44 | $95.71 | $95.24 | $95.62 | $47.17 | 860,706 |
2020-01-08 | $94.14 | $95.19 | $94.10 | $94.75 | $46.74 | 974,160 |
2020-01-07 | $94.09 | $94.34 | $93.89 | $94.09 | $46.41 | 891,230 |
2020-01-06 | $92.98 | $94.23 | $92.90 | $94.22 | $46.47 | 754,224 |
2020-01-03 | $93.06 | $94.04 | $93.01 | $93.63 | $46.18 | 1,145,452 |
2020-01-02 | $93.56 | $94.15 | $93.36 | $94.15 | $46.44 | 1,192,652 |
2019-12-31 | $92.51 | $93.00 | $92.43 | $92.91 | $45.83 | 593,284 |
2019-12-30 | $93.35 | $93.38 | $92.37 | $92.72 | $45.73 | 699,282 |
2019-12-27 | $93.67 | $93.68 | $93.18 | $93.35 | $46.05 | 648,480 |
2019-12-26 | $92.90 | $93.43 | $92.75 | $93.43 | $46.08 | 417,618 |
2019-12-24 | $92.84 | $92.84 | $92.52 | $92.73 | $45.74 | 387,184 |
2019-12-23 | $92.86 | $92.86 | $92.65 | $92.70 | $45.72 | 577,310 |
2019-12-20 | $92.53 | $92.68 | $92.38 | $92.59 | $45.67 | 622,730 |
2019-12-19 | $91.61 | $92.17 | $91.61 | $92.16 | $45.46 | 533,444 |
2019-12-18 | $91.68 | $91.82 | $91.55 | $91.55 | $45.16 | 819,342 |
2019-12-17 | $91.78 | $91.78 | $91.42 | $91.52 | $45.14 | 559,888 |
2019-12-16 | $91.37 | $91.73 | $91.15 | $91.58 | $45.17 | 648,698 |
2019-12-13 | $90.49 | $91.01 | $90.40 | $90.78 | $44.78 | 800,812 |
2019-12-12 | $90.04 | $90.80 | $89.89 | $90.49 | $44.63 | 848,804 |
2019-12-11 | $90.09 | $90.34 | $89.90 | $90.26 | $44.43 | 469,626 |
2019-12-10 | $90.08 | $90.27 | $89.80 | $89.94 | $44.27 | 345,148 |
2019-12-09 | $90.42 | $90.61 | $90.04 | $90.08 | $44.34 | 485,582 |
2019-12-06 | $90.33 | $90.57 | $90.24 | $90.51 | $44.55 | 608,326 |
2019-12-05 | $89.81 | $89.89 | $89.30 | $89.74 | $44.17 | 521,096 |
2019-12-04 | $89.62 | $89.80 | $89.48 | $89.57 | $44.09 | 825,350 |
2019-12-03 | $88.59 | $89.26 | $88.39 | $89.23 | $43.92 | 1,068,068 |
2019-12-02 | $90.73 | $90.73 | $89.31 | $89.64 | $44.12 | 1,070,560 |
2019-11-29 | $90.80 | $90.93 | $90.61 | $90.62 | $44.60 | 232,306 |
2019-11-27 | $90.75 | $90.98 | $90.60 | $90.98 | $44.78 | 449,228 |
2019-11-26 | $90.28 | $90.61 | $90.22 | $90.52 | $44.55 | 674,602 |
2019-11-25 | $89.60 | $90.21 | $89.60 | $90.18 | $44.39 | 558,842 |
2019-11-22 | $89.43 | $89.43 | $88.92 | $89.30 | $43.95 | 841,918 |
2019-11-21 | $89.56 | $89.56 | $89.10 | $89.23 | $43.92 | 742,112 |
2019-11-20 | $89.68 | $89.96 | $88.98 | $89.57 | $44.09 | 657,596 |
2019-11-19 | $89.87 | $89.98 | $89.47 | $89.76 | $44.18 | 988,098 |
2019-11-18 | $89.39 | $89.70 | $89.24 | $89.57 | $44.09 | 526,694 |
2019-11-15 | $89.09 | $89.40 | $88.84 | $89.40 | $44.00 | 479,694 |
2019-11-14 | $88.28 | $88.67 | $88.20 | $88.62 | $43.62 | 420,904 |
2019-11-13 | $87.84 | $88.41 | $87.77 | $88.38 | $43.50 | 513,890 |
2019-11-12 | $87.81 | $88.30 | $87.77 | $88.07 | $43.35 | 499,436 |
2019-11-11 | $87.33 | $87.79 | $87.31 | $87.76 | $43.19 | 492,240 |
2019-11-08 | $87.41 | $87.69 | $87.26 | $87.69 | $43.16 | 397,314 |
2019-11-07 | $87.61 | $87.88 | $87.30 | $87.48 | $43.06 | 779,800 |
2019-11-06 | $87.21 | $87.24 | $86.87 | $87.24 | $42.94 | 440,556 |
2019-11-05 | $87.61 | $87.61 | $87.00 | $87.18 | $42.91 | 496,418 |
2019-11-04 | $87.94 | $87.94 | $87.43 | $87.46 | $43.05 | 587,736 |
2019-11-01 | $87.11 | $87.47 | $87.02 | $87.41 | $43.02 | 897,422 |
2019-10-31 | $86.97 | $87.04 | $86.30 | $86.69 | $42.67 | 598,988 |
2019-10-30 | $86.45 | $86.89 | $86.09 | $86.83 | $42.74 | 1,687,658 |
2019-10-29 | $86.51 | $86.79 | $86.28 | $86.34 | $42.50 | 645,980 |
2019-10-28 | $86.34 | $86.73 | $86.34 | $86.61 | $42.63 | 587,212 |
2019-10-25 | $85.28 | $86.09 | $85.28 | $85.96 | $42.31 | 539,350 |
2019-10-24 | $85.38 | $85.67 | $85.17 | $85.59 | $42.13 | 471,504 |
2019-10-23 | $84.60 | $85.03 | $84.59 | $84.92 | $41.80 | 463,872 |
2019-10-22 | $85.64 | $85.79 | $84.60 | $84.61 | $41.64 | 516,166 |
2019-10-21 | $85.28 | $85.39 | $84.95 | $85.36 | $42.01 | 374,520 |
2019-10-18 | $85.46 | $85.60 | $84.52 | $84.95 | $41.81 | 698,904 |
2019-10-17 | $85.75 | $85.90 | $85.40 | $85.60 | $42.13 | 912,266 |
2019-10-16 | $85.29 | $85.40 | $84.95 | $85.33 | $42.00 | 809,366 |
2019-10-15 | $84.91 | $85.74 | $84.91 | $85.55 | $42.11 | 1,122,496 |
2019-10-14 | $84.52 | $84.92 | $84.52 | $84.58 | $41.63 | 480,592 |
2019-10-11 | $84.70 | $85.26 | $84.53 | $84.62 | $41.65 | 871,884 |
2019-10-10 | $83.34 | $84.11 | $83.27 | $83.84 | $41.27 | 604,476 |
2019-10-09 | $83.12 | $83.62 | $82.91 | $83.37 | $41.03 | 688,936 |
2019-10-08 | $83.10 | $83.41 | $82.42 | $82.42 | $40.57 | 852,646 |
2019-10-07 | $83.67 | $84.24 | $83.49 | $83.67 | $41.18 | 841,530 |
2019-10-04 | $83.08 | $84.01 | $83.08 | $83.94 | $41.31 | 577,164 |
2019-10-03 | $81.80 | $82.77 | $81.00 | $82.77 | $40.74 | 1,408,540 |
2019-10-02 | $82.76 | $82.76 | $81.46 | $81.93 | $40.33 | 1,501,298 |
2019-10-01 | $84.34 | $84.55 | $83.22 | $83.25 | $40.97 | 1,003,462 |
2019-09-30 | $83.59 | $84.18 | $83.51 | $84.01 | $41.35 | 673,828 |
2019-09-27 | $84.63 | $84.64 | $82.91 | $83.39 | $41.04 | 973,416 |
2019-09-26 | $84.55 | $84.64 | $83.89 | $84.36 | $41.52 | 874,612 |
2019-09-25 | $83.98 | $84.74 | $83.34 | $84.58 | $41.63 | 1,194,624 |
2019-09-24 | $85.43 | $85.63 | $83.85 | $84.19 | $41.34 | 1,293,196 |
2019-09-23 | $84.89 | $85.21 | $84.82 | $85.03 | $41.75 | 491,244 |
2019-09-20 | $85.88 | $85.99 | $84.80 | $85.01 | $41.74 | 642,198 |
2019-09-19 | $85.78 | $86.15 | $85.62 | $85.72 | $42.09 | 819,680 |
2019-09-18 | $85.52 | $85.67 | $84.71 | $85.67 | $42.06 | 497,980 |
2019-09-17 | $85.21 | $85.68 | $85.21 | $85.62 | $42.04 | 515,304 |
2019-09-16 | $85.07 | $85.39 | $85.00 | $85.28 | $41.87 | 534,882 |
2019-09-13 | $85.63 | $85.80 | $85.34 | $85.47 | $41.96 | 417,368 |
2019-09-12 | $85.63 | $86.00 | $85.44 | $85.58 | $42.02 | 888,310 |
2019-09-11 | $84.72 | $85.19 | $84.55 | $85.19 | $41.83 | 778,612 |
2019-09-10 | $84.61 | $84.63 | $83.87 | $84.63 | $41.55 | 1,208,772 |
2019-09-09 | $85.62 | $85.62 | $84.63 | $84.91 | $41.69 | 831,460 |
2019-09-06 | $85.50 | $85.59 | $85.23 | $85.32 | $41.89 | 627,210 |
2019-09-05 | $84.95 | $85.52 | $84.93 | $85.38 | $41.92 | 853,480 |
2019-09-04 | $83.88 | $84.14 | $83.65 | $84.14 | $41.31 | 510,546 |
2019-09-03 | $83.34 | $83.73 | $82.96 | $83.23 | $40.86 | 1,997,320 |
2019-08-30 | $84.52 | $84.54 | $83.54 | $83.97 | $41.23 | 2,442,680 |
2019-08-29 | $83.74 | $84.27 | $83.49 | $84.06 | $41.27 | 779,148 |
2019-08-28 | $82.12 | $82.94 | $81.82 | $82.87 | $40.69 | 665,618 |
2019-08-27 | $83.19 | $83.28 | $82.16 | $82.40 | $40.46 | 764,048 |
2019-08-26 | $82.50 | $82.71 | $82.02 | $82.71 | $40.61 | 779,942 |
2019-08-23 | $83.55 | $84.16 | $81.48 | $81.81 | $40.17 | 1,829,610 |
2019-08-22 | $84.28 | $84.49 | $83.39 | $83.92 | $41.20 | 696,292 |
2019-08-21 | $84.01 | $84.26 | $83.89 | $84.08 | $41.28 | 868,222 |
2019-08-20 | $83.70 | $83.97 | $83.32 | $83.32 | $40.91 | 2,234,688 |
2019-08-19 | $83.83 | $83.97 | $83.48 | $83.78 | $41.13 | 978,464 |
2019-08-16 | $82.19 | $82.89 | $82.18 | $82.78 | $40.64 | 1,472,476 |
2019-08-15 | $81.52 | $81.79 | $80.95 | $81.55 | $40.04 | 936,200 |
2019-08-14 | $82.43 | $82.67 | $81.20 | $81.24 | $39.89 | 1,005,746 |
2019-08-13 | $82.26 | $84.16 | $82.15 | $83.74 | $41.11 | 1,189,756 |
2019-08-12 | $82.85 | $83.03 | $82.05 | $82.32 | $40.42 | 1,113,360 |
2019-08-09 | $83.61 | $83.81 | $82.80 | $83.31 | $40.90 | 1,358,334 |
2019-08-08 | $82.71 | $83.93 | $82.52 | $83.93 | $41.21 | 1,289,630 |
2019-08-07 | $81.09 | $82.40 | $80.43 | $82.23 | $40.37 | 1,851,226 |
2019-08-06 | $81.46 | $82.08 | $81.00 | $81.97 | $40.25 | 1,885,978 |
2019-08-05 | $81.86 | $81.86 | $80.08 | $80.76 | $39.65 | 2,220,366 |
2019-08-02 | $83.85 | $83.95 | $82.87 | $83.44 | $40.97 | 1,421,196 |
2019-08-01 | $84.91 | $85.97 | $83.91 | $84.22 | $41.35 | 1,218,232 |
2019-07-31 | $85.93 | $86.02 | $84.14 | $84.78 | $41.63 | 908,208 |
2019-07-30 | $85.41 | $85.91 | $85.29 | $85.76 | $42.11 | 685,006 |
2019-07-29 | $86.19 | $86.19 | $85.62 | $85.96 | $42.20 | 584,268 |
2019-07-26 | $85.79 | $86.27 | $85.79 | $86.17 | $42.31 | 507,272 |
2019-07-25 | $85.83 | $85.83 | $85.27 | $85.42 | $41.94 | 566,652 |
2019-07-24 | $85.27 | $85.98 | $85.27 | $85.96 | $42.20 | 601,598 |
2019-07-23 | $85.42 | $85.60 | $85.03 | $85.60 | $42.03 | 772,788 |
2019-07-22 | $84.92 | $85.27 | $84.87 | $85.09 | $41.78 | 1,008,916 |
2019-07-19 | $85.80 | $85.80 | $84.69 | $84.73 | $41.60 | 556,848 |
2019-07-18 | $84.92 | $85.40 | $84.67 | $85.31 | $41.89 | 453,238 |
2019-07-17 | $85.68 | $85.71 | $85.17 | $85.17 | $41.82 | 400,500 |
2019-07-16 | $85.93 | $86.05 | $85.58 | $85.67 | $42.06 | 728,156 |
2019-07-15 | $86.37 | $86.37 | $85.81 | $85.96 | $42.20 | 493,178 |
2019-07-12 | $85.58 | $85.95 | $85.52 | $85.92 | $42.18 | 598,690 |
2019-07-11 | $85.44 | $85.65 | $85.22 | $85.46 | $41.96 | 673,562 |
2019-07-10 | $85.04 | $85.39 | $84.82 | $85.13 | $41.80 | 644,586 |
2019-07-09 | $83.93 | $84.70 | $83.85 | $84.66 | $41.57 | 455,004 |
2019-07-08 | $84.39 | $84.40 | $84.15 | $84.33 | $41.40 | 522,690 |
2019-07-05 | $84.49 | $84.94 | $84.15 | $84.83 | $41.65 | 473,558 |
2019-07-03 | $84.44 | $84.91 | $84.39 | $84.91 | $41.69 | 439,978 |
2019-07-02 | $83.97 | $84.26 | $83.78 | $84.25 | $41.36 | 758,244 |
2019-07-01 | $84.35 | $84.40 | $83.62 | $83.96 | $41.22 | 1,209,592 |
2019-06-28 | $82.98 | $83.28 | $82.71 | $83.21 | $40.85 | 683,868 |
2019-06-27 | $82.64 | $82.94 | $82.54 | $82.75 | $40.63 | 576,532 |
2019-06-26 | $82.68 | $82.95 | $82.30 | $82.40 | $40.46 | 648,250 |
2019-06-25 | $83.71 | $83.71 | $82.51 | $82.57 | $40.44 | 766,780 |
2019-06-24 | $83.85 | $83.94 | $83.55 | $83.60 | $40.95 | 644,330 |
2019-06-21 | $83.80 | $84.18 | $83.60 | $83.76 | $41.02 | 1,207,364 |
2019-06-20 | $84.11 | $84.15 | $83.31 | $83.91 | $41.10 | 788,038 |
2019-06-19 | $82.95 | $83.33 | $82.64 | $83.20 | $40.75 | 740,848 |
2019-06-18 | $82.63 | $83.24 | $82.55 | $82.84 | $40.57 | 788,292 |
2019-06-17 | $81.78 | $82.15 | $81.78 | $81.94 | $40.13 | 471,564 |
2019-06-14 | $81.73 | $81.87 | $81.47 | $81.67 | $40.00 | 433,254 |
2019-06-13 | $81.70 | $81.89 | $81.53 | $81.88 | $40.10 | 924,974 |
2019-06-12 | $81.50 | $81.66 | $81.18 | $81.39 | $39.86 | 603,318 |
2019-06-11 | $82.42 | $82.54 | $81.29 | $81.57 | $39.95 | 828,876 |
2019-06-10 | $81.81 | $82.40 | $81.73 | $81.77 | $40.05 | 768,910 |
2019-06-07 | $80.42 | $81.51 | $80.41 | $81.25 | $39.79 | 1,089,574 |
2019-06-06 | $79.73 | $80.27 | $79.39 | $80.08 | $39.22 | 854,930 |
2019-06-05 | $79.39 | $79.62 | $78.76 | $79.58 | $38.98 | 1,132,698 |
2019-06-04 | $77.66 | $78.79 | $77.42 | $78.75 | $38.57 | 1,217,544 |
2019-06-03 | $77.84 | $78.01 | $76.47 | $76.95 | $37.69 | 1,837,520 |
2019-05-31 | $78.06 | $78.39 | $77.83 | $77.92 | $38.16 | 4,081,362 |
2019-05-30 | $78.80 | $79.17 | $78.55 | $78.89 | $38.64 | 753,306 |
2019-05-29 | $78.82 | $78.93 | $78.16 | $78.61 | $38.50 | 1,758,436 |
2019-05-28 | $79.77 | $80.23 | $79.22 | $79.23 | $38.81 | 751,454 |
2019-05-24 | $79.95 | $80.16 | $79.49 | $79.63 | $39.00 | 683,650 |
2019-05-23 | $79.77 | $79.79 | $79.02 | $79.49 | $38.93 | 1,004,622 |
2019-05-22 | $80.43 | $80.84 | $80.40 | $80.55 | $39.45 | 526,450 |
2019-05-21 | $80.54 | $80.89 | $80.43 | $80.72 | $39.54 | 662,330 |
2019-05-20 | $80.01 | $80.34 | $79.59 | $79.96 | $39.16 | 1,155,912 |
2019-05-17 | $80.61 | $81.61 | $80.61 | $80.75 | $39.55 | 728,864 |
2019-05-16 | $80.73 | $81.78 | $80.70 | $81.35 | $39.84 | 867,206 |
2019-05-15 | $79.32 | $80.69 | $79.27 | $80.51 | $39.43 | 1,603,080 |
2019-05-14 | $79.42 | $80.30 | $79.28 | $79.81 | $39.09 | 914,524 |
2019-05-13 | $79.60 | $79.92 | $78.79 | $79.04 | $38.71 | 2,064,432 |
2019-05-10 | $80.83 | $81.69 | $79.74 | $81.39 | $39.86 | 3,046,982 |
2019-05-09 | $80.63 | $81.33 | $80.05 | $81.14 | $39.74 | 2,489,880 |
2019-05-08 | $81.26 | $81.86 | $81.06 | $81.37 | $39.85 | 1,537,666 |
2019-05-07 | $82.14 | $82.39 | $80.71 | $81.37 | $39.85 | 1,921,400 |
2019-05-06 | $81.60 | $83.02 | $81.54 | $82.89 | $40.60 | 1,129,002 |
2019-05-03 | $82.82 | $83.26 | $82.70 | $83.18 | $40.74 | 944,584 |
2019-05-02 | $82.41 | $82.71 | $81.68 | $82.30 | $40.31 | 1,106,100 |
2019-05-01 | $83.39 | $83.42 | $82.47 | $82.49 | $40.40 | 1,244,478 |
2019-04-30 | $83.01 | $83.12 | $82.43 | $83.04 | $40.67 | 668,126 |
2019-04-29 | $83.25 | $83.46 | $83.14 | $83.33 | $40.81 | 551,390 |
2019-04-26 | $82.85 | $83.23 | $82.49 | $83.23 | $40.76 | 601,890 |
2019-04-25 | $82.82 | $82.95 | $82.33 | $82.77 | $40.54 | 637,878 |
2019-04-24 | $82.73 | $82.81 | $82.52 | $82.54 | $40.43 | 1,270,194 |
2019-04-23 | $81.87 | $82.75 | $81.80 | $82.70 | $40.50 | 709,488 |
2019-04-22 | $81.29 | $81.75 | $81.25 | $81.75 | $40.04 | 746,396 |
2019-04-18 | $81.47 | $81.59 | $81.04 | $81.53 | $39.93 | 566,964 |
2019-04-17 | $81.96 | $81.98 | $81.12 | $81.30 | $39.82 | 498,542 |
2019-04-16 | $82.10 | $82.10 | $81.41 | $81.61 | $39.97 | 1,059,126 |
2019-04-15 | $81.85 | $81.86 | $81.41 | $81.82 | $40.07 | 603,910 |
2019-04-12 | $81.72 | $81.87 | $81.47 | $81.78 | $40.05 | 589,304 |
2019-04-11 | $81.47 | $81.49 | $81.09 | $81.29 | $39.81 | 492,632 |
2019-04-10 | $81.16 | $81.34 | $81.02 | $81.32 | $39.83 | 407,924 |
2019-04-09 | $81.03 | $81.26 | $80.85 | $81.01 | $39.68 | 822,860 |
2019-04-08 | $81.09 | $81.36 | $80.77 | $81.35 | $39.84 | 534,084 |
2019-04-05 | $81.06 | $81.27 | $81.01 | $81.24 | $39.79 | 561,886 |
2019-04-04 | $80.79 | $80.98 | $80.36 | $80.82 | $39.58 | 2,941,180 |
2019-04-03 | $80.86 | $81.08 | $80.50 | $80.73 | $39.54 | 1,176,952 |
2019-04-02 | $80.38 | $80.55 | $80.17 | $80.45 | $39.40 | 926,878 |
2019-04-01 | $80.10 | $80.39 | $79.90 | $80.36 | $39.36 | 991,632 |
2019-03-29 | $79.32 | $79.47 | $78.99 | $79.43 | $38.90 | 797,876 |
2019-03-28 | $78.57 | $78.90 | $78.34 | $78.82 | $38.60 | 793,864 |
2019-03-27 | $78.80 | $78.99 | $77.78 | $78.39 | $38.39 | 779,222 |
2019-03-26 | $78.99 | $79.21 | $78.37 | $78.77 | $38.58 | 800,556 |
2019-03-25 | $78.26 | $78.66 | $77.93 | $78.38 | $38.39 | 1,255,516 |
2019-03-22 | $79.71 | $79.88 | $78.40 | $78.42 | $38.41 | 1,400,328 |
2019-03-21 | $78.84 | $80.23 | $78.83 | $80.15 | $39.26 | 850,536 |
2019-03-20 | $78.99 | $79.54 | $78.50 | $79.09 | $38.74 | 858,182 |
2019-03-19 | $79.44 | $79.69 | $78.93 | $79.23 | $38.73 | 863,052 |
2019-03-18 | $78.86 | $79.17 | $78.73 | $79.07 | $38.65 | 631,870 |
2019-03-15 | $78.60 | $79.08 | $78.53 | $78.80 | $38.52 | 775,626 |
2019-03-14 | $78.47 | $78.57 | $78.25 | $78.42 | $38.33 | 569,140 |
2019-03-13 | $78.20 | $78.78 | $78.16 | $78.45 | $38.35 | 793,062 |
2019-03-12 | $77.73 | $78.06 | $77.63 | $77.89 | $38.07 | 780,990 |
2019-03-11 | $76.46 | $77.59 | $76.46 | $77.55 | $37.91 | 609,514 |
2019-03-08 | $75.74 | $76.33 | $75.62 | $76.29 | $37.29 | 675,046 |
2019-03-07 | $77.04 | $77.05 | $76.18 | $76.44 | $37.36 | 1,221,538 |
2019-03-06 | $77.75 | $77.79 | $77.12 | $77.17 | $37.72 | 974,718 |
2019-03-05 | $77.83 | $77.95 | $77.48 | $77.72 | $37.99 | 615,836 |
2019-03-04 | $78.55 | $78.63 | $77.08 | $77.77 | $38.01 | 1,023,510 |
2019-03-01 | $78.16 | $78.31 | $77.68 | $78.20 | $38.23 | 900,866 |
2019-02-28 | $77.69 | $77.90 | $77.51 | $77.58 | $37.92 | 977,866 |
2019-02-27 | $77.58 | $77.91 | $77.22 | $77.80 | $38.03 | 1,215,216 |
2019-02-26 | $77.65 | $78.06 | $77.59 | $77.82 | $38.04 | 919,522 |
2019-02-25 | $78.23 | $78.37 | $77.79 | $77.82 | $38.04 | 1,363,556 |
2019-02-22 | $77.32 | $77.75 | $77.26 | $77.73 | $38.00 | 747,924 |
2019-02-21 | $77.30 | $77.30 | $76.80 | $77.09 | $37.68 | 1,020,594 |
2019-02-20 | $77.45 | $77.58 | $77.07 | $77.42 | $37.84 | 697,094 |
2019-02-19 | $77.16 | $77.63 | $77.10 | $77.41 | $37.84 | 779,172 |
2019-02-15 | $77.27 | $77.37 | $77.03 | $77.37 | $37.82 | 833,374 |
2019-02-14 | $76.44 | $77.04 | $76.23 | $76.76 | $37.52 | 1,035,892 |
2019-02-13 | $76.85 | $77.11 | $76.65 | $76.77 | $37.53 | 1,005,252 |
2019-02-12 | $76.05 | $76.66 | $76.00 | $76.57 | $37.43 | 1,483,628 |
2019-02-11 | $75.66 | $75.86 | $75.35 | $75.52 | $36.92 | 2,967,484 |
2019-02-08 | $74.83 | $75.45 | $74.74 | $75.44 | $36.88 | 1,429,498 |
2019-02-07 | $75.54 | $75.75 | $74.81 | $75.37 | $36.84 | 1,554,868 |
2019-02-06 | $76.36 | $76.37 | $75.84 | $76.13 | $37.21 | 1,977,966 |
2019-02-05 | $76.03 | $76.44 | $75.99 | $76.38 | $37.34 | 1,176,858 |
2019-02-04 | $75.11 | $75.88 | $75.09 | $75.88 | $37.09 | 816,762 |
2019-02-01 | $75.04 | $75.44 | $74.87 | $75.11 | $36.71 | 956,940 |
2019-01-31 | $74.50 | $75.46 | $74.43 | $75.13 | $36.72 | 1,187,548 |
2019-01-30 | $73.54 | $74.62 | $73.29 | $74.40 | $36.37 | 955,068 |
2019-01-29 | $73.23 | $73.23 | $72.54 | $72.82 | $35.60 | 604,990 |
2019-01-28 | $73.12 | $73.18 | $72.64 | $73.18 | $35.77 | 955,808 |
2019-01-25 | $73.65 | $74.03 | $73.55 | $73.89 | $36.12 | 1,448,734 |
2019-01-24 | $72.84 | $73.13 | $72.61 | $72.98 | $35.67 | 851,328 |
2019-01-23 | $73.04 | $73.31 | $72.03 | $72.81 | $35.59 | 1,013,720 |
2019-01-22 | $73.42 | $73.47 | $72.24 | $72.75 | $35.56 | 2,148,004 |
2019-01-18 | $73.59 | $74.09 | $73.23 | $73.92 | $36.13 | 1,632,818 |
2019-01-17 | $72.17 | $73.26 | $72.15 | $72.95 | $35.66 | 1,079,140 |
2019-01-16 | $72.40 | $72.80 | $72.34 | $72.43 | $35.40 | 1,140,486 |
2019-01-15 | $71.35 | $72.32 | $71.34 | $72.28 | $35.33 | 1,254,588 |
2019-01-14 | $71.07 | $71.45 | $70.93 | $71.17 | $34.79 | 979,094 |
2019-01-11 | $71.44 | $71.69 | $71.21 | $71.67 | $35.03 | 1,371,328 |
2019-01-10 | $70.98 | $71.86 | $70.75 | $71.83 | $35.11 | 1,384,270 |
2019-01-09 | $71.20 | $71.73 | $70.96 | $71.48 | $34.94 | 2,311,386 |
2019-01-08 | $70.85 | $71.07 | $69.99 | $70.92 | $34.67 | 1,365,772 |
2019-01-07 | $69.51 | $70.48 | $69.38 | $70.07 | $34.25 | 1,681,714 |
2019-01-04 | $67.85 | $69.64 | $67.78 | $69.34 | $33.89 | 2,197,842 |
2019-01-03 | $68.19 | $68.27 | $66.72 | $66.84 | $32.67 | 2,224,614 |
2019-01-02 | $67.69 | $69.17 | $67.68 | $68.87 | $33.66 | 2,931,226 |
2018-12-31 | $68.85 | $69.01 | $68.20 | $68.93 | $33.69 | 2,243,846 |
2018-12-28 | $68.78 | $69.25 | $67.76 | $68.25 | $33.36 | 2,974,854 |
2018-12-27 | $67.03 | $68.55 | $65.86 | $68.55 | $33.51 | 3,453,568 |
2018-12-26 | $64.81 | $67.97 | $64.45 | $67.95 | $33.21 | 3,118,038 |
2018-12-24 | $65.33 | $65.90 | $64.30 | $64.30 | $31.43 | 1,870,032 |
2018-12-21 | $67.93 | $68.53 | $65.64 | $65.86 | $32.19 | 3,224,488 |
2018-12-20 | $68.59 | $69.08 | $66.90 | $67.69 | $33.09 | 3,946,158 |
2018-12-19 | $70.17 | $71.39 | $68.43 | $68.97 | $33.71 | 4,161,588 |
2018-12-18 | $70.50 | $70.89 | $69.69 | $70.23 | $34.33 | 2,173,296 |
2018-12-17 | $71.25 | $71.62 | $69.50 | $69.97 | $34.20 | 2,260,766 |
2018-12-14 | $72.38 | $72.63 | $71.42 | $71.58 | $34.99 | 1,125,840 |
2018-12-13 | $73.50 | $73.75 | $72.72 | $73.10 | $35.73 | 1,115,082 |
2018-12-12 | $73.64 | $74.23 | $73.20 | $73.22 | $35.79 | 1,063,870 |
2018-12-11 | $73.90 | $73.94 | $72.39 | $72.87 | $35.51 | 1,233,168 |
2018-12-10 | $72.24 | $73.11 | $71.30 | $72.83 | $35.49 | 2,245,450 |
2018-12-07 | $74.26 | $74.86 | $72.14 | $72.41 | $35.29 | 1,257,980 |
2018-12-06 | $73.02 | $74.49 | $72.21 | $74.48 | $36.30 | 1,809,934 |
2018-12-04 | $76.83 | $76.90 | $74.25 | $74.34 | $36.23 | 1,366,848 |
2018-12-03 | $77.36 | $77.60 | $76.62 | $77.09 | $37.57 | 1,411,668 |
2018-11-30 | $75.51 | $75.97 | $75.29 | $75.80 | $36.94 | 647,646 |
2018-11-29 | $75.33 | $75.89 | $74.87 | $75.42 | $36.76 | 1,094,120 |
2018-11-28 | $73.85 | $75.54 | $73.60 | $75.54 | $36.82 | 1,169,398 |
2018-11-27 | $72.84 | $73.36 | $72.55 | $73.34 | $35.74 | 1,292,686 |
2018-11-26 | $72.65 | $73.19 | $72.49 | $73.17 | $35.66 | 736,844 |
2018-11-23 | $71.73 | $72.26 | $71.48 | $71.84 | $35.01 | 239,904 |
2018-11-21 | $72.34 | $72.85 | $72.09 | $72.25 | $35.21 | 1,075,460 |
2018-11-20 | $71.47 | $72.52 | $71.05 | $71.69 | $34.94 | 2,947,178 |
2018-11-19 | $74.88 | $74.89 | $72.82 | $73.03 | $35.59 | 1,105,910 |
2018-11-16 | $74.56 | $75.41 | $74.37 | $75.09 | $36.60 | 814,790 |
2018-11-15 | $73.87 | $75.29 | $73.23 | $75.11 | $36.61 | 1,215,088 |
2018-11-14 | $75.49 | $75.63 | $73.76 | $74.19 | $36.16 | 1,234,488 |
2018-11-13 | $75.06 | $75.78 | $74.56 | $74.78 | $36.44 | 949,888 |
2018-11-12 | $76.41 | $76.52 | $74.77 | $74.86 | $36.48 | 844,948 |
2018-11-09 | $77.24 | $77.30 | $76.18 | $76.75 | $37.40 | 677,146 |
2018-11-08 | $77.75 | $77.88 | $77.38 | $77.71 | $37.87 | 882,720 |
2018-11-07 | $76.74 | $78.00 | $76.69 | $77.98 | $38.00 | 1,925,728 |
2018-11-06 | $75.42 | $76.11 | $75.42 | $75.95 | $37.02 | 622,886 |
2018-11-05 | $75.49 | $75.63 | $74.79 | $75.47 | $36.78 | 724,224 |
2018-11-02 | $76.17 | $76.55 | $74.79 | $75.36 | $36.73 | 984,072 |
2018-11-01 | $75.37 | $76.10 | $74.87 | $76.06 | $37.07 | 2,548,284 |
2018-10-31 | $74.72 | $75.78 | $74.72 | $75.07 | $36.59 | 1,055,118 |
2018-10-30 | $72.40 | $73.76 | $72.13 | $73.68 | $35.91 | 1,345,434 |
2018-10-29 | $74.67 | $75.00 | $71.37 | $72.62 | $35.39 | 2,451,538 |
2018-10-26 | $73.69 | $74.80 | $72.68 | $73.61 | $35.87 | 2,345,482 |
2018-10-25 | $74.16 | $75.72 | $73.86 | $75.26 | $36.68 | 1,156,246 |
2018-10-24 | $76.26 | $76.36 | $73.31 | $73.44 | $35.79 | 1,337,368 |
2018-10-23 | $75.36 | $76.60 | $74.59 | $76.21 | $37.14 | 1,254,608 |
2018-10-22 | $77.00 | $77.21 | $76.32 | $76.67 | $37.37 | 812,458 |
2018-10-19 | $77.27 | $77.86 | $76.49 | $76.71 | $37.39 | 1,020,896 |
2018-10-18 | $78.10 | $78.10 | $76.52 | $76.99 | $37.52 | 951,980 |
2018-10-17 | $78.69 | $78.69 | $77.62 | $78.41 | $38.21 | 1,153,856 |
2018-10-16 | $77.20 | $78.69 | $77.14 | $78.54 | $38.28 | 831,982 |
2018-10-15 | $76.94 | $77.18 | $76.30 | $76.45 | $37.26 | 1,399,620 |
2018-10-12 | $77.17 | $77.38 | $75.87 | $77.07 | $37.56 | 2,229,772 |
2018-10-11 | $76.38 | $77.26 | $74.88 | $75.44 | $36.77 | 2,829,260 |
2018-10-10 | $79.67 | $79.85 | $76.65 | $76.70 | $37.38 | 1,724,400 |
2018-10-09 | $79.72 | $80.42 | $79.67 | $79.93 | $38.95 | 851,376 |
2018-10-08 | $79.98 | $80.30 | $79.06 | $79.86 | $38.92 | 933,458 |
2018-10-05 | $80.91 | $81.17 | $79.65 | $80.27 | $39.12 | 3,055,710 |
2018-10-04 | $81.88 | $81.88 | $80.42 | $80.92 | $39.44 | 949,276 |
2018-10-03 | $82.34 | $82.42 | $81.93 | $82.08 | $40.00 | 551,674 |
2018-10-02 | $82.19 | $82.32 | $81.84 | $81.98 | $39.95 | 594,962 |
2018-10-01 | $82.49 | $82.71 | $82.04 | $82.25 | $40.09 | 892,390 |
2018-09-28 | $81.86 | $82.21 | $81.86 | $82.02 | $39.97 | 424,496 |
2018-09-27 | $81.87 | $82.32 | $81.84 | $82.07 | $40.00 | 490,008 |
2018-09-26 | $81.78 | $82.27 | $81.51 | $81.61 | $39.77 | 557,632 |
2018-09-25 | $81.64 | $81.80 | $81.48 | $81.74 | $39.84 | 423,798 |
2018-09-24 | $81.40 | $81.75 | $81.17 | $81.70 | $39.74 | 624,602 |
2018-09-21 | $82.28 | $82.32 | $81.70 | $81.74 | $39.76 | 672,120 |
2018-09-20 | $81.84 | $82.15 | $81.75 | $82.02 | $39.89 | 482,316 |
2018-09-19 | $81.46 | $81.57 | $81.17 | $81.42 | $39.60 | 486,272 |
2018-09-18 | $80.88 | $81.58 | $80.85 | $81.39 | $39.59 | 709,600 |
2018-09-17 | $81.55 | $81.61 | $80.70 | $80.77 | $39.29 | 841,778 |
2018-09-14 | $81.81 | $81.87 | $81.38 | $81.62 | $39.70 | 894,176 |
2018-09-13 | $81.48 | $81.83 | $81.46 | $81.73 | $39.75 | 482,920 |
2018-09-12 | $81.15 | $81.26 | $80.64 | $81.15 | $39.47 | 492,508 |
2018-09-11 | $80.48 | $81.27 | $80.34 | $81.21 | $39.50 | 862,076 |
2018-09-10 | $80.87 | $80.87 | $80.52 | $80.66 | $39.23 | 299,518 |
2018-09-07 | $80.24 | $80.97 | $80.20 | $80.52 | $39.17 | 477,678 |
2018-09-06 | $81.00 | $81.06 | $80.23 | $80.65 | $39.23 | 505,886 |
2018-09-05 | $81.45 | $81.47 | $80.58 | $80.93 | $39.36 | 532,952 |
2018-09-04 | $81.56 | $81.67 | $81.20 | $81.58 | $39.68 | 809,522 |
2018-08-31 | $81.53 | $81.83 | $81.47 | $81.70 | $39.74 | 697,794 |
2018-08-30 | $81.67 | $81.99 | $81.42 | $81.62 | $39.70 | 512,104 |
2018-08-29 | $81.33 | $81.93 | $81.30 | $81.87 | $39.82 | 558,574 |
2018-08-28 | $81.28 | $81.34 | $81.03 | $81.22 | $39.51 | 630,716 |
2018-08-27 | $80.86 | $81.13 | $80.75 | $81.09 | $39.44 | 643,316 |
2018-08-24 | $79.99 | $80.48 | $79.99 | $80.42 | $39.12 | 520,012 |
2018-08-23 | $79.77 | $80.16 | $79.70 | $79.74 | $38.79 | 351,742 |
2018-08-22 | $79.61 | $80.02 | $79.61 | $79.88 | $38.85 | 402,130 |
2018-08-21 | $79.64 | $80.07 | $79.60 | $79.76 | $38.80 | 505,958 |
2018-08-20 | $79.44 | $79.58 | $79.20 | $79.47 | $38.65 | 379,260 |
2018-08-17 | $78.95 | $79.38 | $78.72 | $79.23 | $38.54 | 454,668 |
2018-08-16 | $79.11 | $79.45 | $78.99 | $79.11 | $38.48 | 838,564 |
2018-08-15 | $78.94 | $79.19 | $78.20 | $78.66 | $38.26 | 540,662 |
2018-08-14 | $79.09 | $79.49 | $78.92 | $79.38 | $38.61 | 909,136 |
2018-08-13 | $79.16 | $79.49 | $78.78 | $78.86 | $38.36 | 1,180,312 |
2018-08-10 | $79.11 | $79.34 | $78.84 | $79.07 | $38.46 | 664,002 |
2018-08-09 | $79.56 | $79.80 | $79.48 | $79.52 | $38.68 | 369,780 |
2018-08-08 | $79.52 | $79.66 | $79.37 | $79.53 | $38.68 | 526,862 |
2018-08-07 | $79.47 | $79.69 | $79.40 | $79.56 | $38.70 | 626,734 |
2018-08-06 | $78.84 | $79.28 | $78.77 | $79.27 | $38.56 | 492,754 |
2018-08-03 | $78.72 | $78.84 | $78.49 | $78.84 | $38.35 | 666,438 |
2018-08-02 | $77.54 | $78.72 | $77.50 | $78.67 | $38.27 | 1,143,602 |
2018-08-01 | $78.04 | $78.30 | $77.65 | $77.92 | $37.90 | 433,550 |
2018-07-31 | $77.62 | $78.06 | $77.33 | $77.77 | $37.83 | 584,940 |
2018-07-30 | $78.25 | $78.47 | $77.06 | $77.29 | $37.59 | 597,090 |
2018-07-27 | $79.39 | $79.49 | $77.92 | $78.23 | $38.05 | 582,306 |
2018-07-26 | $78.99 | $79.30 | $78.88 | $79.07 | $38.46 | 479,970 |
2018-07-25 | $78.87 | $79.76 | $78.87 | $79.73 | $38.78 | 1,060,506 |
2018-07-24 | $79.25 | $79.43 | $78.64 | $78.91 | $38.38 | 924,244 |
2018-07-23 | $78.58 | $78.73 | $78.29 | $78.70 | $38.28 | 478,054 |
2018-07-20 | $78.74 | $78.95 | $78.58 | $78.61 | $38.24 | 955,838 |
2018-07-19 | $78.80 | $79.00 | $78.67 | $78.81 | $38.33 | 575,238 |
2018-07-18 | $78.85 | $79.04 | $78.66 | $79.00 | $38.43 | 496,666 |
2018-07-17 | $78.00 | $78.88 | $77.78 | $78.77 | $38.31 | 464,006 |
2018-07-16 | $78.67 | $78.72 | $78.30 | $78.39 | $38.13 | 469,788 |
2018-07-13 | $78.53 | $78.76 | $78.39 | $78.65 | $38.26 | 406,988 |
2018-07-12 | $78.04 | $78.52 | $77.90 | $78.50 | $38.18 | 1,256,958 |
2018-07-11 | $77.54 | $77.95 | $77.40 | $77.69 | $37.79 | 694,938 |
2018-07-10 | $78.01 | $78.15 | $77.79 | $78.02 | $37.95 | 439,718 |
2018-07-09 | $77.51 | $77.92 | $77.40 | $77.92 | $37.90 | 585,980 |
2018-07-06 | $76.42 | $77.23 | $76.29 | $77.12 | $37.51 | 442,008 |
2018-07-05 | $76.07 | $76.36 | $75.65 | $76.34 | $37.13 | 769,820 |
2018-07-03 | $76.38 | $76.38 | $75.56 | $75.64 | $36.79 | 597,428 |
2018-07-02 | $75.29 | $76.15 | $75.08 | $76.13 | $37.03 | 1,912,292 |
2018-06-29 | $76.04 | $76.38 | $75.76 | $75.78 | $36.86 | 528,006 |
2018-06-28 | $75.19 | $75.92 | $74.89 | $75.71 | $36.83 | 1,404,852 |
2018-06-27 | $76.24 | $76.65 | $75.17 | $75.17 | $36.56 | 3,281,390 |
2018-06-26 | $75.89 | $76.31 | $75.69 | $75.97 | $36.95 | 448,970 |
2018-06-25 | $76.85 | $76.85 | $75.36 | $75.89 | $36.83 | 777,692 |
2018-06-22 | $77.69 | $77.70 | $77.21 | $77.23 | $37.48 | 387,650 |
2018-06-21 | $77.93 | $77.93 | $77.16 | $77.31 | $37.52 | 493,914 |
2018-06-20 | $77.85 | $78.10 | $77.73 | $77.86 | $37.79 | 534,466 |
2018-06-19 | $77.17 | $77.56 | $76.86 | $77.54 | $37.63 | 691,200 |
2018-06-18 | $77.46 | $77.99 | $77.33 | $77.95 | $37.83 | 412,008 |
2018-06-15 | $77.77 | $78.03 | $77.56 | $77.99 | $37.85 | 874,030 |
2018-06-14 | $77.81 | $78.13 | $77.80 | $78.03 | $37.87 | 470,776 |
2018-06-13 | $77.88 | $78.08 | $77.52 | $77.53 | $37.63 | 415,746 |
2018-06-12 | $77.59 | $77.88 | $77.52 | $77.79 | $37.75 | 706,440 |
2018-06-11 | $77.35 | $77.65 | $77.33 | $77.47 | $37.60 | 427,494 |
2018-06-08 | $76.80 | $77.29 | $76.76 | $77.28 | $37.51 | 430,298 |
2018-06-07 | $77.37 | $77.42 | $76.69 | $77.04 | $37.39 | 921,970 |
2018-06-06 | $76.78 | $77.31 | $76.56 | $77.31 | $37.52 | 497,758 |
2018-06-05 | $76.50 | $76.68 | $76.32 | $76.60 | $37.18 | 555,564 |
2018-06-04 | $76.10 | $76.45 | $76.10 | $76.44 | $37.10 | 454,482 |
2018-06-01 | $75.42 | $75.95 | $75.42 | $75.91 | $36.84 | 761,364 |
2018-05-31 | $75.25 | $75.49 | $74.88 | $75.00 | $36.40 | 501,316 |
2018-05-30 | $74.90 | $75.51 | $74.82 | $75.37 | $36.58 | 637,710 |
2018-05-29 | $74.80 | $75.02 | $74.20 | $74.53 | $36.17 | 938,430 |
2018-05-25 | $75.17 | $75.41 | $75.10 | $75.25 | $36.52 | 454,498 |
2018-05-24 | $75.29 | $75.40 | $74.77 | $75.28 | $36.54 | 383,736 |
2018-05-23 | $74.59 | $75.37 | $74.51 | $75.37 | $36.58 | 473,854 |
2018-05-22 | $75.51 | $75.59 | $74.86 | $74.94 | $36.37 | 518,904 |
2018-05-21 | $75.32 | $75.55 | $75.15 | $75.35 | $36.57 | 481,220 |
2018-05-18 | $74.79 | $75.00 | $74.69 | $74.85 | $36.33 | 395,468 |
2018-05-17 | $74.82 | $75.17 | $74.58 | $74.86 | $36.33 | 431,782 |
2018-05-16 | $74.49 | $74.98 | $74.49 | $74.85 | $36.33 | 552,654 |
2018-05-15 | $74.73 | $74.73 | $74.21 | $74.48 | $36.15 | 841,216 |
2018-05-14 | $75.36 | $75.55 | $75.03 | $75.18 | $36.49 | 920,048 |
2018-05-11 | $75.04 | $75.31 | $74.87 | $75.19 | $36.49 | 470,978 |
2018-05-10 | $74.58 | $75.15 | $74.53 | $75.04 | $36.42 | 587,226 |
2018-05-09 | $73.84 | $74.47 | $73.71 | $74.41 | $36.11 | 545,770 |
2018-05-08 | $73.56 | $73.79 | $73.27 | $73.71 | $35.77 | 578,110 |
2018-05-07 | $73.57 | $73.94 | $73.47 | $73.70 | $35.77 | 770,892 |
2018-05-04 | $71.93 | $73.47 | $71.93 | $73.25 | $35.55 | 590,316 |
2018-05-03 | $71.99 | $72.37 | $71.19 | $72.19 | $35.04 | 683,404 |
2018-05-02 | $72.66 | $73.00 | $72.22 | $72.32 | $35.10 | 1,383,370 |
2018-05-01 | $72.01 | $72.55 | $71.68 | $72.50 | $35.19 | 563,426 |
2018-04-30 | $72.68 | $73.05 | $72.15 | $72.15 | $35.02 | 520,188 |
2018-04-27 | $72.90 | $72.97 | $72.25 | $72.56 | $35.22 | 491,826 |
2018-04-26 | $72.06 | $72.81 | $71.90 | $72.56 | $35.22 | 842,540 |
2018-04-25 | $71.41 | $71.75 | $70.80 | $71.54 | $34.72 | 1,008,068 |
2018-04-24 | $72.99 | $73.03 | $70.90 | $71.44 | $34.67 | 969,344 |
2018-04-23 | $73.10 | $73.27 | $72.40 | $72.74 | $35.30 | 635,670 |
2018-04-20 | $73.53 | $73.53 | $72.59 | $72.85 | $35.36 | 588,780 |
2018-04-19 | $73.80 | $73.85 | $73.30 | $73.60 | $35.72 | 544,066 |
2018-04-18 | $73.96 | $74.24 | $73.70 | $74.01 | $35.92 | 751,520 |
2018-04-17 | $73.21 | $73.93 | $73.12 | $73.74 | $35.79 | 1,332,104 |
2018-04-16 | $72.53 | $72.83 | $72.23 | $72.62 | $35.24 | 858,036 |
2018-04-13 | $72.57 | $72.60 | $71.68 | $71.98 | $34.93 | 642,526 |
2018-04-12 | $72.06 | $72.47 | $71.92 | $72.21 | $35.05 | 567,590 |
2018-04-11 | $71.61 | $72.20 | $71.47 | $71.63 | $34.76 | 514,964 |
2018-04-10 | $71.64 | $72.20 | $71.35 | $71.96 | $34.92 | 783,930 |
2018-04-09 | $71.00 | $71.84 | $70.66 | $70.74 | $34.33 | 460,466 |
2018-04-06 | $71.51 | $72.04 | $70.10 | $70.51 | $34.22 | 871,808 |
2018-04-05 | $72.20 | $72.55 | $71.87 | $72.19 | $35.04 | 739,620 |
2018-04-04 | $69.62 | $71.81 | $69.43 | $71.67 | $34.78 | 1,135,640 |
2018-04-03 | $70.48 | $71.01 | $69.77 | $70.80 | $34.36 | 999,532 |
2018-04-02 | $71.39 | $71.60 | $69.30 | $69.99 | $33.97 | 1,294,422 |
2018-03-29 | $70.90 | $72.27 | $70.60 | $71.71 | $34.80 | 712,734 |
2018-03-28 | $70.87 | $71.33 | $70.12 | $70.54 | $34.23 | 1,306,428 |
2018-03-27 | $72.93 | $72.97 | $70.52 | $71.02 | $34.47 | 1,505,468 |
2018-03-26 | $71.79 | $72.73 | $70.86 | $72.66 | $35.26 | 781,978 |
2018-03-23 | $72.18 | $72.40 | $70.62 | $70.65 | $34.29 | 1,071,318 |
2018-03-22 | $73.29 | $73.54 | $72.09 | $72.14 | $35.01 | 689,968 |
2018-03-21 | $74.12 | $74.70 | $73.88 | $73.98 | $35.90 | 598,782 |
2018-03-20 | $74.00 | $74.32 | $73.84 | $74.20 | $36.01 | 726,860 |
2018-03-19 | $74.65 | $74.72 | $73.37 | $73.91 | $35.87 | 554,470 |
2018-03-16 | $75.19 | $75.35 | $75.06 | $75.08 | $36.44 | 294,300 |
2018-03-15 | $75.46 | $75.66 | $75.01 | $75.24 | $36.44 | 440,172 |
2018-03-14 | $75.81 | $75.81 | $75.07 | $75.30 | $36.47 | 360,576 |
2018-03-13 | $76.39 | $76.54 | $75.34 | $75.54 | $36.59 | 563,890 |
2018-03-12 | $76.17 | $76.32 | $75.92 | $76.04 | $36.83 | 625,650 |
2018-03-09 | $75.12 | $76.05 | $75.05 | $76.05 | $36.84 | 660,574 |
2018-03-08 | $74.55 | $74.72 | $74.27 | $74.65 | $36.16 | 581,334 |
2018-03-07 | $73.53 | $74.44 | $73.32 | $74.35 | $36.01 | 400,482 |
2018-03-06 | $74.17 | $74.23 | $73.69 | $74.22 | $35.95 | 574,774 |
2018-03-05 | $72.66 | $74.03 | $72.57 | $73.83 | $35.76 | 582,696 |
2018-03-02 | $71.95 | $73.16 | $71.63 | $73.04 | $35.38 | 1,080,408 |
2018-03-01 | $73.73 | $74.03 | $72.07 | $72.59 | $35.16 | 1,621,486 |
2018-02-28 | $74.61 | $74.86 | $73.64 | $73.64 | $35.67 | 707,384 |
2018-02-27 | $75.29 | $75.44 | $74.33 | $74.35 | $36.01 | 655,490 |
2018-02-26 | $74.81 | $75.31 | $74.63 | $75.29 | $36.47 | 506,262 |
2018-02-23 | $73.73 | $74.45 | $73.51 | $74.44 | $36.06 | 470,054 |
2018-02-22 | $73.51 | $73.96 | $73.12 | $73.32 | $35.51 | 680,720 |
2018-02-21 | $73.71 | $74.48 | $73.21 | $73.23 | $35.47 | 653,098 |
2018-02-20 | $73.50 | $74.13 | $73.26 | $73.50 | $35.60 | 910,410 |
2018-02-16 | $73.58 | $74.33 | $73.55 | $73.77 | $35.73 | 1,803,138 |
2018-02-15 | $73.33 | $73.80 | $72.57 | $73.80 | $35.75 | 1,002,816 |
2018-02-14 | $71.20 | $72.88 | $71.20 | $72.80 | $35.26 | 675,040 |
2018-02-13 | $70.99 | $71.75 | $70.81 | $71.60 | $34.68 | 714,582 |
2018-02-12 | $70.94 | $71.82 | $70.38 | $71.39 | $34.58 | 893,860 |
2018-02-09 | $70.18 | $70.80 | $67.83 | $70.28 | $34.04 | 2,289,846 |
2018-02-08 | $72.29 | $72.29 | $69.33 | $69.36 | $33.60 | 1,697,098 |
2018-02-07 | $72.50 | $73.34 | $72.12 | $72.13 | $34.94 | 1,639,458 |
2018-02-06 | $69.76 | $72.71 | $69.52 | $72.53 | $35.13 | 2,272,458 |
2018-02-05 | $73.36 | $74.29 | $70.86 | $71.15 | $34.46 | 2,666,298 |
2018-02-02 | $75.19 | $75.24 | $74.00 | $74.05 | $35.87 | 1,210,190 |
2018-02-01 | $75.51 | $76.05 | $75.38 | $75.62 | $36.63 | 527,990 |
2018-01-31 | $76.02 | $76.23 | $75.46 | $75.77 | $36.70 | 602,962 |
2018-01-30 | $75.54 | $75.86 | $75.31 | $75.59 | $36.61 | 973,306 |
2018-01-29 | $76.64 | $76.80 | $76.19 | $76.28 | $36.95 | 823,916 |
2018-01-26 | $76.39 | $76.83 | $76.16 | $76.83 | $37.21 | 539,244 |
2018-01-25 | $76.40 | $76.43 | $75.86 | $76.11 | $36.86 | 557,848 |
2018-01-24 | $76.52 | $76.61 | $75.75 | $76.12 | $36.87 | 845,904 |
2018-01-23 | $76.03 | $76.34 | $75.96 | $76.28 | $36.95 | 704,598 |
2018-01-22 | $75.26 | $75.91 | $75.23 | $75.91 | $36.77 | 692,948 |
2018-01-19 | $75.06 | $75.28 | $74.90 | $75.28 | $36.46 | 780,562 |
2018-01-18 | $74.87 | $75.00 | $74.60 | $74.83 | $36.24 | 934,742 |
2018-01-17 | $74.51 | $74.95 | $74.19 | $74.86 | $36.26 | 1,124,472 |
2018-01-16 | $74.95 | $75.11 | $73.94 | $74.15 | $35.92 | 835,612 |
2018-01-12 | $73.95 | $74.49 | $73.93 | $74.45 | $36.06 | 647,148 |
2018-01-11 | $73.48 | $73.93 | $73.42 | $73.93 | $35.81 | 652,844 |
2018-01-10 | $73.20 | $73.31 | $72.88 | $73.30 | $35.50 | 623,342 |
2018-01-09 | $73.37 | $73.56 | $73.19 | $73.43 | $35.57 | 734,336 |
2018-01-08 | $72.99 | $73.24 | $72.92 | $73.19 | $35.45 | 647,870 |
2018-01-05 | $72.61 | $73.03 | $72.52 | $73.01 | $35.36 | 859,724 |
2018-01-04 | $72.38 | $72.50 | $72.27 | $72.33 | $35.03 | 806,678 |
2018-01-03 | $71.56 | $72.16 | $71.56 | $72.12 | $34.93 | 654,808 |
2018-01-02 | $71.03 | $71.48 | $70.89 | $71.48 | $34.62 | 712,794 |
2017-12-29 | $71.20 | $71.23 | $70.69 | $70.71 | $34.25 | 701,946 |
2017-12-28 | $71.06 | $71.07 | $70.94 | $71.03 | $34.40 | 628,564 |
2017-12-27 | $70.90 | $71.00 | $70.83 | $70.89 | $34.34 | 737,718 |
2017-12-26 | $70.76 | $70.88 | $70.67 | $70.86 | $34.32 | 547,652 |
2017-12-22 | $71.00 | $71.00 | $70.80 | $70.94 | $34.36 | 564,804 |
2017-12-21 | $71.09 | $71.22 | $70.95 | $71.02 | $34.40 | 497,688 |
2017-12-20 | $71.22 | $71.24 | $70.79 | $70.89 | $34.34 | 920,540 |
2017-12-19 | $71.26 | $71.26 | $70.90 | $70.92 | $34.35 | 542,876 |
2017-12-18 | $71.17 | $71.34 | $71.08 | $71.27 | $34.52 | 515,494 |
2017-12-15 | $70.67 | $71.03 | $70.58 | $70.93 | $34.27 | 343,386 |
2017-12-14 | $70.56 | $70.71 | $70.28 | $70.31 | $33.97 | 441,330 |
2017-12-13 | $70.54 | $70.69 | $70.42 | $70.42 | $34.02 | 471,930 |
2017-12-12 | $70.50 | $70.61 | $70.37 | $70.41 | $34.02 | 416,106 |
2017-12-11 | $70.22 | $70.41 | $70.18 | $70.40 | $34.01 | 409,100 |
2017-12-08 | $70.13 | $70.26 | $70.06 | $70.18 | $33.91 | 370,134 |
2017-12-07 | $69.46 | $69.91 | $69.43 | $69.82 | $33.73 | 527,112 |
2017-12-06 | $69.20 | $69.53 | $69.16 | $69.45 | $33.55 | 394,326 |
2017-12-05 | $69.51 | $69.93 | $69.35 | $69.38 | $33.52 | 644,270 |
2017-12-04 | $70.41 | $70.48 | $69.54 | $69.56 | $33.61 | 677,332 |
2017-12-01 | $70.05 | $70.19 | $68.94 | $69.91 | $33.78 | 652,752 |
2017-11-30 | $69.76 | $70.27 | $69.66 | $70.15 | $33.89 | 487,982 |
2017-11-29 | $69.95 | $69.97 | $69.21 | $69.45 | $33.55 | 660,192 |
2017-11-28 | $69.68 | $69.94 | $69.49 | $69.91 | $33.78 | 1,134,612 |
2017-11-27 | $69.62 | $69.67 | $69.43 | $69.55 | $33.60 | 445,728 |
2017-11-24 | $69.46 | $69.58 | $69.43 | $69.57 | $33.61 | 214,952 |
2017-11-22 | $69.40 | $69.40 | $69.25 | $69.33 | $33.50 | 399,118 |
2017-11-21 | $68.94 | $69.32 | $68.93 | $69.29 | $33.48 | 431,092 |
2017-11-20 | $68.64 | $68.71 | $68.58 | $68.67 | $33.18 | 393,962 |
2017-11-17 | $68.66 | $68.71 | $68.55 | $68.58 | $33.13 | 331,188 |
2017-11-16 | $68.33 | $68.83 | $68.29 | $68.73 | $33.21 | 374,540 |
2017-11-15 | $68.16 | $68.25 | $67.84 | $68.05 | $32.88 | 644,652 |
2017-11-14 | $68.39 | $68.51 | $68.15 | $68.42 | $33.06 | 286,722 |
2017-11-13 | $68.31 | $68.70 | $68.31 | $68.59 | $33.14 | 387,840 |
2017-11-10 | $68.49 | $68.59 | $68.35 | $68.52 | $33.10 | 791,632 |
2017-11-09 | $68.45 | $68.59 | $68.01 | $68.57 | $33.13 | 644,614 |
2017-11-08 | $68.58 | $68.82 | $68.50 | $68.77 | $33.23 | 382,548 |
2017-11-07 | $68.70 | $68.81 | $68.45 | $68.59 | $33.14 | 459,178 |
2017-11-06 | $68.36 | $68.72 | $68.36 | $68.63 | $33.16 | 324,078 |
2017-11-03 | $68.14 | $68.44 | $68.02 | $68.40 | $33.05 | 263,682 |
2017-11-02 | $68.02 | $68.09 | $67.73 | $67.95 | $32.83 | 497,602 |
2017-11-01 | $68.37 | $68.37 | $67.93 | $68.11 | $32.91 | 427,582 |
2017-10-31 | $68.05 | $68.16 | $67.93 | $68.07 | $32.89 | 337,788 |
2017-10-30 | $67.87 | $68.10 | $67.75 | $67.94 | $32.82 | 341,606 |
2017-10-27 | $67.40 | $67.96 | $67.34 | $67.96 | $32.83 | 459,560 |
2017-10-26 | $66.99 | $67.19 | $66.94 | $67.05 | $32.39 | 539,576 |
2017-10-25 | $67.14 | $67.21 | $66.57 | $66.98 | $32.36 | 452,682 |
2017-10-24 | $67.13 | $67.25 | $67.04 | $67.19 | $32.46 | 289,808 |
2017-10-23 | $67.59 | $67.59 | $67.00 | $67.06 | $32.40 | 369,768 |
2017-10-20 | $67.33 | $67.44 | $67.24 | $67.37 | $32.55 | 296,894 |
2017-10-19 | $66.90 | $67.09 | $66.67 | $67.09 | $32.41 | 348,054 |
2017-10-18 | $67.36 | $67.36 | $67.18 | $67.22 | $32.48 | 533,036 |
2017-10-17 | $67.15 | $67.27 | $67.11 | $67.27 | $32.50 | 334,260 |
2017-10-16 | $67.19 | $67.22 | $67.02 | $67.16 | $32.45 | 348,084 |
2017-10-13 | $67.13 | $67.17 | $67.03 | $67.07 | $32.40 | 433,292 |
2017-10-12 | $66.94 | $67.11 | $66.91 | $66.97 | $32.36 | 544,288 |
2017-10-11 | $66.84 | $67.03 | $66.76 | $67.01 | $32.37 | 311,994 |
2017-10-10 | $67.04 | $67.08 | $66.68 | $66.84 | $32.29 | 261,502 |
2017-10-09 | $67.07 | $67.07 | $66.78 | $66.84 | $32.29 | 343,908 |
2017-10-06 | $66.85 | $67.01 | $66.83 | $67.01 | $32.37 | 284,006 |
2017-10-05 | $66.70 | $66.99 | $66.68 | $66.99 | $32.37 | 334,202 |
2017-10-04 | $66.43 | $66.63 | $66.38 | $66.56 | $32.16 | 582,970 |
2017-10-03 | $66.33 | $66.45 | $66.28 | $66.45 | $32.10 | 553,490 |
2017-10-02 | $66.18 | $66.30 | $66.02 | $66.26 | $32.01 | 571,170 |
2017-09-29 | $65.72 | $66.08 | $65.72 | $66.07 | $31.92 | 315,450 |
2017-09-28 | $65.53 | $65.72 | $65.49 | $65.70 | $31.74 | 294,616 |
2017-09-27 | $65.48 | $65.81 | $65.30 | $65.67 | $31.73 | 346,900 |
2017-09-26 | $65.36 | $65.47 | $65.14 | $65.27 | $31.53 | 458,694 |
2017-09-25 | $65.45 | $65.45 | $64.93 | $65.15 | $31.48 | 633,602 |
2017-09-22 | $65.46 | $65.57 | $65.37 | $65.54 | $31.66 | 327,932 |
2017-09-21 | $65.82 | $65.82 | $65.47 | $65.57 | $31.68 | 561,744 |
2017-09-20 | $65.82 | $65.85 | $65.46 | $65.81 | $31.80 | 347,880 |
2017-09-19 | $65.97 | $65.97 | $65.70 | $65.79 | $31.79 | 422,716 |
2017-09-18 | $65.98 | $66.04 | $65.70 | $65.84 | $31.81 | 334,866 |
2017-09-15 | $65.90 | $66.09 | $65.86 | $66.05 | $31.81 | 360,400 |
2017-09-14 | $65.96 | $66.03 | $65.83 | $65.94 | $31.75 | 1,055,800 |
2017-09-13 | $66.03 | $66.09 | $65.95 | $66.09 | $31.83 | 310,710 |
2017-09-12 | $66.10 | $66.13 | $65.94 | $66.12 | $31.84 | 444,404 |
2017-09-11 | $65.73 | $65.97 | $65.65 | $65.95 | $31.76 | 395,462 |
2017-09-08 | $65.39 | $65.48 | $65.15 | $65.31 | $31.45 | 678,680 |
2017-09-07 | $65.52 | $65.54 | $65.33 | $65.45 | $31.52 | 238,622 |
2017-09-06 | $65.40 | $65.50 | $65.12 | $65.41 | $31.50 | 419,452 |
2017-09-05 | $65.47 | $65.60 | $64.84 | $65.18 | $31.39 | 681,642 |
2017-09-01 | $65.72 | $65.78 | $65.55 | $65.66 | $31.62 | 434,500 |
2017-08-31 | $65.21 | $65.63 | $65.19 | $65.56 | $31.57 | 511,004 |
2017-08-30 | $64.54 | $65.07 | $64.50 | $65.01 | $31.31 | 384,418 |
2017-08-29 | $63.99 | $64.59 | $63.90 | $64.53 | $31.08 | 574,284 |
2017-08-28 | $64.45 | $64.45 | $64.25 | $64.36 | $30.99 | 320,260 |
2017-08-25 | $64.42 | $64.60 | $64.22 | $64.29 | $30.96 | 401,000 |
2017-08-24 | $64.55 | $64.60 | $64.09 | $64.24 | $30.94 | 256,788 |
2017-08-23 | $64.36 | $64.49 | $64.28 | $64.38 | $31.00 | 450,294 |
2017-08-22 | $64.07 | $64.73 | $64.07 | $64.67 | $31.14 | 451,378 |
2017-08-21 | $63.81 | $63.95 | $63.53 | $63.90 | $30.77 | 684,002 |
2017-08-18 | $63.88 | $64.19 | $63.66 | $63.84 | $30.74 | 562,426 |
2017-08-17 | $64.83 | $64.91 | $63.97 | $63.98 | $30.81 | 576,746 |
2017-08-16 | $64.99 | $65.19 | $64.85 | $65.00 | $31.30 | 535,870 |
2017-08-15 | $65.00 | $65.00 | $64.71 | $64.82 | $31.21 | 450,530 |
2017-08-14 | $64.60 | $64.93 | $64.56 | $64.85 | $31.23 | 1,004,180 |
2017-08-11 | $63.96 | $64.28 | $63.91 | $64.13 | $30.88 | 2,150,822 |
2017-08-10 | $64.75 | $64.80 | $63.88 | $63.90 | $30.77 | 1,617,578 |
2017-08-09 | $64.71 | $65.03 | $64.64 | $64.99 | $31.30 | 2,184,372 |
2017-08-08 | $65.22 | $65.51 | $64.94 | $65.08 | $31.34 | 1,263,218 |
2017-08-07 | $65.11 | $65.26 | $65.05 | $65.26 | $31.43 | 385,360 |
2017-08-04 | $65.09 | $65.16 | $64.92 | $65.06 | $31.33 | 527,466 |
2017-08-03 | $65.13 | $65.13 | $64.87 | $64.94 | $31.27 | 658,188 |
2017-08-02 | $65.28 | $65.28 | $64.78 | $65.13 | $31.36 | 560,522 |
2017-08-01 | $65.12 | $65.12 | $64.88 | $65.03 | $31.32 | 494,504 |
2017-07-31 | $65.15 | $65.19 | $64.79 | $64.89 | $31.25 | 364,422 |
2017-07-28 | $64.71 | $65.04 | $64.69 | $65.01 | $31.31 | 389,078 |
2017-07-27 | $65.54 | $65.54 | $64.49 | $64.97 | $31.29 | 468,954 |
2017-07-26 | $65.28 | $65.31 | $65.19 | $65.28 | $31.44 | 654,494 |
2017-07-25 | $65.20 | $65.24 | $65.09 | $65.17 | $31.38 | 345,450 |
2017-07-24 | $65.02 | $65.19 | $64.90 | $65.18 | $31.39 | 302,804 |
2017-07-21 | $64.83 | $65.02 | $64.83 | $65.02 | $31.31 | 348,114 |
2017-07-20 | $65.13 | $65.13 | $64.81 | $64.97 | $31.29 | 1,033,962 |
2017-07-19 | $64.77 | $65.03 | $64.71 | $64.98 | $31.29 | 382,066 |
2017-07-18 | $64.37 | $64.62 | $64.28 | $64.62 | $31.12 | 456,096 |
2017-07-17 | $64.47 | $64.58 | $64.42 | $64.46 | $31.04 | 331,082 |
2017-07-14 | $64.21 | $64.52 | $64.16 | $64.45 | $31.04 | 739,212 |
2017-07-13 | $64.03 | $64.16 | $63.92 | $64.13 | $30.88 | 408,030 |
2017-07-12 | $63.78 | $64.03 | $63.73 | $63.98 | $30.81 | 1,177,752 |
2017-07-11 | $63.35 | $63.49 | $63.04 | $63.43 | $30.55 | 297,518 |
2017-07-10 | $63.26 | $63.50 | $63.17 | $63.41 | $30.54 | 354,224 |
2017-07-07 | $62.88 | $63.31 | $62.85 | $63.24 | $30.45 | 620,548 |
2017-07-06 | $63.10 | $63.10 | $62.63 | $62.70 | $30.19 | 608,720 |
2017-07-05 | $63.27 | $63.40 | $62.99 | $63.33 | $30.50 | 467,456 |
2017-07-03 | $63.43 | $63.53 | $63.11 | $63.12 | $30.40 | 545,450 |
2017-06-30 | $63.31 | $63.42 | $63.09 | $63.20 | $30.43 | 441,532 |
2017-06-29 | $63.70 | $63.70 | $62.63 | $63.08 | $30.38 | 560,974 |
2017-06-28 | $63.45 | $63.83 | $63.20 | $63.76 | $30.70 | 485,116 |
2017-06-27 | $63.62 | $63.73 | $63.10 | $63.12 | $30.40 | 1,487,202 |
2017-06-26 | $64.03 | $64.11 | $63.63 | $63.69 | $30.67 | 566,116 |
2017-06-23 | $63.66 | $63.86 | $63.51 | $63.80 | $30.72 | 520,134 |
2017-06-22 | $63.65 | $63.88 | $63.57 | $63.62 | $30.64 | 427,198 |
2017-06-21 | $63.60 | $63.71 | $63.48 | $63.71 | $30.68 | 829,316 |
2017-06-20 | $63.84 | $63.84 | $63.42 | $63.42 | $30.54 | 409,974 |
2017-06-19 | $63.51 | $63.89 | $63.46 | $63.87 | $30.76 | 288,786 |
2017-06-16 | $63.51 | $63.51 | $63.13 | $63.37 | $30.43 | 272,026 |
2017-06-15 | $63.20 | $63.48 | $62.97 | $63.42 | $30.45 | 450,434 |
2017-06-14 | $63.83 | $63.89 | $63.34 | $63.61 | $30.55 | 315,770 |
2017-06-13 | $63.54 | $63.74 | $63.40 | $63.71 | $30.59 | 434,606 |
2017-06-12 | $63.18 | $63.27 | $62.82 | $63.27 | $30.38 | 678,602 |
2017-06-09 | $64.09 | $64.25 | $62.95 | $63.43 | $30.46 | 520,542 |
2017-06-08 | $64.08 | $64.09 | $63.80 | $64.00 | $30.73 | 438,162 |
2017-06-07 | $64.00 | $64.06 | $63.80 | $63.98 | $30.72 | 359,688 |
2017-06-06 | $64.02 | $64.10 | $63.83 | $63.84 | $30.66 | 1,459,472 |
2017-06-05 | $64.20 | $64.22 | $64.06 | $64.15 | $30.80 | 371,046 |
2017-06-02 | $63.93 | $64.23 | $63.87 | $64.18 | $30.82 | 372,656 |
2017-06-01 | $63.44 | $63.80 | $63.37 | $63.79 | $30.63 | 418,628 |
2017-05-31 | $63.37 | $63.37 | $62.97 | $63.28 | $30.39 | 477,152 |
2017-05-30 | $63.26 | $63.34 | $63.19 | $63.26 | $30.38 | 439,412 |
2017-05-26 | $63.30 | $63.36 | $63.23 | $63.34 | $30.41 | 1,396,690 |
2017-05-25 | $63.04 | $63.40 | $63.02 | $63.26 | $30.38 | 1,147,540 |
2017-05-24 | $62.77 | $62.94 | $62.67 | $62.92 | $30.21 | 295,724 |
2017-05-23 | $62.82 | $62.82 | $62.61 | $62.71 | $30.11 | 415,884 |
2017-05-22 | $62.40 | $62.69 | $62.40 | $62.62 | $30.07 | 310,060 |
2017-05-19 | $62.04 | $62.46 | $61.99 | $62.21 | $29.87 | 565,276 |
2017-05-18 | $61.44 | $62.05 | $61.44 | $61.83 | $29.69 | 684,250 |
2017-05-17 | $62.12 | $62.23 | $61.43 | $61.45 | $29.51 | 1,140,502 |
2017-05-16 | $62.84 | $62.84 | $62.51 | $62.67 | $30.09 | 450,950 |
2017-05-15 | $62.55 | $62.80 | $62.53 | $62.68 | $30.10 | 634,730 |
2017-05-12 | $62.46 | $62.48 | $62.29 | $62.46 | $29.99 | 400,156 |
2017-05-11 | $62.42 | $62.52 | $62.07 | $62.47 | $30.00 | 751,874 |
2017-05-10 | $62.48 | $62.55 | $62.32 | $62.55 | $30.04 | 488,850 |
2017-05-09 | $62.49 | $62.60 | $62.39 | $62.50 | $30.01 | 416,664 |
2017-05-08 | $62.42 | $62.45 | $62.20 | $62.39 | $29.96 | 416,926 |
2017-05-05 | $62.26 | $62.40 | $62.12 | $62.38 | $29.95 | 456,444 |
2017-05-04 | $62.02 | $62.12 | $61.85 | $62.12 | $29.83 | 327,682 |
2017-05-03 | $62.09 | $62.09 | $61.84 | $62.03 | $29.79 | 741,472 |
2017-05-02 | $62.20 | $62.24 | $62.06 | $62.24 | $29.89 | 471,096 |
2017-05-01 | $62.00 | $62.22 | $61.96 | $62.11 | $29.82 | 514,028 |
2017-04-28 | $62.02 | $62.02 | $61.75 | $61.84 | $29.69 | 349,780 |
2017-04-27 | $61.69 | $61.88 | $61.64 | $61.84 | $29.69 | 423,940 |
2017-04-26 | $61.63 | $61.83 | $61.61 | $61.64 | $29.60 | 708,016 |
2017-04-25 | $61.39 | $61.68 | $61.30 | $61.57 | $29.56 | 892,818 |
2017-04-24 | $61.25 | $61.25 | $61.04 | $61.19 | $29.38 | 609,530 |
2017-04-21 | $60.71 | $60.74 | $60.46 | $60.57 | $29.08 | 518,646 |
2017-04-20 | $60.38 | $60.84 | $60.32 | $60.74 | $29.17 | 562,974 |
2017-04-19 | $60.33 | $60.50 | $60.11 | $60.21 | $28.91 | 481,950 |
2017-04-18 | $60.07 | $60.29 | $59.93 | $60.13 | $28.87 | 534,322 |
2017-04-17 | $59.87 | $60.28 | $59.83 | $60.28 | $28.95 | 547,410 |
2017-04-13 | $59.97 | $60.16 | $59.73 | $59.73 | $28.68 | 437,902 |
2017-04-12 | $60.29 | $60.30 | $59.98 | $60.05 | $28.84 | 676,822 |
2017-04-11 | $60.34 | $60.41 | $59.90 | $60.34 | $28.97 | 592,926 |
2017-04-10 | $60.41 | $60.62 | $60.27 | $60.42 | $29.01 | 2,005,860 |
2017-04-07 | $60.35 | $60.49 | $60.18 | $60.35 | $28.98 | 2,313,572 |
2017-04-06 | $60.23 | $60.50 | $60.14 | $60.35 | $28.98 | 1,073,478 |
2017-04-05 | $60.52 | $60.85 | $60.11 | $60.19 | $28.90 | 511,960 |
2017-04-04 | $60.26 | $60.39 | $60.20 | $60.38 | $28.99 | 602,866 |
2017-04-03 | $60.54 | $60.62 | $60.06 | $60.41 | $29.01 | 734,322 |
2017-03-31 | $60.47 | $60.65 | $60.42 | $60.48 | $29.04 | 396,738 |
2017-03-30 | $60.41 | $60.60 | $60.35 | $60.55 | $29.08 | 442,600 |
2017-03-29 | $60.23 | $60.49 | $60.18 | $60.43 | $29.02 | 472,586 |
2017-03-28 | $59.84 | $60.37 | $59.72 | $60.29 | $28.95 | 950,392 |
2017-03-27 | $59.39 | $59.91 | $59.24 | $59.86 | $28.74 | 727,698 |
2017-03-24 | $59.98 | $60.13 | $59.66 | $59.88 | $28.75 | 413,558 |
2017-03-23 | $59.89 | $60.16 | $59.76 | $59.86 | $28.74 | 293,408 |
2017-03-22 | $59.73 | $59.98 | $59.56 | $59.92 | $28.77 | 691,796 |
2017-03-21 | $60.77 | $60.80 | $59.71 | $59.77 | $28.70 | 692,184 |
2017-03-20 | $60.68 | $60.71 | $60.43 | $60.57 | $29.08 | 410,512 |
2017-03-17 | $60.89 | $60.92 | $60.75 | $60.80 | $29.13 | 324,700 |
2017-03-16 | $60.97 | $61.01 | $60.70 | $60.80 | $29.13 | 438,006 |
2017-03-15 | $60.58 | $61.05 | $60.53 | $60.90 | $29.18 | 510,278 |
2017-03-14 | $60.54 | $60.54 | $60.25 | $60.45 | $28.96 | 444,280 |
2017-03-13 | $60.53 | $60.67 | $60.49 | $60.67 | $29.07 | 527,794 |
2017-03-10 | $60.63 | $60.63 | $60.28 | $60.54 | $29.01 | 477,282 |
2017-03-09 | $60.35 | $60.46 | $60.09 | $60.35 | $28.91 | 354,374 |
2017-03-08 | $60.44 | $60.55 | $60.28 | $60.34 | $28.91 | 459,698 |
2017-03-07 | $60.47 | $60.59 | $60.30 | $60.36 | $28.92 | 475,296 |
2017-03-06 | $60.51 | $60.64 | $60.37 | $60.57 | $29.02 | 899,020 |
2017-03-03 | $60.67 | $60.77 | $60.49 | $60.75 | $29.11 | 515,182 |
2017-03-02 | $61.05 | $61.05 | $60.66 | $60.71 | $29.09 | 539,816 |
2017-03-01 | $60.74 | $61.16 | $60.61 | $61.07 | $29.26 | 486,258 |
2017-02-28 | $60.43 | $60.43 | $60.15 | $60.22 | $28.85 | 934,658 |
2017-02-27 | $60.29 | $60.50 | $60.16 | $60.48 | $28.98 | 377,866 |
2017-02-24 | $59.85 | $60.29 | $59.81 | $60.29 | $28.89 | 387,554 |
2017-02-23 | $60.42 | $60.44 | $59.95 | $60.12 | $28.80 | 428,042 |
2017-02-22 | $60.18 | $60.31 | $60.15 | $60.25 | $28.87 | 575,046 |
2017-02-21 | $60.12 | $60.33 | $60.10 | $60.27 | $28.88 | 783,182 |
2017-02-17 | $59.70 | $59.95 | $59.65 | $59.95 | $28.72 | 595,520 |
2017-02-16 | $59.98 | $60.01 | $59.67 | $59.84 | $28.67 | 713,652 |
2017-02-15 | $59.58 | $60.00 | $59.54 | $59.92 | $28.71 | 464,208 |
2017-02-14 | $59.36 | $59.62 | $59.25 | $59.61 | $28.56 | 450,392 |
2017-02-13 | $59.30 | $59.46 | $59.26 | $59.38 | $28.45 | 549,414 |
2017-02-10 | $58.95 | $59.13 | $58.89 | $59.09 | $28.31 | 431,678 |
2017-02-09 | $58.55 | $58.92 | $58.53 | $58.84 | $28.19 | 688,508 |
2017-02-08 | $58.23 | $58.49 | $58.12 | $58.47 | $28.01 | 452,856 |
2017-02-07 | $58.37 | $58.48 | $58.22 | $58.30 | $27.93 | 1,523,520 |
2017-02-06 | $58.24 | $58.29 | $58.11 | $58.25 | $27.91 | 745,392 |
2017-02-03 | $58.16 | $58.36 | $58.04 | $58.29 | $27.93 | 511,600 |
2017-02-02 | $57.90 | $58.09 | $57.77 | $57.96 | $27.77 | 458,758 |
2017-02-01 | $58.11 | $58.17 | $57.79 | $58.03 | $27.80 | 529,124 |
2017-01-31 | $57.61 | $57.80 | $57.44 | $57.80 | $27.69 | 538,188 |
2017-01-30 | $57.95 | $57.95 | $57.41 | $57.80 | $27.69 | 1,020,762 |
2017-01-27 | $58.29 | $58.30 | $58.08 | $58.16 | $27.86 | 534,608 |
2017-01-26 | $58.34 | $58.40 | $58.20 | $58.26 | $27.91 | 542,370 |
2017-01-25 | $58.06 | $58.32 | $58.00 | $58.28 | $27.92 | 1,013,612 |
2017-01-24 | $57.50 | $57.85 | $57.39 | $57.78 | $27.68 | 522,926 |
2017-01-23 | $57.43 | $57.51 | $57.13 | $57.41 | $27.51 | 719,062 |
2017-01-20 | $57.61 | $57.70 | $57.37 | $57.51 | $27.55 | 669,304 |
2017-01-19 | $57.59 | $57.63 | $57.26 | $57.38 | $27.49 | 484,630 |
2017-01-18 | $57.46 | $57.55 | $57.32 | $57.55 | $27.57 | 453,710 |
2017-01-17 | $57.42 | $57.49 | $57.25 | $57.38 | $27.49 | 645,078 |
2017-01-13 | $57.41 | $57.64 | $57.41 | $57.56 | $27.58 | 385,410 |
2017-01-12 | $57.32 | $57.41 | $56.93 | $57.40 | $27.50 | 491,508 |
2017-01-11 | $57.35 | $57.45 | $57.06 | $57.45 | $27.52 | 556,378 |
2017-01-10 | $57.31 | $57.54 | $57.21 | $57.33 | $27.47 | 588,580 |
2017-01-09 | $57.31 | $57.38 | $57.19 | $57.29 | $27.45 | 493,664 |
2017-01-06 | $57.00 | $57.45 | $56.86 | $57.29 | $27.45 | 537,996 |
2017-01-05 | $56.78 | $56.94 | $56.65 | $56.92 | $27.27 | 627,072 |
2017-01-04 | $56.43 | $56.89 | $56.35 | $56.80 | $27.21 | 1,838,570 |
2017-01-03 | $56.14 | $56.48 | $55.98 | $56.27 | $26.96 | 704,146 |
2016-12-30 | $56.22 | $56.24 | $55.67 | $55.83 | $26.75 | 736,054 |
2016-12-29 | $56.22 | $56.30 | $56.00 | $56.13 | $26.89 | 458,250 |
2016-12-28 | $56.75 | $56.75 | $56.15 | $56.16 | $26.91 | 377,878 |
2016-12-27 | $56.53 | $56.82 | $56.49 | $56.65 | $27.14 | 719,810 |
2016-12-23 | $56.29 | $56.44 | $56.29 | $56.42 | $27.03 | 261,102 |
2016-12-22 | $56.52 | $56.52 | $56.19 | $56.34 | $26.99 | 299,546 |
2016-12-21 | $56.69 | $56.71 | $56.57 | $56.60 | $27.12 | 638,864 |
2016-12-20 | $56.66 | $56.77 | $56.61 | $56.70 | $27.17 | 688,432 |
2016-12-19 | $56.41 | $56.72 | $56.17 | $56.50 | $27.07 | 385,178 |
2016-12-16 | $56.88 | $56.88 | $56.52 | $56.60 | $27.02 | 683,050 |
2016-12-15 | $56.68 | $57.03 | $56.63 | $56.74 | $27.09 | 1,067,670 |
2016-12-14 | $56.94 | $57.10 | $56.52 | $56.65 | $27.04 | 856,632 |
2016-12-13 | $56.73 | $57.17 | $56.72 | $56.98 | $27.20 | 775,068 |
2016-12-12 | $56.70 | $56.75 | $56.42 | $56.56 | $27.00 | 692,338 |
2016-12-09 | $56.67 | $56.80 | $56.61 | $56.77 | $27.10 | 696,414 |
2016-12-08 | $56.40 | $56.63 | $56.33 | $56.50 | $26.97 | 725,374 |
2016-12-07 | $55.64 | $56.40 | $55.57 | $56.36 | $26.90 | 570,740 |
2016-12-06 | $55.61 | $55.74 | $55.48 | $55.74 | $26.61 | 740,658 |
2016-12-05 | $55.43 | $55.66 | $55.34 | $55.53 | $26.51 | 1,110,424 |
2016-12-02 | $55.12 | $55.34 | $55.05 | $55.19 | $26.35 | 917,992 |
2016-12-01 | $55.65 | $55.65 | $55.04 | $55.15 | $26.33 | 1,378,870 |
2016-11-30 | $55.99 | $56.01 | $55.56 | $55.56 | $26.52 | 379,142 |
2016-11-29 | $55.69 | $55.97 | $55.64 | $55.80 | $26.64 | 638,486 |
2016-11-28 | $55.93 | $55.94 | $55.63 | $55.68 | $26.58 | 548,052 |
2016-11-25 | $55.93 | $55.99 | $55.87 | $55.99 | $26.73 | 228,446 |
2016-11-23 | $55.62 | $55.87 | $55.58 | $55.86 | $26.67 | 582,754 |
2016-11-22 | $55.83 | $55.83 | $55.57 | $55.75 | $26.61 | 490,898 |
2016-11-21 | $55.41 | $55.74 | $55.41 | $55.73 | $26.60 | 648,442 |
2016-11-18 | $55.53 | $55.54 | $55.25 | $55.30 | $26.40 | 491,286 |
2016-11-17 | $55.12 | $55.46 | $55.12 | $55.46 | $26.47 | 1,043,478 |
2016-11-16 | $54.80 | $55.12 | $54.80 | $55.10 | $26.30 | 485,278 |
2016-11-15 | $54.81 | $55.03 | $54.72 | $54.99 | $26.25 | 496,232 |
2016-11-14 | $54.84 | $54.84 | $54.38 | $54.57 | $26.05 | 1,726,022 |
2016-11-11 | $54.62 | $54.81 | $54.43 | $54.74 | $26.13 | 1,311,576 |
2016-11-10 | $55.12 | $55.39 | $54.32 | $54.78 | $26.15 | 630,900 |
2016-11-09 | $53.64 | $54.95 | $53.44 | $54.83 | $26.17 | 914,132 |
2016-11-08 | $53.97 | $54.53 | $53.86 | $54.34 | $25.94 | 395,980 |
2016-11-07 | $53.73 | $54.14 | $53.65 | $54.14 | $25.84 | 477,606 |
2016-11-04 | $52.88 | $53.32 | $52.87 | $52.95 | $25.28 | 486,626 |
2016-11-03 | $53.28 | $53.36 | $52.83 | $52.91 | $25.26 | 525,836 |
2016-11-02 | $53.53 | $53.70 | $53.20 | $53.28 | $25.43 | 548,648 |
2016-11-01 | $54.15 | $54.15 | $53.30 | $53.67 | $25.62 | 575,730 |
2016-10-31 | $54.20 | $54.26 | $54.02 | $54.06 | $25.81 | 427,284 |
2016-10-28 | $54.21 | $54.50 | $53.95 | $54.12 | $25.83 | 456,278 |
2016-10-27 | $54.80 | $54.82 | $54.29 | $54.33 | $25.94 | 296,900 |
2016-10-26 | $54.65 | $54.78 | $54.45 | $54.61 | $26.07 | 374,774 |
2016-10-25 | $55.16 | $55.16 | $54.86 | $54.90 | $26.21 | 462,732 |
2016-10-24 | $55.24 | $55.36 | $55.23 | $55.30 | $26.40 | 251,176 |
2016-10-21 | $54.70 | $54.98 | $54.60 | $54.97 | $26.24 | 315,424 |
2016-10-20 | $54.96 | $55.14 | $54.79 | $54.98 | $26.25 | 272,188 |
2016-10-19 | $54.93 | $55.13 | $54.85 | $55.02 | $26.26 | 205,972 |
2016-10-18 | $54.87 | $55.00 | $54.71 | $54.82 | $26.17 | 440,390 |
2016-10-17 | $54.59 | $54.59 | $54.34 | $54.39 | $25.96 | 284,662 |
2016-10-14 | $54.90 | $55.00 | $54.59 | $54.59 | $26.06 | 288,758 |
2016-10-13 | $54.44 | $54.73 | $54.13 | $54.61 | $26.07 | 366,428 |
2016-10-12 | $54.79 | $54.95 | $54.64 | $54.81 | $26.16 | 401,074 |
2016-10-11 | $55.36 | $55.36 | $54.53 | $54.72 | $26.12 | 263,822 |
2016-10-10 | $55.38 | $55.58 | $55.38 | $55.46 | $26.47 | 336,708 |
2016-10-07 | $55.39 | $55.40 | $54.90 | $55.10 | $26.30 | 372,340 |
2016-10-06 | $55.26 | $55.38 | $55.09 | $55.33 | $26.41 | 194,822 |
2016-10-05 | $55.30 | $55.43 | $55.28 | $55.28 | $26.39 | 305,056 |
2016-10-04 | $55.45 | $55.51 | $54.99 | $55.14 | $26.32 | 246,592 |
2016-10-03 | $55.39 | $55.42 | $55.17 | $55.32 | $26.41 | 188,528 |
2016-09-30 | $55.30 | $55.68 | $55.21 | $55.48 | $26.48 | 457,590 |
2016-09-29 | $55.50 | $55.63 | $54.97 | $55.10 | $26.30 | 284,976 |
2016-09-28 | $55.44 | $55.60 | $55.17 | $55.58 | $26.53 | 401,682 |
2016-09-27 | $54.98 | $55.37 | $54.94 | $55.37 | $26.43 | 191,822 |
2016-09-26 | $55.17 | $55.25 | $54.98 | $55.02 | $26.26 | 284,224 |
2016-09-23 | $55.63 | $55.69 | $55.43 | $55.43 | $26.46 | 248,112 |
2016-09-22 | $55.61 | $55.85 | $55.61 | $55.79 | $26.63 | 297,378 |
2016-09-21 | $54.98 | $55.39 | $54.70 | $55.32 | $26.41 | 213,226 |
2016-09-20 | $54.95 | $54.99 | $54.71 | $54.74 | $26.13 | 216,480 |
2016-09-19 | $54.92 | $55.11 | $54.62 | $54.72 | $26.12 | 539,460 |
2016-09-16 | $54.84 | $54.89 | $54.64 | $54.84 | $26.13 | 316,998 |
2016-09-15 | $54.39 | $55.09 | $54.36 | $55.00 | $26.21 | 666,938 |
2016-09-14 | $54.36 | $54.72 | $54.25 | $54.42 | $25.93 | 271,862 |
2016-09-13 | $54.68 | $54.75 | $54.12 | $54.32 | $25.89 | 561,014 |
2016-09-12 | $53.93 | $55.10 | $53.91 | $55.03 | $26.22 | 626,338 |
2016-09-09 | $55.20 | $55.20 | $54.22 | $54.22 | $25.84 | 441,692 |
2016-09-08 | $55.64 | $55.64 | $55.48 | $55.54 | $26.47 | 175,886 |
2016-09-07 | $55.66 | $55.81 | $55.59 | $55.79 | $26.59 | 230,448 |
2016-09-06 | $55.57 | $55.67 | $55.43 | $55.67 | $26.53 | 201,008 |
2016-09-02 | $55.52 | $55.66 | $55.36 | $55.52 | $26.46 | 214,484 |
2016-09-01 | $55.28 | $55.37 | $54.96 | $55.28 | $26.34 | 339,860 |
2016-08-31 | $55.32 | $55.33 | $55.02 | $55.24 | $26.32 | 278,462 |
2016-08-30 | $55.51 | $55.57 | $55.24 | $55.41 | $26.41 | 217,518 |
2016-08-29 | $55.40 | $55.63 | $55.39 | $55.52 | $26.46 | 242,314 |
2016-08-26 | $55.42 | $55.74 | $55.10 | $55.35 | $26.38 | 344,804 |
2016-08-25 | $55.41 | $55.57 | $55.25 | $55.37 | $26.39 | 245,148 |
2016-08-24 | $55.88 | $55.94 | $55.40 | $55.52 | $26.46 | 228,850 |
2016-08-23 | $55.92 | $56.08 | $55.92 | $55.94 | $26.66 | 215,756 |
2016-08-22 | $55.66 | $55.83 | $55.60 | $55.75 | $26.57 | 204,046 |
2016-08-19 | $55.60 | $55.78 | $55.52 | $55.76 | $26.57 | 184,058 |
2016-08-18 | $55.60 | $55.80 | $55.60 | $55.78 | $26.58 | 300,096 |
2016-08-17 | $55.59 | $55.70 | $55.34 | $55.65 | $26.52 | 380,398 |
2016-08-16 | $55.80 | $55.81 | $55.61 | $55.62 | $26.51 | 257,298 |
2016-08-15 | $55.78 | $56.00 | $55.76 | $55.93 | $26.65 | 223,618 |
2016-08-12 | $55.61 | $55.73 | $55.54 | $55.68 | $26.53 | 413,862 |
2016-08-11 | $55.57 | $55.79 | $55.51 | $55.72 | $26.55 | 589,602 |
2016-08-10 | $55.57 | $55.58 | $55.33 | $55.43 | $26.42 | 279,770 |
2016-08-09 | $55.52 | $55.69 | $55.47 | $55.53 | $26.46 | 329,864 |
2016-08-08 | $55.55 | $55.64 | $55.39 | $55.49 | $26.44 | 288,866 |
2016-08-05 | $55.22 | $55.55 | $55.21 | $55.51 | $26.45 | 321,698 |
2016-08-04 | $54.94 | $55.07 | $54.79 | $54.99 | $26.21 | 306,646 |
2016-08-03 | $54.62 | $54.94 | $54.62 | $54.94 | $26.18 | 213,256 |
2016-08-02 | $55.07 | $55.09 | $54.42 | $54.70 | $26.07 | 270,236 |
2016-08-01 | $55.05 | $55.30 | $54.97 | $55.11 | $26.26 | 259,224 |
2016-07-29 | $54.93 | $55.18 | $54.80 | $55.09 | $26.25 | 330,278 |
2016-07-28 | $54.83 | $55.06 | $54.72 | $54.99 | $26.21 | 238,226 |
2016-07-27 | $54.91 | $54.94 | $54.59 | $54.79 | $26.11 | 530,600 |
2016-07-26 | $54.51 | $54.72 | $54.35 | $54.64 | $26.04 | 377,912 |
2016-07-25 | $54.73 | $54.73 | $54.44 | $54.58 | $26.01 | 287,062 |
2016-07-22 | $54.56 | $54.78 | $54.42 | $54.73 | $26.08 | 347,594 |
2016-07-21 | $54.72 | $54.84 | $54.37 | $54.53 | $25.99 | 278,278 |
2016-07-20 | $54.49 | $54.78 | $54.40 | $54.71 | $26.07 | 696,842 |
2016-07-19 | $54.36 | $54.42 | $54.27 | $54.40 | $25.92 | 323,234 |
2016-07-18 | $54.32 | $54.53 | $54.24 | $54.49 | $25.97 | 320,682 |
2016-07-15 | $54.47 | $54.47 | $54.17 | $54.27 | $25.86 | 283,216 |
2016-07-14 | $54.39 | $54.46 | $54.21 | $54.32 | $25.89 | 327,778 |
2016-07-13 | $54.26 | $54.29 | $53.92 | $54.00 | $25.73 | 345,820 |
2016-07-12 | $53.98 | $54.22 | $53.92 | $54.14 | $25.80 | 695,228 |
2016-07-11 | $53.69 | $53.87 | $53.63 | $53.69 | $25.59 | 1,253,312 |
2016-07-08 | $53.00 | $53.56 | $53.00 | $53.51 | $25.50 | 295,682 |
2016-07-07 | $52.63 | $52.87 | $52.42 | $52.64 | $25.09 | 404,390 |
2016-07-06 | $52.05 | $52.59 | $51.95 | $52.56 | $25.05 | 345,054 |
2016-07-05 | $52.45 | $52.51 | $52.01 | $52.25 | $24.90 | 280,308 |
2016-07-01 | $52.43 | $52.89 | $52.43 | $52.69 | $25.11 | 263,952 |
2016-06-30 | $52.05 | $52.47 | $51.85 | $52.47 | $25.00 | 395,856 |
2016-06-29 | $51.49 | $52.05 | $51.39 | $51.96 | $24.76 | 757,080 |
2016-06-28 | $50.56 | $51.06 | $50.50 | $51.06 | $24.33 | 499,930 |
2016-06-27 | $50.68 | $50.77 | $49.78 | $50.03 | $23.84 | 972,032 |
2016-06-24 | $51.25 | $52.04 | $51.04 | $51.15 | $24.38 | 1,095,016 |
2016-06-23 | $52.88 | $53.19 | $52.76 | $53.19 | $25.35 | 285,096 |
2016-06-22 | $52.65 | $52.89 | $52.46 | $52.49 | $25.01 | 485,960 |
2016-06-21 | $52.65 | $52.70 | $52.45 | $52.61 | $25.07 | 301,196 |
2016-06-20 | $52.64 | $52.97 | $52.49 | $52.49 | $25.01 | 442,132 |
2016-06-17 | $52.56 | $52.56 | $52.17 | $52.29 | $24.85 | 196,142 |
2016-06-16 | $52.21 | $52.61 | $51.87 | $52.56 | $24.98 | 242,798 |
2016-06-15 | $52.68 | $52.90 | $52.47 | $52.52 | $24.96 | 784,580 |
2016-06-14 | $52.53 | $52.78 | $52.25 | $52.59 | $24.99 | 307,922 |
2016-06-13 | $52.92 | $53.18 | $52.63 | $52.67 | $25.03 | 288,574 |
2016-06-10 | $53.29 | $53.30 | $52.91 | $53.05 | $25.21 | 214,910 |
2016-06-09 | $53.63 | $53.79 | $53.57 | $53.74 | $25.54 | 171,350 |
2016-06-08 | $53.73 | $53.89 | $53.68 | $53.84 | $25.58 | 317,856 |
2016-06-07 | $53.63 | $53.83 | $53.58 | $53.65 | $25.49 | 206,286 |
2016-06-06 | $53.38 | $53.69 | $53.33 | $53.62 | $25.48 | 360,642 |
2016-06-03 | $53.40 | $53.40 | $52.95 | $53.31 | $25.33 | 238,130 |
2016-06-02 | $53.16 | $53.50 | $53.02 | $53.50 | $25.42 | 292,350 |
2016-06-01 | $53.02 | $53.36 | $52.95 | $53.30 | $25.33 | 195,034 |
2016-05-31 | $53.37 | $53.40 | $53.06 | $53.24 | $25.30 | 307,424 |
2016-05-27 | $53.05 | $53.27 | $53.04 | $53.25 | $25.30 | 302,000 |
2016-05-26 | $53.13 | $53.16 | $52.96 | $53.02 | $25.19 | 230,152 |
2016-05-25 | $52.86 | $53.13 | $52.86 | $53.05 | $25.21 | 401,864 |
2016-05-24 | $52.20 | $52.78 | $52.19 | $52.70 | $25.04 | 248,492 |
2016-05-23 | $51.95 | $52.13 | $51.89 | $51.92 | $24.67 | 197,394 |
2016-05-20 | $51.69 | $52.13 | $51.69 | $52.00 | $24.71 | 196,334 |
2016-05-19 | $51.61 | $51.72 | $51.22 | $51.55 | $24.50 | 298,020 |
2016-05-18 | $51.62 | $52.13 | $51.47 | $51.81 | $24.62 | 245,872 |
2016-05-17 | $52.11 | $52.26 | $51.62 | $51.76 | $24.60 | 291,342 |
2016-05-16 | $51.72 | $52.36 | $51.72 | $52.20 | $24.80 | 265,436 |
2016-05-13 | $51.89 | $52.10 | $51.55 | $51.64 | $24.54 | 432,596 |
2016-05-12 | $52.33 | $52.35 | $51.71 | $51.93 | $24.68 | 365,148 |
2016-05-11 | $52.55 | $52.69 | $52.11 | $52.12 | $24.77 | 348,080 |
2016-05-10 | $52.30 | $52.75 | $52.25 | $52.72 | $25.05 | 407,798 |
2016-05-09 | $51.89 | $52.24 | $51.89 | $52.06 | $24.74 | 438,078 |
2016-05-06 | $51.61 | $51.93 | $51.44 | $51.90 | $24.66 | 333,786 |
2016-05-05 | $51.94 | $52.04 | $51.67 | $51.78 | $24.60 | 1,547,944 |
2016-05-04 | $51.92 | $52.06 | $51.66 | $51.83 | $24.63 | 600,650 |
2016-05-03 | $52.29 | $52.37 | $51.99 | $52.17 | $24.79 | 403,076 |
2016-05-02 | $52.34 | $52.70 | $52.19 | $52.64 | $25.01 | 383,508 |
2016-04-29 | $52.34 | $52.42 | $51.82 | $52.19 | $24.80 | 307,106 |
2016-04-28 | $52.85 | $53.24 | $52.36 | $52.44 | $24.92 | 313,486 |
2016-04-27 | $52.89 | $53.12 | $52.66 | $53.02 | $25.19 | 360,124 |
2016-04-26 | $53.11 | $53.30 | $52.98 | $53.14 | $25.25 | 328,412 |
2016-04-25 | $53.05 | $53.11 | $52.84 | $53.06 | $25.21 | 1,455,288 |
2016-04-22 | $53.06 | $53.32 | $52.88 | $53.23 | $25.29 | 345,452 |
2016-04-21 | $53.51 | $53.57 | $53.23 | $53.32 | $25.34 | 327,252 |
2016-04-20 | $53.33 | $53.68 | $53.21 | $53.46 | $25.40 | 452,770 |
2016-04-19 | $53.36 | $53.48 | $53.06 | $53.30 | $25.33 | 486,504 |
2016-04-18 | $52.83 | $53.30 | $52.80 | $53.29 | $25.32 | 529,292 |
2016-04-15 | $53.04 | $53.07 | $52.87 | $52.99 | $25.18 | 280,408 |
2016-04-14 | $53.06 | $53.21 | $52.93 | $53.04 | $25.20 | 236,544 |
2016-04-13 | $52.68 | $53.07 | $52.55 | $53.05 | $25.21 | 593,362 |
2016-04-12 | $51.95 | $52.45 | $51.75 | $52.39 | $24.89 | 634,304 |
2016-04-11 | $52.32 | $52.51 | $51.91 | $51.91 | $24.67 | 812,668 |
2016-04-08 | $52.38 | $52.49 | $51.94 | $52.11 | $24.76 | 760,796 |
2016-04-07 | $52.48 | $52.55 | $51.84 | $52.06 | $24.74 | 309,662 |
2016-04-06 | $52.09 | $52.74 | $52.09 | $52.74 | $25.06 | 818,990 |
2016-04-05 | $52.12 | $52.27 | $51.95 | $52.03 | $24.72 | 892,354 |
2016-04-04 | $52.80 | $52.86 | $52.50 | $52.57 | $24.98 | 566,156 |
2016-04-01 | $52.14 | $52.85 | $51.99 | $52.80 | $25.09 | 316,366 |
2016-03-31 | $52.46 | $52.61 | $52.33 | $52.42 | $24.91 | 435,716 |
2016-03-30 | $52.56 | $52.77 | $52.36 | $52.48 | $24.94 | 826,110 |
2016-03-29 | $51.53 | $52.28 | $51.43 | $52.27 | $24.84 | 3,189,580 |
2016-03-28 | $51.77 | $51.80 | $51.51 | $51.63 | $24.53 | 1,953,518 |
2016-03-24 | $51.34 | $51.63 | $51.29 | $51.63 | $24.53 | 228,496 |
2016-03-23 | $51.94 | $51.94 | $51.59 | $51.65 | $24.54 | 378,206 |
2016-03-22 | $51.75 | $52.21 | $51.75 | $52.06 | $24.74 | 353,522 |
2016-03-21 | $51.82 | $52.05 | $51.79 | $52.01 | $24.71 | 256,722 |
2016-03-18 | $51.98 | $52.09 | $51.82 | $52.02 | $24.66 | 361,104 |
2016-03-17 | $51.48 | $51.90 | $51.29 | $51.77 | $24.54 | 311,104 |
2016-03-16 | $51.02 | $51.62 | $50.88 | $51.52 | $24.42 | 477,272 |
2016-03-15 | $51.03 | $51.16 | $50.92 | $51.14 | $24.24 | 333,602 |
2016-03-14 | $51.13 | $51.41 | $51.10 | $51.29 | $24.31 | 554,726 |
2016-03-11 | $50.76 | $51.29 | $50.76 | $51.27 | $24.30 | 405,214 |
2016-03-10 | $50.46 | $50.74 | $49.76 | $50.30 | $23.84 | 387,488 |
2016-03-09 | $50.38 | $50.38 | $50.01 | $50.31 | $23.85 | 292,868 |
2016-03-08 | $50.44 | $50.57 | $50.06 | $50.12 | $23.76 | 330,094 |
2016-03-07 | $50.55 | $50.95 | $50.47 | $50.76 | $24.06 | 934,480 |
2016-03-04 | $50.86 | $51.13 | $50.54 | $50.84 | $24.10 | 763,576 |
2016-03-03 | $50.45 | $50.72 | $50.33 | $50.69 | $24.03 | 257,290 |
2016-03-02 | $50.36 | $50.54 | $50.17 | $50.52 | $23.95 | 668,394 |
2016-03-01 | $49.56 | $50.48 | $49.41 | $50.48 | $23.93 | 291,786 |
2016-02-29 | $49.53 | $49.84 | $49.16 | $49.17 | $23.31 | 458,656 |
2016-02-26 | $49.73 | $49.82 | $49.49 | $49.54 | $23.48 | 285,304 |
2016-02-25 | $49.07 | $49.48 | $48.76 | $49.48 | $23.45 | 369,900 |
2016-02-24 | $48.18 | $48.99 | $47.80 | $48.92 | $23.19 | 485,712 |
2016-02-23 | $49.08 | $49.18 | $48.62 | $48.63 | $23.05 | 402,544 |
2016-02-22 | $48.94 | $49.28 | $48.94 | $49.26 | $23.35 | 365,392 |
2016-02-19 | $48.10 | $48.50 | $47.94 | $48.47 | $22.97 | 294,254 |
2016-02-18 | $48.84 | $48.85 | $48.29 | $48.36 | $22.92 | 399,436 |
2016-02-17 | $48.13 | $48.82 | $48.07 | $48.76 | $23.11 | 483,426 |
2016-02-16 | $47.44 | $47.80 | $47.18 | $47.80 | $22.66 | 446,944 |
2016-02-12 | $46.45 | $46.86 | $46.15 | $46.84 | $22.20 | 515,784 |
2016-02-11 | $45.70 | $46.26 | $45.45 | $46.01 | $21.81 | 676,278 |
2016-02-10 | $46.59 | $47.29 | $46.41 | $46.45 | $22.02 | 544,716 |
2016-02-09 | $45.68 | $46.67 | $45.67 | $46.22 | $21.91 | 1,628,162 |
2016-02-08 | $46.57 | $46.57 | $45.49 | $46.23 | $21.91 | 855,816 |
2016-02-05 | $48.33 | $48.37 | $47.03 | $47.20 | $22.37 | 1,009,484 |
2016-02-04 | $48.36 | $48.91 | $48.15 | $48.60 | $23.04 | 1,488,260 |
2016-02-03 | $48.65 | $48.75 | $47.50 | $48.44 | $22.96 | 805,958 |
2016-02-02 | $49.01 | $49.01 | $48.22 | $48.36 | $22.92 | 610,730 |
2016-02-01 | $48.87 | $49.51 | $48.72 | $49.33 | $23.38 | 607,672 |
2016-01-29 | $48.14 | $49.16 | $48.13 | $49.11 | $23.28 | 987,782 |
2016-01-28 | $48.35 | $48.40 | $47.50 | $48.03 | $22.77 | 462,752 |
2016-01-27 | $48.51 | $48.82 | $47.60 | $47.85 | $22.68 | 465,926 |
2016-01-26 | $48.37 | $48.78 | $48.06 | $48.71 | $23.09 | 559,320 |
2016-01-25 | $48.80 | $48.86 | $48.11 | $48.14 | $22.82 | 345,568 |
2016-01-22 | $48.63 | $48.99 | $48.51 | $48.93 | $23.19 | 416,968 |
2016-01-21 | $47.80 | $48.44 | $47.33 | $47.84 | $22.68 | 514,322 |
2016-01-20 | $47.27 | $48.14 | $46.18 | $47.70 | $22.61 | 1,565,858 |
2016-01-19 | $48.52 | $48.60 | $47.49 | $47.97 | $22.74 | 2,046,090 |
2016-01-15 | $47.73 | $48.26 | $47.38 | $48.00 | $22.75 | 1,076,076 |
2016-01-14 | $48.46 | $49.44 | $47.74 | $49.06 | $23.25 | 641,614 |
2016-01-13 | $50.00 | $50.11 | $48.18 | $48.30 | $22.89 | 557,664 |
2016-01-12 | $49.85 | $50.11 | $49.17 | $49.85 | $23.63 | 529,080 |
2016-01-11 | $49.71 | $49.80 | $48.75 | $49.35 | $23.39 | 518,636 |
2016-01-08 | $50.31 | $50.42 | $49.33 | $49.44 | $23.43 | 840,466 |
2016-01-07 | $50.42 | $50.85 | $49.87 | $49.95 | $23.68 | 974,136 |
2016-01-06 | $51.15 | $51.58 | $50.94 | $51.26 | $24.30 | 541,726 |
2016-01-05 | $52.10 | $52.16 | $51.63 | $51.89 | $24.60 | 766,334 |
2016-01-04 | $51.92 | $51.99 | $51.36 | $51.96 | $24.63 | 1,190,696 |
2015-12-31 | $53.12 | $53.35 | $52.82 | $52.83 | $25.04 | 578,080 |
2015-12-30 | $53.64 | $53.66 | $53.30 | $53.32 | $25.27 | 441,830 |
2015-12-29 | $53.40 | $53.81 | $53.40 | $53.72 | $25.46 | 405,474 |
2015-12-28 | $52.98 | $53.10 | $52.75 | $53.09 | $25.16 | 321,466 |
2015-12-24 | $53.16 | $53.35 | $53.14 | $53.20 | $25.22 | 128,860 |
2015-12-23 | $52.99 | $53.24 | $52.93 | $53.21 | $25.22 | 497,406 |
2015-12-22 | $52.56 | $52.79 | $52.31 | $52.69 | $24.98 | 449,184 |
2015-12-21 | $52.24 | $52.35 | $51.90 | $52.28 | $24.78 | 691,062 |
2015-12-18 | $52.76 | $52.78 | $52.04 | $52.05 | $24.60 | 530,188 |
2015-12-17 | $53.90 | $53.90 | $52.95 | $52.95 | $25.03 | 1,697,956 |
2015-12-16 | $53.34 | $53.85 | $53.00 | $53.76 | $25.41 | 391,710 |
2015-12-15 | $53.04 | $53.34 | $52.96 | $53.02 | $25.06 | 433,982 |
2015-12-14 | $52.47 | $52.65 | $51.87 | $52.65 | $24.88 | 531,964 |
2015-12-11 | $52.96 | $53.02 | $52.33 | $52.45 | $24.79 | 789,010 |
2015-12-10 | $53.40 | $53.90 | $53.32 | $53.56 | $25.31 | 298,946 |
2015-12-09 | $53.79 | $54.25 | $53.11 | $53.36 | $25.22 | 600,164 |
2015-12-08 | $53.68 | $54.16 | $53.56 | $53.98 | $25.51 | 363,698 |
2015-12-07 | $54.46 | $54.46 | $53.90 | $54.15 | $25.59 | 573,932 |
2015-12-04 | $53.60 | $54.60 | $53.60 | $54.53 | $25.77 | 254,290 |
2015-12-03 | $54.55 | $54.55 | $53.26 | $53.49 | $25.28 | 1,840,104 |
2015-12-02 | $54.82 | $54.94 | $54.29 | $54.38 | $25.70 | 1,074,588 |
2015-12-01 | $54.50 | $54.85 | $54.43 | $54.81 | $25.91 | 490,212 |
2015-11-30 | $54.68 | $54.68 | $54.24 | $54.26 | $25.65 | 420,948 |
2015-11-27 | $54.61 | $54.65 | $54.43 | $54.59 | $25.80 | 149,546 |
2015-11-25 | $54.52 | $54.65 | $54.46 | $54.57 | $25.79 | 333,770 |
2015-11-24 | $54.08 | $54.55 | $53.95 | $54.44 | $25.73 | 338,398 |
2015-11-23 | $54.50 | $54.66 | $54.27 | $54.43 | $25.73 | 598,506 |
2015-11-20 | $54.35 | $54.54 | $54.31 | $54.44 | $25.73 | 382,676 |
2015-11-19 | $54.21 | $54.30 | $54.04 | $54.06 | $25.55 | 277,414 |
2015-11-18 | $53.48 | $54.31 | $53.47 | $54.25 | $25.64 | 444,102 |
2015-11-17 | $53.44 | $53.71 | $53.20 | $53.32 | $25.20 | 1,705,926 |
2015-11-16 | $52.47 | $53.27 | $52.45 | $53.26 | $25.17 | 464,786 |
2015-11-13 | $53.17 | $53.20 | $52.58 | $52.58 | $24.85 | 416,396 |
2015-11-12 | $53.84 | $53.96 | $53.32 | $53.35 | $25.22 | 430,814 |
2015-11-11 | $54.40 | $54.40 | $54.03 | $54.04 | $25.54 | 222,670 |
2015-11-10 | $54.03 | $54.33 | $53.96 | $54.32 | $25.67 | 339,116 |
2015-11-09 | $54.63 | $54.63 | $53.90 | $54.25 | $25.64 | 504,168 |
2015-11-06 | $54.60 | $54.88 | $54.36 | $54.76 | $25.88 | 662,546 |
2015-11-05 | $54.87 | $55.03 | $54.46 | $54.76 | $25.88 | 303,368 |
2015-11-04 | $55.08 | $55.12 | $54.66 | $54.84 | $25.92 | 462,830 |
2015-11-03 | $54.69 | $55.13 | $54.63 | $54.94 | $25.97 | 717,214 |
2015-11-02 | $54.27 | $54.86 | $54.21 | $54.78 | $25.89 | 569,086 |
2015-10-30 | $54.40 | $54.49 | $54.12 | $54.12 | $25.58 | 373,314 |
2015-10-29 | $54.12 | $54.43 | $54.12 | $54.35 | $25.69 | 279,230 |
2015-10-28 | $53.79 | $54.24 | $53.51 | $54.24 | $25.64 | 374,978 |
2015-10-27 | $53.55 | $53.72 | $53.41 | $53.68 | $25.37 | 300,472 |
2015-10-26 | $53.69 | $53.80 | $53.54 | $53.72 | $25.39 | 371,592 |
2015-10-23 | $53.75 | $53.85 | $53.39 | $53.76 | $25.41 | 330,722 |
2015-10-22 | $52.63 | $53.11 | $52.54 | $53.08 | $25.09 | 426,808 |
2015-10-21 | $52.96 | $52.98 | $52.28 | $52.37 | $24.75 | 343,384 |
2015-10-20 | $52.87 | $53.08 | $52.65 | $52.82 | $24.96 | 275,844 |
2015-10-19 | $52.64 | $52.98 | $52.55 | $52.97 | $25.04 | 394,520 |
2015-10-16 | $52.75 | $52.82 | $52.46 | $52.80 | $24.96 | 303,544 |
2015-10-15 | $51.96 | $52.67 | $51.93 | $52.66 | $24.89 | 510,538 |
2015-10-14 | $52.16 | $52.30 | $51.77 | $51.86 | $24.51 | 267,400 |
2015-10-13 | $52.24 | $52.70 | $52.07 | $52.11 | $24.63 | 274,218 |
2015-10-12 | $52.49 | $52.58 | $52.31 | $52.52 | $24.82 | 328,554 |
2015-10-09 | $52.25 | $52.48 | $52.17 | $52.43 | $24.78 | 631,118 |
2015-10-08 | $51.67 | $52.28 | $51.49 | $52.20 | $24.67 | 535,954 |
2015-10-07 | $51.65 | $51.85 | $51.26 | $51.80 | $24.48 | 1,134,256 |
2015-10-06 | $51.75 | $51.84 | $51.11 | $51.40 | $24.29 | 701,542 |
2015-10-05 | $51.36 | $51.86 | $51.36 | $51.80 | $24.48 | 534,124 |
2015-10-02 | $49.60 | $51.03 | $49.40 | $51.03 | $24.12 | 604,412 |
2015-10-01 | $50.05 | $50.22 | $49.57 | $50.19 | $23.72 | 1,276,792 |
2015-09-30 | $49.60 | $50.02 | $49.39 | $49.98 | $23.62 | 449,966 |
2015-09-29 | $49.22 | $49.62 | $48.64 | $49.00 | $23.16 | 667,216 |
2015-09-28 | $50.38 | $50.40 | $49.01 | $49.15 | $23.23 | 1,010,946 |
2015-09-25 | $51.52 | $51.52 | $50.42 | $50.73 | $23.98 | 393,622 |
2015-09-24 | $50.93 | $51.13 | $50.38 | $51.04 | $24.12 | 411,528 |
2015-09-23 | $51.43 | $51.59 | $51.15 | $51.30 | $24.25 | 255,824 |
2015-09-22 | $51.43 | $51.52 | $50.99 | $51.40 | $24.29 | 307,132 |
2015-09-21 | $52.16 | $52.49 | $51.71 | $52.06 | $24.61 | 483,682 |
2015-09-18 | $52.11 | $52.59 | $51.92 | $52.03 | $24.52 | 499,538 |
2015-09-17 | $52.74 | $53.59 | $52.68 | $52.83 | $24.90 | 345,020 |
2015-09-16 | $52.48 | $52.89 | $52.37 | $52.85 | $24.91 | 401,746 |
2015-09-15 | $51.97 | $52.55 | $51.77 | $52.45 | $24.72 | 463,652 |
2015-09-14 | $52.15 | $52.15 | $51.65 | $51.79 | $24.41 | 247,418 |
2015-09-11 | $51.53 | $52.03 | $51.41 | $52.03 | $24.52 | 512,250 |
2015-09-10 | $51.36 | $52.06 | $51.34 | $51.72 | $24.38 | 558,700 |
2015-09-09 | $52.57 | $52.58 | $51.30 | $51.41 | $24.23 | 2,845,208 |
2015-09-08 | $51.69 | $52.11 | $51.45 | $52.05 | $24.53 | 341,686 |
2015-09-04 | $51.01 | $51.12 | $50.55 | $50.80 | $23.95 | 416,014 |
2015-09-03 | $51.73 | $52.10 | $51.31 | $51.43 | $24.24 | 244,996 |
2015-09-02 | $51.20 | $51.49 | $50.67 | $51.48 | $24.27 | 497,030 |
2015-09-01 | $51.43 | $51.43 | $50.24 | $50.43 | $23.77 | 1,716,708 |
Schwab U.S. Large-Cap Growth ETF (SCHG) News Headlines
Recent Schwab U.S. Large-Cap Growth ETF (SCHG) News
Similar Companies to Schwab U.S. Large-Cap Growth ETF (SCHG) 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 | -- | -- | -- |