Schwab U.S. Large-Cap ETF (SCHX) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.06 ($0.13) 0.59%
Schwab U.S. Large-Cap ETF - Daily Information
Click for more stock information on Schwab U.S. Large-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.15 |
Previous Close | $22.06 |
High | $22.30 |
Low | $22.04 |
Adjusted Open | $22.15 |
Previous Adjusted Close | $22.06 |
Adjusted High | $22.30 |
Adjusted Low | $22.04 |
About Schwab U.S. Large-Cap ETF (SCHX)
To pursue its goal, the fund generally invests in stocks that are included in the Dow Jones U.S. Large-Cap Total Stock Market Index†. The index includes the large-cap 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 Total Stock Market Index includes the components ranked 1-750 by full market capitalization. The index is a float-adjusted market capitalization weighted index. As of August 31, 2019, the index was composed of 755 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 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 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 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 ETF (SCHX)
Historical Stock Data for Schwab U.S. Large-Cap ETF (SCHX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $22.15 | $22.30 | $22.04 | $22.06 | $22.06 | 10,725,680 |
2025-04-30 | $21.64 | $21.99 | $21.40 | $21.93 | $21.93 | 13,720,660 |
2025-04-29 | $21.70 | $21.95 | $21.69 | $21.91 | $21.91 | 8,312,112 |
2025-04-28 | $21.80 | $21.88 | $21.54 | $21.77 | $21.77 | 7,094,481 |
2025-04-25 | $21.60 | $21.78 | $21.50 | $21.76 | $21.76 | 8,245,067 |
2025-04-24 | $21.22 | $21.63 | $21.16 | $21.61 | $21.61 | 10,060,538 |
2025-04-23 | $21.34 | $21.56 | $21.09 | $21.16 | $21.16 | 11,428,332 |
2025-04-22 | $20.53 | $20.90 | $20.50 | $20.80 | $20.80 | 26,420,125 |
2025-04-21 | $20.57 | $20.60 | $20.07 | $20.30 | $20.30 | 9,457,127 |
2025-04-17 | $20.83 | $20.97 | $20.68 | $20.79 | $20.79 | 12,609,735 |
2025-04-16 | $20.98 | $21.12 | $20.53 | $20.76 | $20.76 | 12,732,010 |
2025-04-15 | $21.27 | $21.43 | $21.18 | $21.21 | $21.21 | 9,904,472 |
2025-04-14 | $21.46 | $21.49 | $21.05 | $21.26 | $21.26 | 10,492,745 |
2025-04-11 | $20.64 | $21.93 | $20.51 | $21.08 | $21.08 | 17,294,723 |
2025-04-10 | $21.01 | $21.04 | $20.11 | $20.72 | $20.72 | 23,082,685 |
2025-04-09 | $19.48 | $21.56 | $19.44 | $21.43 | $21.43 | 30,488,037 |
2025-04-08 | $20.60 | $20.71 | $19.30 | $19.60 | $19.60 | 27,304,319 |
2025-04-07 | $19.28 | $20.64 | $19.00 | $19.89 | $19.89 | 44,077,886 |
2025-04-04 | $20.63 | $20.74 | $19.93 | $19.95 | $19.95 | 38,283,971 |
2025-04-03 | $21.51 | $21.63 | $21.19 | $21.21 | $21.21 | 21,862,301 |
2025-04-02 | $21.91 | $22.42 | $21.90 | $22.32 | $22.32 | 8,854,910 |
2025-04-01 | $21.99 | $22.23 | $21.85 | $22.17 | $22.17 | 10,600,141 |
2025-03-31 | $21.70 | $22.14 | $21.58 | $22.08 | $22.08 | 21,779,944 |
2025-03-28 | $22.32 | $22.37 | $21.91 | $21.96 | $21.96 | 11,091,777 |
2025-03-27 | $22.42 | $22.56 | $22.32 | $22.39 | $22.39 | 10,628,679 |
2025-03-26 | $22.74 | $22.79 | $22.42 | $22.50 | $22.50 | 15,059,196 |
2025-03-25 | $22.85 | $22.87 | $22.76 | $22.83 | $22.76 | 7,779,890 |
2025-03-24 | $22.62 | $22.82 | $22.61 | $22.79 | $22.72 | 9,078,481 |
2025-03-21 | $22.17 | $22.39 | $22.12 | $22.38 | $22.38 | 8,388,144 |
2025-03-20 | $22.26 | $22.55 | $22.24 | $22.36 | $22.36 | 7,671,471 |
2025-03-19 | $22.23 | $22.57 | $22.18 | $22.41 | $22.41 | 11,401,910 |
2025-03-18 | $22.30 | $22.32 | $22.08 | $22.16 | $22.16 | 9,728,573 |
2025-03-17 | $22.21 | $22.51 | $22.21 | $22.41 | $22.41 | 14,800,277 |
2025-03-14 | $21.96 | $22.26 | $21.93 | $22.20 | $22.20 | 14,164,981 |
2025-03-13 | $22.06 | $22.07 | $21.69 | $21.75 | $21.75 | 16,252,802 |
2025-03-12 | $22.20 | $22.24 | $21.86 | $22.07 | $22.07 | 13,342,808 |
2025-03-11 | $22.07 | $22.22 | $21.78 | $21.96 | $21.96 | 22,463,067 |
2025-03-10 | $22.40 | $22.48 | $21.91 | $22.11 | $22.11 | 18,631,113 |
2025-03-07 | $22.56 | $22.80 | $22.32 | $22.74 | $22.74 | 16,043,534 |
2025-03-06 | $22.76 | $22.94 | $22.52 | $22.62 | $22.62 | 14,557,024 |
2025-03-05 | $22.81 | $23.13 | $22.66 | $23.05 | $23.05 | 15,334,933 |
2025-03-04 | $22.89 | $23.15 | $22.60 | $22.79 | $22.79 | 18,474,736 |
2025-03-03 | $23.57 | $23.64 | $22.93 | $23.09 | $23.09 | 15,519,539 |
2025-02-28 | $23.15 | $23.53 | $23.04 | $23.51 | $23.51 | 17,996,611 |
2025-02-27 | $23.60 | $23.66 | $23.13 | $23.13 | $23.13 | 8,857,442 |
2025-02-26 | $23.56 | $23.72 | $23.41 | $23.51 | $23.51 | 6,368,012 |
2025-02-25 | $23.61 | $23.64 | $23.30 | $23.50 | $23.50 | 9,105,961 |
2025-02-24 | $23.82 | $23.86 | $23.58 | $23.62 | $23.62 | 8,409,571 |
2025-02-21 | $24.18 | $24.18 | $23.71 | $23.75 | $23.75 | 12,038,679 |
2025-02-20 | $24.25 | $24.25 | $24.04 | $24.18 | $24.18 | 6,894,779 |
2025-02-19 | $24.20 | $24.31 | $24.17 | $24.28 | $24.28 | 6,806,596 |
2025-02-18 | $24.23 | $24.26 | $24.13 | $24.26 | $24.26 | 7,472,133 |
2025-02-14 | $24.19 | $24.23 | $24.16 | $24.20 | $24.20 | 6,977,383 |
2025-02-13 | $23.97 | $24.19 | $23.93 | $24.19 | $24.19 | 6,525,374 |
2025-02-12 | $23.77 | $23.97 | $23.72 | $23.93 | $23.93 | 8,866,534 |
2025-02-11 | $23.91 | $24.02 | $23.91 | $24.00 | $24.00 | 5,466,782 |
2025-02-10 | $23.97 | $24.03 | $23.92 | $24.00 | $24.00 | 5,993,150 |
2025-02-07 | $24.07 | $24.14 | $23.82 | $23.85 | $23.85 | 10,608,559 |
2025-02-06 | $24.05 | $24.07 | $23.92 | $24.06 | $24.06 | 6,771,618 |
2025-02-05 | $23.84 | $23.98 | $23.76 | $23.96 | $23.96 | 8,788,972 |
2025-02-04 | $23.72 | $23.90 | $23.71 | $23.88 | $23.88 | 8,169,540 |
2025-02-03 | $23.49 | $23.82 | $23.42 | $23.72 | $23.72 | 14,801,986 |
2025-01-31 | $24.11 | $24.21 | $23.85 | $23.87 | $23.87 | 18,340,814 |
2025-01-30 | $23.94 | $24.07 | $23.84 | $24.01 | $24.01 | 8,805,482 |
2025-01-29 | $23.93 | $23.97 | $23.77 | $23.88 | $23.88 | 13,829,680 |
2025-01-28 | $23.80 | $24.02 | $23.68 | $23.98 | $23.98 | 8,816,939 |
2025-01-27 | $23.60 | $23.79 | $23.58 | $23.78 | $23.78 | 10,759,580 |
2025-01-24 | $24.19 | $24.23 | $24.07 | $24.13 | $24.13 | 9,489,530 |
2025-01-23 | $24.04 | $24.19 | $24.02 | $24.19 | $24.19 | 6,570,228 |
2025-01-22 | $24.03 | $24.12 | $24.03 | $24.07 | $24.07 | 6,071,983 |
2025-01-21 | $23.82 | $23.94 | $23.75 | $23.94 | $23.94 | 7,292,613 |
2025-01-17 | $23.70 | $23.78 | $23.63 | $23.71 | $23.71 | 6,097,117 |
2025-01-16 | $23.55 | $23.58 | $23.44 | $23.48 | $23.48 | 8,127,673 |
2025-01-15 | $23.42 | $23.55 | $23.37 | $23.47 | $23.47 | 8,165,831 |
2025-01-14 | $23.17 | $23.19 | $22.93 | $23.10 | $23.10 | 8,782,766 |
2025-01-13 | $22.81 | $23.05 | $22.79 | $23.05 | $23.05 | 9,172,501 |
2025-01-10 | $23.20 | $23.22 | $22.92 | $23.02 | $23.02 | 11,443,632 |
2025-01-08 | $23.32 | $23.40 | $23.17 | $23.36 | $23.36 | 7,771,204 |
2025-01-07 | $23.68 | $23.69 | $23.24 | $23.31 | $23.31 | 8,318,678 |
2025-01-06 | $23.63 | $23.76 | $23.52 | $23.61 | $23.61 | 8,359,095 |
2025-01-03 | $23.27 | $23.47 | $23.22 | $23.45 | $23.45 | 9,198,070 |
2025-01-02 | $23.32 | $23.40 | $22.98 | $23.15 | $23.15 | 10,772,832 |
2024-12-31 | $23.36 | $23.38 | $23.14 | $23.18 | $23.18 | 11,767,363 |
2024-12-30 | $23.28 | $23.42 | $23.12 | $23.27 | $23.27 | 7,705,767 |
2024-12-27 | $23.66 | $23.66 | $23.38 | $23.54 | $23.54 | 9,823,827 |
2024-12-26 | $23.71 | $23.85 | $23.67 | $23.81 | $23.81 | 6,977,489 |
2024-12-24 | $23.62 | $23.80 | $23.57 | $23.80 | $23.80 | 6,500,971 |
2024-12-23 | $23.41 | $23.56 | $23.27 | $23.54 | $23.54 | 10,510,814 |
2024-12-20 | $23.04 | $23.59 | $23.01 | $23.41 | $23.41 | 11,802,437 |
2024-12-19 | $23.37 | $23.42 | $23.12 | $23.14 | $23.14 | 11,849,709 |
2024-12-18 | $23.88 | $23.96 | $23.13 | $23.16 | $23.16 | 9,881,545 |
2024-12-17 | $23.90 | $23.92 | $23.82 | $23.89 | $23.89 | 5,810,225 |
2024-12-16 | $23.96 | $24.04 | $23.93 | $24.02 | $24.02 | 10,291,481 |
2024-12-13 | $23.99 | $24.01 | $23.83 | $23.90 | $23.90 | 5,130,342 |
2024-12-12 | $24.00 | $24.01 | $23.90 | $23.90 | $23.90 | 4,715,127 |
2024-12-11 | $23.95 | $24.06 | $23.94 | $24.03 | $24.03 | 4,479,072 |
2024-12-10 | $24.04 | $24.04 | $23.88 | $23.91 | $23.83 | 5,057,936 |
2024-12-09 | $24.14 | $24.15 | $23.97 | $24.00 | $23.92 | 6,336,927 |
2024-12-06 | $24.14 | $24.19 | $24.11 | $24.15 | $24.07 | 3,844,011 |
2024-12-05 | $24.14 | $24.17 | $24.07 | $24.08 | $24.00 | 4,771,272 |
2024-12-04 | $24.06 | $24.15 | $24.03 | $24.15 | $24.07 | 5,743,097 |
2024-12-03 | $23.96 | $23.98 | $23.90 | $23.97 | $23.89 | 4,031,858 |
2024-12-02 | $23.95 | $23.99 | $23.91 | $23.96 | $23.88 | 4,634,406 |
2024-11-29 | $23.82 | $23.95 | $23.81 | $23.89 | $23.89 | 6,506,667 |
2024-11-27 | $23.85 | $23.86 | $23.71 | $23.78 | $23.78 | 2,997,546 |
2024-11-26 | $23.77 | $23.87 | $23.75 | $23.85 | $23.85 | 4,197,761 |
2024-11-25 | $23.80 | $23.87 | $23.65 | $23.74 | $23.74 | 5,514,260 |
2024-11-22 | $23.56 | $23.68 | $23.55 | $23.65 | $23.65 | 4,497,206 |
2024-11-21 | $23.52 | $23.61 | $23.32 | $23.54 | $23.54 | 7,110,969 |
2024-11-20 | $23.40 | $23.42 | $23.18 | $23.40 | $23.40 | 5,234,862 |
2024-11-19 | $23.17 | $23.42 | $23.13 | $23.40 | $23.40 | 5,832,489 |
2024-11-18 | $23.22 | $23.34 | $23.17 | $23.30 | $23.30 | 12,441,098 |
2024-11-15 | $23.35 | $23.37 | $23.11 | $23.20 | $23.20 | 6,285,660 |
2024-11-14 | $23.67 | $23.68 | $23.47 | $23.50 | $23.50 | 4,677,419 |
2024-11-13 | $23.67 | $23.75 | $23.59 | $23.66 | $23.66 | 5,488,389 |
2024-11-12 | $23.70 | $23.74 | $23.54 | $23.65 | $23.65 | 6,935,448 |
2024-11-11 | $23.75 | $23.77 | $23.65 | $23.72 | $23.72 | 4,151,852 |
2024-11-08 | $23.59 | $23.73 | $23.58 | $23.68 | $23.68 | 4,345,512 |
2024-11-07 | $23.48 | $23.61 | $23.46 | $23.57 | $23.57 | 8,620,185 |
2024-11-06 | $23.29 | $23.42 | $23.16 | $23.39 | $23.39 | 5,502,184 |
2024-11-05 | $22.55 | $22.80 | $22.53 | $22.80 | $22.80 | 8,294,480 |
2024-11-04 | $22.56 | $22.62 | $22.43 | $22.51 | $22.51 | 4,668,267 |
2024-11-01 | $22.58 | $22.74 | $22.54 | $22.56 | $22.56 | 5,702,591 |
2024-10-31 | $22.75 | $22.75 | $22.44 | $22.44 | $22.44 | 6,617,400 |
2024-10-30 | $22.93 | $23.04 | $22.88 | $22.91 | $22.91 | 3,478,657 |
2024-10-29 | $22.90 | $23.01 | $22.83 | $22.97 | $22.97 | 4,190,491 |
2024-10-28 | $22.97 | $22.99 | $22.91 | $22.93 | $22.93 | 4,681,853 |
2024-10-25 | $22.94 | $23.06 | $22.80 | $22.85 | $22.85 | 19,124,384 |
2024-10-24 | $22.88 | $22.89 | $22.75 | $22.86 | $22.86 | 6,542,884 |
2024-10-23 | $22.95 | $22.95 | $22.66 | $22.81 | $22.81 | 5,042,163 |
2024-10-22 | $22.93 | $23.06 | $22.90 | $23.01 | $23.01 | 4,671,859 |
2024-10-21 | $23.05 | $23.08 | $22.92 | $23.04 | $23.04 | 6,923,523 |
2024-10-18 | $23.06 | $23.11 | $23.00 | $23.08 | $23.08 | 4,870,328 |
2024-10-17 | $23.12 | $23.13 | $22.98 | $22.99 | $22.99 | 13,015,208 |
2024-10-16 | $22.90 | $23.01 | $22.85 | $23.00 | $23.00 | 6,146,101 |
2024-10-15 | $23.06 | $23.08 | $22.84 | $22.89 | $22.89 | 13,644,383 |
2024-10-14 | $22.93 | $23.09 | $22.92 | $23.06 | $23.06 | 3,018,614 |
2024-10-11 | $22.73 | $22.90 | $22.72 | $22.88 | $22.88 | 3,222,590 |
2024-10-10 | $68.11 | $68.33 | $67.97 | $68.17 | $68.17 | 1,461,763 |
2024-10-09 | $67.80 | $68.33 | $67.72 | $68.29 | $68.29 | 1,242,057 |
2024-10-08 | $67.43 | $67.87 | $67.37 | $67.80 | $67.80 | 1,421,082 |
2024-10-07 | $67.61 | $67.66 | $67.04 | $67.19 | $67.19 | 34,593,651 |
2024-10-04 | $67.66 | $67.83 | $67.21 | $67.79 | $67.79 | 914,390 |
2024-10-03 | $67.06 | $67.38 | $66.88 | $67.16 | $67.16 | 2,584,841 |
2024-10-02 | $67.11 | $67.39 | $66.84 | $67.28 | $67.28 | 1,112,030 |
2024-10-01 | $67.81 | $67.81 | $66.91 | $67.23 | $67.23 | 1,214,333 |
2024-09-30 | $67.47 | $67.91 | $67.20 | $67.85 | $67.85 | 2,020,170 |
2024-09-27 | $67.85 | $67.91 | $67.48 | $67.61 | $67.61 | 1,070,858 |
2024-09-26 | $67.92 | $67.92 | $67.40 | $67.69 | $67.69 | 1,850,581 |
2024-09-25 | $67.53 | $67.64 | $67.28 | $67.41 | $67.41 | 1,161,596 |
2024-09-24 | $67.72 | $67.78 | $67.36 | $67.78 | $67.57 | 1,255,924 |
2024-09-23 | $67.53 | $67.64 | $67.41 | $67.59 | $67.38 | 1,227,603 |
2024-09-20 | $67.39 | $67.53 | $67.04 | $67.40 | $67.40 | 1,127,989 |
2024-09-19 | $67.50 | $67.76 | $67.19 | $67.53 | $67.53 | 1,131,512 |
2024-09-18 | $66.67 | $67.25 | $66.33 | $66.40 | $66.40 | 3,249,555 |
2024-09-17 | $66.78 | $66.98 | $66.32 | $66.60 | $66.60 | 1,439,930 |
2024-09-16 | $66.34 | $66.57 | $66.18 | $66.56 | $66.56 | 2,495,592 |
2024-09-13 | $66.14 | $66.53 | $66.10 | $66.42 | $66.42 | 1,000,218 |
2024-09-12 | $65.56 | $66.07 | $65.30 | $66.04 | $66.04 | 1,010,621 |
2024-09-11 | $64.85 | $65.60 | $63.78 | $65.50 | $65.50 | 1,239,655 |
2024-09-10 | $64.79 | $64.86 | $64.19 | $64.81 | $64.81 | 1,367,734 |
2024-09-09 | $64.32 | $64.72 | $64.13 | $64.56 | $64.56 | 1,204,062 |
2024-09-06 | $64.98 | $65.17 | $63.74 | $63.84 | $63.84 | 2,099,164 |
2024-09-05 | $65.08 | $65.41 | $64.65 | $64.94 | $64.94 | 1,456,417 |
2024-09-04 | $65.02 | $65.52 | $64.92 | $65.12 | $65.12 | 3,749,182 |
2024-09-03 | $66.29 | $66.29 | $64.95 | $65.22 | $65.22 | 1,354,086 |
2024-08-30 | $66.25 | $66.70 | $65.88 | $66.65 | $66.65 | 926,750 |
2024-08-29 | $66.18 | $66.65 | $65.89 | $66.02 | $66.02 | 1,295,509 |
2024-08-28 | $66.29 | $66.38 | $65.61 | $65.99 | $65.99 | 999,224 |
2024-08-27 | $66.17 | $66.44 | $66.01 | $66.37 | $66.37 | 984,188 |
2024-08-26 | $66.54 | $66.69 | $66.12 | $66.29 | $66.29 | 1,067,728 |
2024-08-23 | $66.10 | $66.56 | $65.91 | $66.48 | $66.48 | 978,544 |
2024-08-22 | $66.47 | $66.55 | $65.60 | $65.74 | $65.74 | 1,082,696 |
2024-08-21 | $66.09 | $66.41 | $65.93 | $66.29 | $66.29 | 994,288 |
2024-08-20 | $66.08 | $66.26 | $65.84 | $66.01 | $66.01 | 1,363,204 |
2024-08-19 | $65.55 | $66.13 | $65.46 | $66.13 | $66.13 | 999,275 |
2024-08-16 | $65.17 | $65.58 | $65.16 | $65.50 | $65.50 | 834,041 |
2024-08-15 | $64.88 | $65.39 | $64.88 | $65.37 | $65.37 | 1,274,890 |
2024-08-14 | $64.13 | $64.38 | $63.81 | $64.26 | $64.26 | 1,313,971 |
2024-08-13 | $63.34 | $64.06 | $63.34 | $64.04 | $64.04 | 895,895 |
2024-08-12 | $63.07 | $63.28 | $62.73 | $62.99 | $62.99 | 1,090,826 |
2024-08-09 | $62.63 | $63.13 | $62.45 | $62.98 | $62.98 | 1,010,062 |
2024-08-08 | $61.93 | $62.78 | $61.66 | $62.73 | $62.73 | 1,230,455 |
2024-08-07 | $62.37 | $62.79 | $61.21 | $61.27 | $61.27 | 1,939,924 |
2024-08-06 | $61.40 | $62.58 | $61.20 | $61.69 | $61.69 | 3,879,279 |
2024-08-05 | $60.28 | $61.86 | $60.20 | $61.11 | $61.11 | 3,081,461 |
2024-08-02 | $63.25 | $63.39 | $62.43 | $62.99 | $62.99 | 1,953,875 |
2024-08-01 | $65.30 | $65.63 | $63.77 | $64.23 | $64.23 | 1,627,904 |
2024-07-31 | $64.99 | $65.48 | $64.78 | $65.16 | $65.16 | 1,973,155 |
2024-07-30 | $64.59 | $64.77 | $63.73 | $64.11 | $64.11 | 1,240,589 |
2024-07-29 | $64.64 | $64.72 | $64.23 | $64.44 | $64.44 | 854,075 |
2024-07-26 | $64.13 | $64.73 | $64.07 | $64.42 | $64.42 | 888,125 |
2024-07-25 | $64.00 | $64.77 | $63.55 | $63.70 | $63.70 | 1,704,812 |
2024-07-24 | $64.88 | $64.94 | $63.86 | $64.00 | $64.00 | 1,239,775 |
2024-07-23 | $65.58 | $65.82 | $65.43 | $65.49 | $65.49 | 1,170,041 |
2024-07-22 | $65.33 | $65.64 | $65.14 | $65.58 | $65.58 | 1,147,045 |
2024-07-19 | $65.30 | $65.46 | $64.78 | $64.89 | $64.89 | 491,290 |
2024-07-18 | $66.05 | $66.16 | $65.07 | $65.36 | $65.36 | 1,102,307 |
2024-07-17 | $66.09 | $66.30 | $65.82 | $65.86 | $65.86 | 1,409,638 |
2024-07-16 | $66.55 | $66.84 | $66.46 | $66.82 | $66.82 | 1,563,734 |
2024-07-15 | $66.39 | $66.74 | $66.15 | $66.36 | $66.36 | 1,135,764 |
2024-07-12 | $65.87 | $66.58 | $65.84 | $66.21 | $66.21 | 1,402,662 |
2024-07-11 | $66.23 | $66.39 | $65.65 | $65.75 | $65.75 | 1,054,601 |
2024-07-10 | $65.76 | $66.25 | $65.68 | $66.23 | $66.23 | 1,221,269 |
2024-07-09 | $65.64 | $65.75 | $65.55 | $65.56 | $65.56 | 1,834,839 |
2024-07-08 | $65.55 | $65.65 | $65.42 | $65.57 | $65.57 | 1,000,709 |
2024-07-05 | $65.13 | $65.52 | $65.06 | $65.48 | $65.48 | 1,074,754 |
2024-07-03 | $64.78 | $65.16 | $64.78 | $65.13 | $65.13 | 663,703 |
2024-07-02 | $64.19 | $64.85 | $64.19 | $64.85 | $64.85 | 1,058,712 |
2024-07-01 | $64.48 | $64.48 | $64.08 | $64.43 | $64.43 | 1,491,746 |
2024-06-28 | $64.66 | $64.99 | $64.16 | $64.25 | $64.25 | 2,362,195 |
2024-06-27 | $64.40 | $64.57 | $64.32 | $64.51 | $64.51 | 1,153,038 |
2024-06-26 | $64.22 | $64.48 | $64.12 | $64.44 | $64.44 | 1,084,847 |
2024-06-25 | $64.46 | $64.58 | $64.27 | $64.55 | $64.55 | 2,264,727 |
2024-06-24 | $64.52 | $64.81 | $64.32 | $64.32 | $64.32 | 1,469,006 |
2024-06-21 | $64.61 | $64.62 | $64.31 | $64.50 | $64.50 | 1,965,211 |
2024-06-20 | $64.88 | $64.95 | $64.37 | $64.58 | $64.58 | 987,741 |
2024-06-18 | $64.60 | $64.78 | $64.57 | $64.78 | $64.78 | 931,602 |
2024-06-17 | $64.03 | $64.75 | $63.94 | $64.60 | $64.60 | 1,081,120 |
2024-06-14 | $63.90 | $64.10 | $63.75 | $64.10 | $64.10 | 962,445 |
2024-06-13 | $64.21 | $64.21 | $63.75 | $64.10 | $64.10 | 1,053,228 |
2024-06-12 | $64.07 | $64.31 | $63.88 | $64.01 | $64.01 | 1,029,989 |
2024-06-11 | $63.14 | $63.45 | $62.87 | $63.43 | $63.43 | 2,142,806 |
2024-06-10 | $63.01 | $63.35 | $62.94 | $63.33 | $63.33 | 978,617 |
2024-06-07 | $63.09 | $63.42 | $62.92 | $63.10 | $63.10 | 854,505 |
2024-06-06 | $63.22 | $63.30 | $62.98 | $63.20 | $63.20 | 757,461 |
2024-06-05 | $62.76 | $63.22 | $62.50 | $63.22 | $63.22 | 1,241,980 |
2024-06-04 | $62.28 | $62.54 | $62.06 | $62.46 | $62.46 | 894,560 |
2024-06-03 | $62.60 | $62.61 | $61.80 | $62.39 | $62.39 | 955,506 |
2024-05-31 | $62.00 | $62.38 | $61.33 | $62.30 | $62.30 | 1,147,003 |
2024-05-30 | $62.07 | $62.17 | $61.72 | $61.85 | $61.85 | 868,628 |
2024-05-29 | $62.21 | $62.42 | $62.19 | $62.29 | $62.29 | 1,879,692 |
2024-05-28 | $62.84 | $62.84 | $62.41 | $62.71 | $62.71 | 934,648 |
2024-05-24 | $62.47 | $62.80 | $62.40 | $62.73 | $62.73 | 937,177 |
2024-05-23 | $63.15 | $63.15 | $62.15 | $62.29 | $62.29 | 14,656,607 |
2024-05-22 | $62.92 | $62.97 | $62.52 | $62.80 | $62.80 | 851,906 |
2024-05-21 | $62.72 | $62.99 | $62.72 | $62.99 | $62.99 | 778,987 |
2024-05-20 | $62.78 | $63.00 | $62.73 | $62.86 | $62.86 | 796,959 |
2024-05-17 | $62.70 | $62.78 | $62.52 | $62.78 | $62.78 | 1,162,734 |
2024-05-16 | $62.83 | $63.01 | $62.67 | $62.69 | $62.69 | 1,103,464 |
2024-05-15 | $62.35 | $62.85 | $62.27 | $62.84 | $62.84 | 1,151,052 |
2024-05-14 | $61.75 | $62.10 | $61.71 | $62.05 | $62.05 | 841,250 |
2024-05-13 | $61.94 | $61.94 | $61.61 | $61.77 | $61.77 | 915,670 |
2024-05-10 | $61.83 | $61.95 | $61.59 | $61.75 | $61.75 | 897,521 |
2024-05-09 | $61.35 | $61.67 | $61.25 | $61.67 | $61.67 | 1,305,206 |
2024-05-08 | $61.07 | $61.35 | $61.07 | $61.28 | $61.28 | 797,635 |
2024-05-07 | $61.33 | $61.49 | $61.24 | $61.34 | $61.34 | 1,167,354 |
2024-05-06 | $60.91 | $61.29 | $60.87 | $61.29 | $61.29 | 1,282,830 |
2024-05-03 | $60.66 | $60.78 | $60.30 | $60.63 | $60.63 | 2,959,907 |
2024-05-02 | $59.78 | $59.99 | $59.21 | $59.92 | $59.92 | 2,385,312 |
2024-05-01 | $59.46 | $60.26 | $59.25 | $59.34 | $59.34 | 2,221,496 |
2024-04-30 | $60.31 | $60.40 | $59.51 | $59.53 | $59.53 | 1,332,397 |
2024-04-29 | $60.50 | $60.55 | $60.14 | $60.48 | $60.48 | 1,007,212 |
2024-04-26 | $60.06 | $60.44 | $59.96 | $60.28 | $60.28 | 1,049,935 |
2024-04-25 | $59.13 | $59.79 | $58.97 | $59.73 | $59.73 | 1,130,071 |
2024-04-24 | $60.09 | $60.16 | $59.64 | $59.88 | $59.88 | 1,223,261 |
2024-04-23 | $59.50 | $60.01 | $59.41 | $59.97 | $59.97 | 1,332,407 |
2024-04-22 | $59.02 | $59.54 | $58.70 | $59.16 | $59.16 | 1,370,735 |
2024-04-19 | $59.11 | $59.30 | $58.51 | $58.70 | $58.70 | 2,110,944 |
2024-04-18 | $59.44 | $59.74 | $59.08 | $59.16 | $59.16 | 1,917,396 |
2024-04-17 | $59.94 | $59.99 | $59.13 | $59.33 | $59.33 | 1,867,149 |
2024-04-16 | $59.83 | $60.01 | $59.51 | $59.64 | $59.64 | 2,414,018 |
2024-04-15 | $61.05 | $61.09 | $59.68 | $59.81 | $59.81 | 1,925,278 |
2024-04-12 | $61.04 | $61.16 | $60.37 | $60.60 | $60.60 | 1,601,495 |
2024-04-11 | $61.20 | $61.61 | $60.75 | $61.47 | $61.47 | 1,444,303 |
2024-04-10 | $60.86 | $61.23 | $60.76 | $61.01 | $61.01 | 2,257,299 |
2024-04-09 | $61.76 | $61.79 | $61.04 | $61.64 | $61.64 | 1,225,886 |
2024-04-08 | $61.61 | $61.72 | $61.46 | $61.54 | $61.54 | 1,056,705 |
2024-04-05 | $61.02 | $61.74 | $60.98 | $61.52 | $61.52 | 1,398,452 |
2024-04-04 | $62.05 | $62.15 | $60.83 | $60.89 | $60.89 | 1,895,915 |
2024-04-03 | $61.39 | $61.79 | $61.39 | $61.64 | $61.64 | 1,198,561 |
2024-04-02 | $61.45 | $61.55 | $61.26 | $61.54 | $61.54 | 1,338,471 |
2024-04-01 | $62.17 | $62.21 | $61.81 | $61.98 | $61.98 | 1,399,253 |
2024-03-28 | $62.07 | $62.25 | $62.05 | $62.06 | $62.06 | 2,017,875 |
2024-03-27 | $61.89 | $62.08 | $61.65 | $62.08 | $62.08 | 1,643,400 |
2024-03-26 | $61.88 | $61.89 | $61.52 | $61.56 | $61.56 | 1,578,954 |
2024-03-25 | $61.69 | $61.81 | $61.65 | $61.69 | $61.69 | 1,171,909 |
2024-03-22 | $61.96 | $61.98 | $61.79 | $61.85 | $61.85 | 1,103,782 |
2024-03-21 | $62.07 | $62.18 | $61.93 | $61.98 | $61.98 | 2,138,119 |
2024-03-20 | $61.17 | $61.76 | $61.07 | $61.73 | $61.73 | 3,071,217 |
2024-03-19 | $60.86 | $61.37 | $60.79 | $61.35 | $61.16 | 1,390,863 |
2024-03-18 | $61.10 | $61.29 | $60.96 | $61.05 | $60.86 | 1,052,195 |
2024-03-15 | $60.60 | $60.89 | $60.48 | $60.66 | $60.47 | 1,511,770 |
2024-03-14 | $61.37 | $61.37 | $60.70 | $61.06 | $60.87 | 1,263,772 |
2024-03-13 | $61.31 | $61.40 | $61.06 | $61.26 | $61.07 | 1,042,709 |
2024-03-12 | $60.95 | $61.38 | $60.62 | $61.33 | $61.33 | 1,371,661 |
2024-03-11 | $60.61 | $60.75 | $60.35 | $60.68 | $60.68 | 1,252,747 |
2024-03-08 | $61.23 | $61.53 | $60.67 | $60.76 | $60.76 | 1,446,933 |
2024-03-07 | $60.88 | $61.24 | $60.80 | $61.14 | $61.14 | 2,671,609 |
2024-03-06 | $60.62 | $60.78 | $60.35 | $60.53 | $60.53 | 1,903,093 |
2024-03-05 | $60.56 | $60.59 | $59.91 | $60.20 | $60.20 | 1,388,411 |
2024-03-04 | $60.77 | $61.03 | $60.76 | $60.82 | $60.82 | 1,381,200 |
2024-03-01 | $60.40 | $60.91 | $60.35 | $60.87 | $60.87 | 1,436,654 |
2024-02-29 | $60.29 | $60.48 | $59.96 | $60.32 | $60.32 | 2,343,430 |
2024-02-28 | $59.98 | $60.15 | $59.91 | $60.07 | $60.07 | 1,334,219 |
2024-02-27 | $60.10 | $60.18 | $59.90 | $60.16 | $60.16 | 1,405,613 |
2024-02-26 | $60.29 | $60.32 | $60.02 | $60.04 | $60.04 | 1,350,757 |
2024-02-23 | $60.35 | $60.49 | $60.12 | $60.22 | $60.22 | 1,305,806 |
2024-02-22 | $59.70 | $60.28 | $59.65 | $60.18 | $60.18 | 1,450,749 |
2024-02-21 | $58.72 | $58.98 | $58.52 | $58.96 | $58.96 | 1,484,932 |
2024-02-20 | $59.05 | $59.12 | $58.65 | $58.95 | $58.95 | 1,676,186 |
2024-02-16 | $59.58 | $59.69 | $59.22 | $59.30 | $59.30 | 1,493,604 |
2024-02-15 | $59.27 | $59.62 | $59.21 | $59.60 | $59.60 | 1,515,318 |
2024-02-14 | $58.92 | $59.22 | $58.65 | $59.16 | $59.16 | 1,858,898 |
2024-02-13 | $58.60 | $58.82 | $58.18 | $58.61 | $58.61 | 12,876,095 |
2024-02-12 | $59.42 | $59.74 | $59.35 | $59.44 | $59.44 | 1,898,553 |
2024-02-09 | $59.20 | $59.50 | $59.13 | $59.47 | $59.47 | 1,666,404 |
2024-02-08 | $59.03 | $59.12 | $58.95 | $59.11 | $59.11 | 1,416,611 |
2024-02-07 | $58.76 | $59.07 | $58.68 | $59.00 | $59.00 | 2,757,745 |
2024-02-06 | $58.45 | $58.55 | $58.28 | $58.54 | $58.54 | 2,199,376 |
2024-02-05 | $58.50 | $58.51 | $58.05 | $58.35 | $58.35 | 1,622,248 |
2024-02-02 | $58.05 | $58.77 | $57.97 | $58.59 | $58.59 | 1,561,658 |
2024-02-01 | $57.47 | $57.97 | $57.32 | $57.96 | $57.96 | 2,974,463 |
2024-01-31 | $57.88 | $57.98 | $57.23 | $57.23 | $57.23 | 3,641,979 |
2024-01-30 | $58.19 | $58.28 | $58.10 | $58.16 | $58.16 | 1,405,445 |
2024-01-29 | $57.82 | $58.25 | $57.75 | $58.25 | $58.25 | 1,796,932 |
2024-01-26 | $57.76 | $57.96 | $57.66 | $57.78 | $57.78 | 1,585,220 |
2024-01-25 | $57.77 | $57.86 | $57.51 | $57.79 | $57.79 | 1,673,586 |
2024-01-24 | $57.84 | $57.93 | $57.48 | $57.53 | $57.53 | 1,652,913 |
2024-01-23 | $57.43 | $57.51 | $57.25 | $57.50 | $57.50 | 1,703,201 |
2024-01-22 | $57.36 | $57.54 | $57.23 | $57.34 | $57.34 | 2,008,307 |
2024-01-19 | $56.66 | $57.19 | $56.51 | $57.18 | $57.18 | 2,145,148 |
2024-01-18 | $56.21 | $56.51 | $55.97 | $56.47 | $56.47 | 1,895,662 |
2024-01-17 | $55.91 | $56.02 | $55.67 | $55.95 | $55.95 | 1,576,397 |
2024-01-16 | $56.28 | $56.48 | $56.07 | $56.30 | $56.30 | 1,809,329 |
2024-01-12 | $56.62 | $56.75 | $56.33 | $56.52 | $56.52 | 1,186,281 |
2024-01-11 | $56.60 | $56.68 | $55.98 | $56.46 | $56.46 | 3,009,091 |
2024-01-10 | $56.24 | $56.60 | $56.17 | $56.49 | $56.49 | 1,405,672 |
2024-01-09 | $55.97 | $56.31 | $55.89 | $56.20 | $56.20 | 1,467,827 |
2024-01-08 | $55.53 | $56.30 | $55.53 | $56.28 | $56.28 | 2,050,410 |
2024-01-05 | $55.38 | $55.76 | $55.30 | $55.48 | $55.48 | 1,818,343 |
2024-01-04 | $55.49 | $55.81 | $55.36 | $55.41 | $55.41 | 1,464,624 |
2024-01-03 | $55.73 | $55.83 | $55.49 | $55.57 | $55.57 | 1,562,610 |
2024-01-02 | $56.02 | $56.19 | $55.80 | $56.03 | $56.03 | 1,875,294 |
2023-12-29 | $56.58 | $56.64 | $56.19 | $56.40 | $56.40 | 2,048,976 |
2023-12-28 | $56.60 | $56.69 | $56.56 | $56.60 | $56.60 | 1,183,408 |
2023-12-27 | $56.44 | $56.60 | $56.39 | $56.57 | $56.57 | 1,772,757 |
2023-12-26 | $56.26 | $56.58 | $56.26 | $56.48 | $56.48 | 1,604,829 |
2023-12-22 | $56.21 | $56.42 | $55.99 | $56.23 | $56.23 | 1,629,450 |
2023-12-21 | $55.90 | $56.14 | $55.65 | $56.12 | $56.12 | 1,406,724 |
2023-12-20 | $56.25 | $56.48 | $55.50 | $55.54 | $55.54 | 2,502,831 |
2023-12-19 | $56.07 | $56.38 | $56.07 | $56.37 | $56.37 | 1,840,674 |
2023-12-18 | $55.91 | $56.12 | $55.86 | $56.02 | $56.02 | 1,980,003 |
2023-12-15 | $55.68 | $55.86 | $55.59 | $55.72 | $55.72 | 2,025,404 |
2023-12-14 | $55.81 | $55.99 | $55.46 | $55.82 | $55.82 | 1,684,301 |
2023-12-13 | $54.77 | $55.58 | $54.75 | $55.55 | $55.55 | 1,691,416 |
2023-12-12 | $54.47 | $54.78 | $54.35 | $54.77 | $54.77 | 1,873,508 |
2023-12-11 | $54.27 | $54.54 | $54.22 | $54.53 | $54.53 | 1,699,826 |
2023-12-08 | $53.97 | $54.36 | $53.93 | $54.27 | $54.27 | 1,521,189 |
2023-12-07 | $53.86 | $54.11 | $53.82 | $54.06 | $54.06 | 2,592,148 |
2023-12-06 | $54.09 | $54.13 | $53.60 | $53.65 | $53.65 | 1,669,576 |
2023-12-05 | $53.91 | $54.19 | $53.89 | $54.07 | $53.85 | 2,510,142 |
2023-12-04 | $54.00 | $54.15 | $53.84 | $54.13 | $53.91 | 1,780,735 |
2023-12-01 | $53.94 | $54.43 | $53.88 | $54.40 | $54.17 | 2,308,498 |
2023-11-30 | $53.93 | $54.05 | $53.66 | $54.00 | $53.78 | 1,810,105 |
2023-11-29 | $54.03 | $54.23 | $53.75 | $53.82 | $53.60 | 1,450,225 |
2023-11-28 | $53.67 | $53.95 | $53.61 | $53.77 | $53.55 | 1,681,799 |
2023-11-27 | $53.74 | $53.86 | $53.68 | $53.75 | $53.53 | 2,268,533 |
2023-11-24 | $53.77 | $53.84 | $53.74 | $53.84 | $53.84 | 584,205 |
2023-11-22 | $53.71 | $53.91 | $53.63 | $53.78 | $53.78 | 1,400,718 |
2023-11-21 | $53.54 | $53.60 | $53.41 | $53.57 | $53.57 | 1,809,231 |
2023-11-20 | $53.22 | $53.79 | $53.22 | $53.69 | $53.69 | 2,112,236 |
2023-11-17 | $53.23 | $53.34 | $53.09 | $53.27 | $53.27 | 1,600,353 |
2023-11-16 | $53.05 | $53.23 | $52.93 | $53.18 | $53.18 | 1,732,114 |
2023-11-15 | $53.18 | $53.37 | $53.05 | $53.15 | $53.15 | 2,130,565 |
2023-11-14 | $52.68 | $53.18 | $52.68 | $53.04 | $53.04 | 1,887,931 |
2023-11-13 | $51.88 | $52.09 | $51.75 | $51.98 | $51.98 | 2,803,054 |
2023-11-10 | $51.43 | $52.04 | $51.29 | $52.02 | $52.02 | 2,558,695 |
2023-11-09 | $51.75 | $51.77 | $51.18 | $51.23 | $51.23 | 1,425,342 |
2023-11-08 | $51.69 | $51.74 | $51.37 | $51.65 | $51.65 | 1,890,231 |
2023-11-07 | $51.42 | $51.69 | $51.32 | $51.61 | $51.61 | 1,653,774 |
2023-11-06 | $51.43 | $51.52 | $51.19 | $51.42 | $51.42 | 1,853,153 |
2023-11-03 | $51.12 | $51.55 | $51.12 | $51.37 | $51.37 | 2,065,304 |
2023-11-02 | $50.36 | $50.86 | $50.36 | $50.85 | $50.85 | 1,877,482 |
2023-11-01 | $49.49 | $49.97 | $49.41 | $49.87 | $49.87 | 3,376,848 |
2023-10-31 | $49.11 | $49.40 | $48.89 | $49.38 | $49.38 | 1,970,616 |
2023-10-30 | $48.81 | $49.17 | $48.65 | $49.06 | $49.06 | 2,460,231 |
2023-10-27 | $48.91 | $48.94 | $48.32 | $48.47 | $48.47 | 2,708,083 |
2023-10-26 | $49.15 | $49.25 | $48.59 | $48.72 | $48.72 | 2,873,873 |
2023-10-25 | $49.78 | $49.82 | $49.22 | $49.29 | $49.29 | 2,047,860 |
2023-10-24 | $49.88 | $50.18 | $49.69 | $50.03 | $50.03 | 2,030,489 |
2023-10-23 | $49.54 | $50.12 | $49.34 | $49.64 | $49.64 | 2,742,477 |
2023-10-20 | $50.33 | $50.37 | $49.73 | $49.76 | $49.76 | 3,043,990 |
2023-10-19 | $50.91 | $51.13 | $50.29 | $50.39 | $50.39 | 2,945,829 |
2023-10-18 | $51.32 | $51.44 | $50.72 | $50.85 | $50.85 | 1,784,137 |
2023-10-17 | $51.16 | $51.83 | $51.15 | $51.60 | $51.60 | 1,533,619 |
2023-10-16 | $51.25 | $51.67 | $51.21 | $51.56 | $51.56 | 2,337,509 |
2023-10-13 | $51.44 | $51.58 | $50.81 | $50.98 | $50.98 | 2,285,419 |
2023-10-12 | $51.67 | $51.71 | $50.99 | $51.28 | $51.28 | 2,059,464 |
2023-10-11 | $51.55 | $51.66 | $51.26 | $51.64 | $51.64 | 1,618,690 |
2023-10-10 | $51.25 | $51.73 | $51.18 | $51.43 | $51.43 | 1,822,453 |
2023-10-09 | $50.59 | $51.20 | $50.52 | $51.14 | $51.14 | 1,325,536 |
2023-10-06 | $49.88 | $50.99 | $49.74 | $50.81 | $50.81 | 1,798,380 |
2023-10-05 | $50.14 | $50.29 | $49.80 | $50.18 | $50.18 | 1,335,190 |
2023-10-04 | $49.93 | $50.29 | $49.72 | $50.22 | $50.22 | 2,300,508 |
2023-10-03 | $50.30 | $50.45 | $49.67 | $49.82 | $49.82 | 2,170,807 |
2023-10-02 | $50.53 | $50.72 | $50.23 | $50.57 | $50.57 | 2,259,471 |
2023-09-29 | $51.08 | $51.15 | $50.43 | $50.60 | $50.60 | 2,021,193 |
2023-09-28 | $50.31 | $50.92 | $50.27 | $50.72 | $50.72 | 1,979,896 |
2023-09-27 | $50.51 | $50.58 | $49.96 | $50.38 | $50.38 | 2,661,860 |
2023-09-26 | $50.76 | $50.83 | $50.26 | $50.36 | $50.36 | 2,297,529 |
2023-09-25 | $50.74 | $51.10 | $50.69 | $51.10 | $51.10 | 1,982,670 |
2023-09-22 | $51.14 | $51.31 | $50.84 | $50.89 | $50.89 | 2,476,505 |
2023-09-21 | $51.50 | $51.55 | $50.97 | $51.00 | $51.00 | 1,708,575 |
2023-09-20 | $52.51 | $52.56 | $51.85 | $51.87 | $51.87 | 1,836,670 |
2023-09-19 | $52.55 | $52.60 | $52.21 | $52.56 | $52.37 | 1,439,658 |
2023-09-18 | $52.56 | $52.81 | $52.54 | $52.67 | $52.48 | 1,203,597 |
2023-09-15 | $53.11 | $53.11 | $52.59 | $52.64 | $52.45 | 1,230,923 |
2023-09-14 | $53.10 | $53.36 | $52.95 | $53.28 | $53.08 | 1,057,586 |
2023-09-13 | $52.79 | $52.96 | $52.67 | $52.84 | $52.64 | 1,346,123 |
2023-09-12 | $52.92 | $53.09 | $52.73 | $52.80 | $52.61 | 1,062,492 |
2023-09-11 | $53.04 | $53.11 | $52.85 | $53.10 | $52.90 | 930,086 |
2023-09-08 | $52.66 | $52.90 | $52.61 | $52.73 | $52.54 | 1,157,422 |
2023-09-07 | $52.41 | $52.72 | $52.39 | $52.66 | $52.47 | 1,384,463 |
2023-09-06 | $53.07 | $53.08 | $52.52 | $52.79 | $52.60 | 1,309,794 |
2023-09-05 | $53.34 | $53.36 | $53.15 | $53.18 | $52.98 | 1,401,278 |
2023-09-01 | $53.61 | $53.66 | $53.23 | $53.38 | $53.38 | 1,202,701 |
2023-08-31 | $53.40 | $53.55 | $53.25 | $53.27 | $53.27 | 1,359,568 |
2023-08-30 | $53.10 | $53.39 | $53.05 | $53.31 | $53.31 | 999,959 |
2023-08-29 | $52.30 | $53.11 | $52.28 | $53.10 | $53.10 | 1,501,276 |
2023-08-28 | $52.23 | $52.39 | $52.09 | $52.32 | $52.32 | 1,344,711 |
2023-08-25 | $51.80 | $52.13 | $51.39 | $51.98 | $51.98 | 2,328,743 |
2023-08-24 | $52.51 | $52.59 | $51.62 | $51.65 | $51.65 | 1,746,827 |
2023-08-23 | $51.86 | $52.42 | $51.86 | $52.35 | $52.35 | 1,604,651 |
2023-08-22 | $52.09 | $52.12 | $51.70 | $51.77 | $51.77 | 1,529,259 |
2023-08-21 | $51.70 | $52.00 | $51.44 | $51.90 | $51.90 | 1,212,039 |
2023-08-18 | $51.16 | $51.69 | $51.12 | $51.58 | $51.58 | 2,248,658 |
2023-08-17 | $52.10 | $52.15 | $51.48 | $51.54 | $51.54 | 1,897,234 |
2023-08-16 | $52.28 | $52.48 | $51.95 | $51.96 | $51.96 | 1,118,545 |
2023-08-15 | $52.75 | $52.79 | $52.28 | $52.34 | $52.34 | 983,216 |
2023-08-14 | $52.57 | $52.98 | $52.52 | $52.98 | $52.98 | 1,199,777 |
2023-08-11 | $52.50 | $52.81 | $52.42 | $52.68 | $52.68 | 1,268,030 |
2023-08-10 | $52.98 | $53.41 | $52.58 | $52.71 | $52.71 | 1,420,504 |
2023-08-09 | $53.14 | $53.14 | $52.62 | $52.69 | $52.69 | 3,258,659 |
2023-08-08 | $53.00 | $53.13 | $52.66 | $53.09 | $53.09 | 1,285,544 |
2023-08-07 | $53.13 | $53.36 | $53.01 | $53.36 | $53.36 | 1,049,695 |
2023-08-04 | $53.32 | $53.60 | $52.83 | $52.90 | $52.90 | 1,505,621 |
2023-08-03 | $53.03 | $53.35 | $52.95 | $53.14 | $53.14 | 2,405,613 |
2023-08-02 | $53.68 | $53.68 | $53.19 | $53.30 | $53.30 | 1,849,531 |
2023-08-01 | $54.05 | $54.13 | $53.94 | $54.08 | $54.08 | 1,367,998 |
2023-07-31 | $54.17 | $54.27 | $54.03 | $54.21 | $54.21 | 1,906,596 |
2023-07-28 | $53.97 | $54.17 | $53.88 | $54.08 | $54.08 | 1,260,342 |
2023-07-27 | $54.36 | $54.38 | $53.45 | $53.54 | $53.54 | 1,218,830 |
2023-07-26 | $53.75 | $54.08 | $53.68 | $53.93 | $53.93 | 1,509,138 |
2023-07-25 | $53.73 | $54.06 | $53.71 | $53.92 | $53.92 | 1,890,411 |
2023-07-24 | $53.66 | $53.85 | $53.59 | $53.76 | $53.76 | 1,387,920 |
2023-07-21 | $53.74 | $53.78 | $53.54 | $53.56 | $53.56 | 1,679,183 |
2023-07-20 | $53.76 | $53.90 | $53.46 | $53.55 | $53.55 | 1,639,935 |
2023-07-19 | $53.92 | $54.08 | $53.83 | $53.94 | $53.94 | 1,105,703 |
2023-07-18 | $53.34 | $53.88 | $53.32 | $53.81 | $53.81 | 1,570,556 |
2023-07-17 | $53.18 | $53.52 | $53.18 | $53.41 | $53.41 | 1,227,351 |
2023-07-14 | $53.37 | $53.44 | $53.10 | $53.21 | $53.21 | 1,084,960 |
2023-07-13 | $53.03 | $53.34 | $52.99 | $53.25 | $53.25 | 1,400,037 |
2023-07-12 | $52.83 | $52.96 | $52.66 | $52.79 | $52.79 | 1,198,979 |
2023-07-11 | $52.13 | $52.44 | $52.00 | $52.40 | $52.40 | 1,053,893 |
2023-07-10 | $51.78 | $52.01 | $51.75 | $52.01 | $52.01 | 1,022,947 |
2023-07-07 | $51.78 | $52.31 | $51.78 | $51.84 | $51.84 | 1,358,123 |
2023-07-06 | $51.93 | $51.98 | $51.60 | $51.94 | $51.94 | 1,410,916 |
2023-07-05 | $52.26 | $52.45 | $52.23 | $52.38 | $52.38 | 1,756,079 |
2023-07-03 | $52.38 | $52.50 | $52.31 | $52.50 | $52.50 | 1,517,488 |
2023-06-30 | $52.16 | $52.49 | $52.14 | $52.37 | $52.37 | 3,167,232 |
2023-06-29 | $51.57 | $51.81 | $51.50 | $51.79 | $51.79 | 1,695,034 |
2023-06-28 | $51.39 | $51.71 | $51.36 | $51.58 | $51.58 | 4,521,518 |
2023-06-27 | $51.09 | $51.62 | $51.03 | $51.55 | $51.55 | 1,854,905 |
2023-06-26 | $51.12 | $51.34 | $50.94 | $50.97 | $50.97 | 1,286,486 |
2023-06-23 | $51.14 | $51.37 | $51.07 | $51.16 | $51.16 | 1,479,404 |
2023-06-22 | $51.23 | $51.58 | $51.20 | $51.58 | $51.58 | 1,456,819 |
2023-06-21 | $51.55 | $51.62 | $51.32 | $51.37 | $51.37 | 3,298,005 |
2023-06-20 | $51.87 | $51.98 | $51.60 | $51.87 | $51.68 | 2,229,219 |
2023-06-16 | $52.52 | $52.59 | $52.09 | $52.13 | $52.13 | 2,478,705 |
2023-06-15 | $51.52 | $52.46 | $51.52 | $52.30 | $52.30 | 1,699,985 |
2023-06-14 | $51.64 | $51.89 | $51.24 | $51.65 | $51.65 | 1,916,248 |
2023-06-13 | $51.47 | $51.68 | $51.37 | $51.63 | $51.63 | 2,122,372 |
2023-06-12 | $50.88 | $51.26 | $50.83 | $51.23 | $51.23 | 1,296,911 |
2023-06-09 | $50.80 | $51.04 | $50.66 | $50.78 | $50.78 | 1,157,123 |
2023-06-08 | $50.41 | $50.76 | $50.30 | $50.71 | $50.71 | 945,660 |
2023-06-07 | $50.67 | $50.79 | $50.35 | $50.42 | $50.42 | 1,856,464 |
2023-06-06 | $50.40 | $50.65 | $50.33 | $50.60 | $50.60 | 975,433 |
2023-06-05 | $50.56 | $50.74 | $50.36 | $50.46 | $50.46 | 1,476,749 |
2023-06-02 | $50.13 | $50.64 | $50.08 | $50.55 | $50.55 | 2,098,641 |
2023-06-01 | $49.36 | $49.93 | $49.19 | $49.78 | $49.78 | 1,321,317 |
2023-05-31 | $49.36 | $49.47 | $49.11 | $49.29 | $49.29 | 2,198,893 |
2023-05-30 | $49.83 | $49.87 | $49.41 | $49.56 | $49.56 | 1,131,485 |
2023-05-26 | $48.99 | $49.65 | $48.99 | $49.56 | $49.56 | 1,134,085 |
2023-05-25 | $48.92 | $49.05 | $48.65 | $48.90 | $48.90 | 1,258,617 |
2023-05-24 | $48.63 | $48.71 | $48.38 | $48.51 | $48.51 | 1,306,421 |
2023-05-23 | $49.22 | $49.35 | $48.82 | $48.87 | $48.87 | 1,297,859 |
2023-05-22 | $49.37 | $49.59 | $49.24 | $49.42 | $49.42 | 1,074,284 |
2023-05-19 | $49.54 | $49.62 | $49.22 | $49.37 | $49.37 | 1,195,631 |
2023-05-18 | $48.95 | $49.50 | $48.90 | $49.46 | $49.46 | 1,139,801 |
2023-05-17 | $48.58 | $49.04 | $48.41 | $48.97 | $48.97 | 1,216,536 |
2023-05-16 | $48.54 | $48.66 | $48.36 | $48.38 | $48.38 | 924,798 |
2023-05-15 | $48.62 | $48.77 | $48.38 | $48.72 | $48.72 | 808,356 |
2023-05-12 | $48.72 | $48.78 | $48.22 | $48.54 | $48.54 | 1,104,532 |
2023-05-11 | $48.58 | $48.63 | $48.35 | $48.61 | $48.61 | 949,586 |
2023-05-10 | $48.79 | $48.89 | $48.23 | $48.68 | $48.68 | 1,141,041 |
2023-05-09 | $48.46 | $48.60 | $48.41 | $48.47 | $48.47 | 821,053 |
2023-05-08 | $48.64 | $48.71 | $48.49 | $48.67 | $48.67 | 1,600,409 |
2023-05-05 | $48.16 | $48.75 | $48.14 | $48.62 | $48.62 | 1,055,664 |
2023-05-04 | $47.92 | $47.97 | $47.57 | $47.74 | $47.74 | 4,766,104 |
2023-05-03 | $48.42 | $48.77 | $48.05 | $48.06 | $48.06 | 2,305,085 |
2023-05-02 | $48.89 | $48.90 | $48.04 | $48.40 | $48.40 | 1,269,438 |
2023-05-01 | $48.96 | $49.19 | $48.93 | $48.97 | $48.97 | 1,010,286 |
2023-04-28 | $48.49 | $48.99 | $48.47 | $48.99 | $48.99 | 1,839,942 |
2023-04-27 | $47.93 | $48.62 | $47.93 | $48.58 | $48.58 | 1,055,578 |
2023-04-26 | $47.97 | $48.07 | $47.59 | $47.67 | $47.67 | 1,201,670 |
2023-04-25 | $48.40 | $48.45 | $47.84 | $47.85 | $47.85 | 1,262,954 |
2023-04-24 | $48.57 | $48.71 | $48.42 | $48.65 | $48.65 | 1,099,740 |
2023-04-21 | $48.62 | $48.67 | $48.39 | $48.62 | $48.62 | 2,842,122 |
2023-04-20 | $48.50 | $48.80 | $48.40 | $48.57 | $48.57 | 3,149,341 |
2023-04-19 | $48.60 | $48.97 | $48.60 | $48.87 | $48.87 | 3,849,471 |
2023-04-18 | $49.01 | $49.10 | $48.71 | $48.88 | $48.88 | 1,120,659 |
2023-04-17 | $48.60 | $48.83 | $48.49 | $48.82 | $48.82 | 1,664,520 |
2023-04-14 | $48.67 | $48.96 | $48.36 | $48.65 | $48.65 | 1,331,931 |
2023-04-13 | $48.29 | $48.81 | $48.23 | $48.76 | $48.76 | 1,194,251 |
2023-04-12 | $48.60 | $48.65 | $48.07 | $48.15 | $48.15 | 1,596,453 |
2023-04-11 | $48.36 | $48.52 | $48.24 | $48.35 | $48.35 | 1,134,910 |
2023-04-10 | $47.96 | $48.32 | $47.87 | $48.32 | $48.32 | 999,856 |
2023-04-06 | $47.95 | $48.27 | $47.82 | $48.23 | $48.23 | 1,163,985 |
2023-04-05 | $48.12 | $48.20 | $47.86 | $48.08 | $48.08 | 985,632 |
2023-04-04 | $48.60 | $48.63 | $48.07 | $48.23 | $48.23 | 1,134,081 |
2023-04-03 | $48.31 | $48.57 | $48.21 | $48.51 | $48.51 | 1,990,059 |
2023-03-31 | $47.76 | $48.39 | $47.76 | $48.37 | $48.37 | 1,472,981 |
2023-03-30 | $47.70 | $47.76 | $47.44 | $47.65 | $47.65 | 1,054,215 |
2023-03-29 | $47.12 | $47.42 | $47.07 | $47.37 | $47.37 | 3,901,035 |
2023-03-28 | $46.71 | $46.81 | $46.47 | $46.70 | $46.70 | 1,325,697 |
2023-03-27 | $46.97 | $47.09 | $46.68 | $46.78 | $46.78 | 4,070,780 |
2023-03-24 | $46.22 | $46.70 | $45.96 | $46.67 | $46.67 | 1,744,310 |
2023-03-23 | $46.65 | $47.15 | $46.08 | $46.41 | $46.41 | 1,115,952 |
2023-03-22 | $47.10 | $47.53 | $46.30 | $46.31 | $46.31 | 1,436,181 |
2023-03-21 | $47.06 | $47.37 | $46.93 | $47.28 | $47.10 | 1,152,557 |
2023-03-20 | $46.33 | $46.72 | $46.25 | $46.65 | $46.47 | 1,643,573 |
2023-03-17 | $46.68 | $46.75 | $46.06 | $46.25 | $46.07 | 1,325,921 |
2023-03-16 | $45.75 | $46.83 | $45.65 | $46.77 | $46.59 | 2,319,915 |
2023-03-15 | $45.52 | $46.00 | $45.33 | $45.98 | $45.80 | 2,656,576 |
2023-03-14 | $46.17 | $46.51 | $45.75 | $46.28 | $46.28 | 1,186,057 |
2023-03-13 | $45.11 | $46.12 | $44.95 | $45.54 | $45.54 | 2,360,890 |
2023-03-10 | $46.29 | $46.49 | $45.43 | $45.63 | $45.63 | 2,574,163 |
2023-03-09 | $47.31 | $47.54 | $46.24 | $46.36 | $46.36 | 1,285,321 |
2023-03-08 | $47.21 | $47.36 | $46.99 | $47.27 | $47.27 | 1,569,979 |
2023-03-07 | $47.93 | $47.95 | $47.12 | $47.21 | $47.21 | 1,336,794 |
2023-03-06 | $48.01 | $48.29 | $47.86 | $47.92 | $47.92 | 1,107,234 |
2023-03-03 | $47.35 | $47.95 | $47.31 | $47.92 | $47.92 | 1,055,106 |
2023-03-02 | $46.54 | $47.25 | $46.49 | $47.15 | $47.15 | 1,899,454 |
2023-03-01 | $46.90 | $47.03 | $46.64 | $46.80 | $46.80 | 1,467,880 |
2023-02-28 | $47.06 | $47.32 | $46.96 | $46.98 | $46.98 | 2,063,177 |
2023-02-27 | $47.38 | $47.55 | $47.02 | $47.14 | $47.14 | 1,126,594 |
2023-02-24 | $46.87 | $47.06 | $46.64 | $46.98 | $46.98 | 1,494,723 |
2023-02-23 | $47.60 | $47.65 | $46.95 | $47.49 | $47.49 | 2,082,977 |
2023-02-22 | $47.37 | $47.55 | $47.06 | $47.23 | $47.23 | 1,393,411 |
2023-02-21 | $47.79 | $47.89 | $47.25 | $47.29 | $47.29 | 1,566,365 |
2023-02-17 | $48.18 | $48.30 | $47.89 | $48.29 | $48.29 | 1,200,554 |
2023-02-16 | $48.53 | $48.97 | $48.41 | $48.44 | $48.44 | 1,223,332 |
2023-02-15 | $48.65 | $49.11 | $48.54 | $49.11 | $49.11 | 1,204,965 |
2023-02-14 | $48.70 | $49.15 | $48.37 | $48.90 | $48.90 | 1,222,811 |
2023-02-13 | $48.41 | $48.88 | $48.31 | $48.85 | $48.85 | 1,161,189 |
2023-02-10 | $48.07 | $48.33 | $47.95 | $48.29 | $48.29 | 1,311,772 |
2023-02-09 | $49.05 | $49.12 | $48.08 | $48.21 | $48.21 | 1,506,325 |
2023-02-08 | $48.96 | $49.13 | $48.58 | $48.68 | $48.68 | 1,283,193 |
2023-02-07 | $48.46 | $49.33 | $48.27 | $49.17 | $49.17 | 1,810,609 |
2023-02-06 | $48.58 | $48.74 | $48.37 | $48.57 | $48.57 | 1,698,830 |
2023-02-03 | $48.76 | $49.43 | $48.72 | $48.88 | $48.88 | 2,705,451 |
2023-02-02 | $49.19 | $49.62 | $48.98 | $49.41 | $49.41 | 1,317,252 |
2023-02-01 | $48.00 | $49.01 | $47.69 | $48.66 | $48.66 | 1,569,468 |
2023-01-31 | $47.47 | $48.14 | $47.45 | $48.11 | $48.11 | 3,716,200 |
2023-01-30 | $47.68 | $47.96 | $47.37 | $47.40 | $47.40 | 1,148,357 |
2023-01-27 | $47.77 | $48.32 | $47.73 | $48.03 | $48.03 | 1,119,746 |
2023-01-26 | $47.66 | $47.90 | $47.33 | $47.89 | $47.89 | 1,038,266 |
2023-01-25 | $46.80 | $47.39 | $46.55 | $47.33 | $47.33 | 1,228,409 |
2023-01-24 | $47.21 | $47.45 | $47.05 | $47.35 | $47.35 | 1,024,463 |
2023-01-23 | $46.89 | $47.64 | $46.81 | $47.41 | $47.41 | 1,099,048 |
2023-01-20 | $46.13 | $46.84 | $45.92 | $46.82 | $46.82 | 1,277,221 |
2023-01-19 | $46.04 | $46.22 | $45.78 | $45.94 | $45.94 | 1,501,278 |
2023-01-18 | $47.21 | $47.33 | $46.29 | $46.32 | $46.32 | 1,502,265 |
2023-01-17 | $47.07 | $47.31 | $46.95 | $47.04 | $47.04 | 2,416,443 |
2023-01-13 | $46.50 | $47.16 | $46.49 | $47.12 | $47.12 | 1,096,278 |
2023-01-12 | $46.84 | $47.08 | $46.35 | $46.93 | $46.93 | 1,792,960 |
2023-01-11 | $46.28 | $46.74 | $46.25 | $46.74 | $46.74 | 1,447,784 |
2023-01-10 | $45.74 | $46.12 | $45.60 | $46.11 | $46.11 | 1,432,817 |
2023-01-09 | $46.02 | $46.45 | $45.77 | $45.80 | $45.80 | 1,473,001 |
2023-01-06 | $45.12 | $45.92 | $44.78 | $45.77 | $45.77 | 2,258,774 |
2023-01-05 | $45.05 | $45.07 | $44.71 | $44.78 | $44.78 | 2,128,100 |
2023-01-04 | $45.19 | $45.55 | $44.86 | $45.32 | $45.32 | 2,091,829 |
2023-01-03 | $45.38 | $45.62 | $44.59 | $44.94 | $44.94 | 2,115,316 |
2022-12-30 | $44.93 | $45.15 | $44.66 | $45.15 | $45.15 | 4,557,002 |
2022-12-29 | $44.74 | $45.35 | $44.72 | $45.25 | $45.25 | 1,958,652 |
2022-12-28 | $45.00 | $45.20 | $44.41 | $44.45 | $44.45 | 3,082,615 |
2022-12-27 | $45.13 | $45.20 | $44.79 | $44.99 | $44.99 | 1,946,168 |
2022-12-23 | $44.84 | $45.19 | $44.61 | $45.19 | $45.19 | 3,536,682 |
2022-12-22 | $45.24 | $45.24 | $44.24 | $44.94 | $44.94 | 2,147,367 |
2022-12-21 | $45.22 | $45.72 | $45.16 | $45.60 | $45.60 | 1,785,670 |
2022-12-20 | $44.72 | $45.11 | $44.59 | $44.92 | $44.92 | 2,818,177 |
2022-12-19 | $45.30 | $45.30 | $44.65 | $44.85 | $44.85 | 2,044,253 |
2022-12-16 | $45.49 | $45.65 | $45.00 | $45.26 | $45.26 | 3,545,131 |
2022-12-15 | $46.35 | $46.45 | $45.61 | $45.81 | $45.81 | 2,552,622 |
2022-12-14 | $47.19 | $47.66 | $46.60 | $46.97 | $46.97 | 2,394,597 |
2022-12-13 | $48.17 | $48.24 | $46.92 | $47.25 | $47.25 | 4,250,157 |
2022-12-12 | $46.29 | $46.89 | $46.23 | $46.88 | $46.88 | 1,559,201 |
2022-12-09 | $46.43 | $46.72 | $46.20 | $46.23 | $46.23 | 1,911,789 |
2022-12-08 | $46.39 | $46.70 | $46.23 | $46.57 | $46.57 | 1,916,559 |
2022-12-07 | $46.16 | $46.49 | $46.05 | $46.20 | $46.20 | 1,817,642 |
2022-12-06 | $47.17 | $47.22 | $46.21 | $46.48 | $46.27 | 1,506,668 |
2022-12-05 | $47.77 | $47.84 | $47.02 | $47.18 | $46.96 | 1,175,103 |
2022-12-02 | $47.50 | $48.21 | $47.49 | $48.08 | $47.86 | 1,695,495 |
2022-12-01 | $48.26 | $48.45 | $47.84 | $48.15 | $47.93 | 3,148,951 |
2022-11-30 | $46.68 | $48.16 | $46.48 | $48.16 | $47.94 | 4,162,823 |
2022-11-29 | $46.77 | $46.93 | $46.47 | $46.68 | $46.47 | 1,347,047 |
2022-11-28 | $47.13 | $47.35 | $46.66 | $46.77 | $46.56 | 1,526,482 |
2022-11-25 | $47.46 | $47.59 | $47.43 | $47.53 | $47.53 | 564,975 |
2022-11-23 | $47.14 | $47.59 | $47.14 | $47.51 | $47.51 | 1,547,210 |
2022-11-22 | $46.77 | $47.24 | $46.65 | $47.22 | $47.22 | 1,629,968 |
2022-11-21 | $46.63 | $46.74 | $46.38 | $46.61 | $46.61 | 1,382,977 |
2022-11-18 | $46.98 | $46.98 | $46.43 | $46.78 | $46.78 | 1,600,220 |
2022-11-17 | $46.15 | $46.67 | $46.10 | $46.57 | $46.57 | 2,127,000 |
2022-11-16 | $46.99 | $47.07 | $46.69 | $46.77 | $46.77 | 2,807,930 |
2022-11-15 | $47.50 | $47.62 | $46.72 | $47.17 | $47.17 | 4,347,881 |
2022-11-14 | $46.95 | $47.35 | $46.72 | $46.76 | $46.76 | 2,338,362 |
2022-11-11 | $46.76 | $47.27 | $46.58 | $47.17 | $47.17 | 1,913,439 |
2022-11-10 | $45.78 | $46.72 | $45.61 | $46.66 | $46.66 | 2,124,031 |
2022-11-09 | $44.83 | $45.00 | $44.12 | $44.18 | $44.18 | 3,024,042 |
2022-11-08 | $45.03 | $45.52 | $44.63 | $45.14 | $45.14 | 2,252,770 |
2022-11-07 | $44.64 | $44.96 | $44.38 | $44.89 | $44.89 | 2,361,046 |
2022-11-04 | $44.60 | $44.78 | $43.72 | $44.45 | $44.45 | 2,418,218 |
2022-11-03 | $43.88 | $44.27 | $43.61 | $43.88 | $43.88 | 2,822,354 |
2022-11-02 | $45.45 | $45.97 | $44.33 | $44.36 | $44.36 | 3,178,727 |
2022-11-01 | $46.14 | $46.18 | $45.38 | $45.52 | $45.52 | 2,062,748 |
2022-10-31 | $45.73 | $45.95 | $45.57 | $45.67 | $45.67 | 2,873,830 |
2022-10-28 | $44.90 | $46.06 | $44.90 | $46.00 | $46.00 | 2,210,692 |
2022-10-27 | $45.29 | $45.56 | $44.90 | $44.97 | $44.97 | 5,105,984 |
2022-10-26 | $45.10 | $45.86 | $45.08 | $45.19 | $45.19 | 2,619,880 |
2022-10-25 | $44.73 | $45.56 | $44.73 | $45.53 | $45.53 | 1,431,194 |
2022-10-24 | $44.44 | $44.88 | $44.07 | $44.74 | $44.74 | 2,667,656 |
2022-10-21 | $43.17 | $44.30 | $42.98 | $44.22 | $44.22 | 3,258,158 |
2022-10-20 | $43.50 | $44.08 | $43.12 | $43.24 | $43.24 | 2,878,444 |
2022-10-19 | $43.63 | $44.00 | $43.24 | $43.58 | $43.58 | 3,751,954 |
2022-10-18 | $44.32 | $44.43 | $43.51 | $43.94 | $43.94 | 2,228,368 |
2022-10-17 | $43.08 | $43.55 | $43.07 | $43.42 | $43.42 | 2,387,652 |
2022-10-14 | $43.63 | $43.82 | $42.22 | $42.29 | $42.29 | 4,315,088 |
2022-10-13 | $41.40 | $43.49 | $41.20 | $43.31 | $43.31 | 5,257,886 |
2022-10-12 | $42.40 | $42.60 | $42.19 | $42.25 | $42.25 | 3,825,476 |
2022-10-11 | $42.46 | $42.99 | $42.10 | $42.35 | $42.35 | 4,560,330 |
2022-10-10 | $43.13 | $43.16 | $42.37 | $42.67 | $42.67 | 3,590,238 |
2022-10-07 | $43.79 | $43.79 | $42.79 | $43.01 | $43.01 | 3,458,448 |
2022-10-06 | $44.55 | $44.92 | $44.21 | $44.28 | $44.28 | 4,221,449 |
2022-10-05 | $44.27 | $44.98 | $43.97 | $44.72 | $44.72 | 3,894,732 |
2022-10-04 | $44.13 | $44.82 | $44.13 | $44.82 | $44.82 | 3,575,540 |
2022-10-03 | $42.75 | $43.66 | $42.54 | $43.43 | $43.43 | 4,410,834 |
2022-09-30 | $42.86 | $43.34 | $42.31 | $42.35 | $42.35 | 11,034,620 |
2022-09-29 | $43.40 | $43.43 | $42.58 | $42.96 | $42.96 | 9,201,613 |
2022-09-28 | $43.14 | $44.08 | $42.91 | $43.87 | $43.87 | 6,399,495 |
2022-09-27 | $43.56 | $43.81 | $42.69 | $42.98 | $42.98 | 7,183,277 |
2022-09-26 | $43.34 | $43.80 | $42.93 | $43.06 | $43.06 | 3,915,063 |
2022-09-23 | $43.84 | $43.87 | $42.97 | $43.52 | $43.52 | 9,877,963 |
2022-09-22 | $44.63 | $44.75 | $44.20 | $44.28 | $44.28 | 5,956,533 |
2022-09-21 | $45.75 | $46.14 | $44.73 | $44.73 | $44.73 | 3,027,532 |
2022-09-20 | $45.85 | $45.95 | $45.38 | $45.70 | $45.51 | 3,381,007 |
2022-09-19 | $45.50 | $46.25 | $45.47 | $46.25 | $46.06 | 1,987,018 |
2022-09-16 | $45.86 | $45.98 | $45.50 | $45.93 | $45.74 | 3,218,516 |
2022-09-15 | $46.63 | $46.99 | $46.14 | $46.30 | $46.11 | 2,353,369 |
2022-09-14 | $46.81 | $46.98 | $46.41 | $46.81 | $46.61 | 1,805,622 |
2022-09-13 | $47.65 | $47.78 | $46.51 | $46.65 | $46.45 | 1,977,465 |
2022-09-12 | $48.51 | $48.84 | $48.45 | $48.77 | $48.56 | 1,990,986 |
2022-09-09 | $47.77 | $48.34 | $47.75 | $48.24 | $48.24 | 2,022,270 |
2022-09-08 | $46.84 | $47.50 | $46.70 | $47.47 | $47.47 | 2,198,038 |
2022-09-07 | $46.22 | $47.22 | $46.20 | $47.14 | $47.14 | 2,433,610 |
2022-09-06 | $46.58 | $46.67 | $45.99 | $46.28 | $46.28 | 2,935,517 |
2022-09-02 | $47.41 | $47.56 | $46.23 | $46.44 | $46.44 | 2,503,184 |
2022-09-01 | $46.52 | $46.97 | $46.17 | $46.94 | $46.94 | 4,375,417 |
2022-08-31 | $47.40 | $47.56 | $46.83 | $46.85 | $46.85 | 3,032,768 |
2022-08-30 | $47.88 | $47.95 | $46.93 | $47.19 | $47.19 | 3,193,687 |
2022-08-29 | $47.69 | $48.10 | $47.55 | $47.72 | $47.72 | 2,495,118 |
2022-08-26 | $49.70 | $49.77 | $48.04 | $48.06 | $48.06 | 1,688,690 |
2022-08-25 | $49.23 | $49.73 | $49.10 | $49.72 | $49.72 | 1,092,849 |
2022-08-24 | $48.82 | $49.19 | $48.73 | $49.01 | $49.01 | 1,146,984 |
2022-08-23 | $48.91 | $49.22 | $48.78 | $48.83 | $48.83 | 1,300,818 |
2022-08-22 | $49.39 | $49.41 | $48.84 | $48.96 | $48.96 | 2,382,198 |
2022-08-19 | $50.37 | $50.41 | $49.89 | $50.02 | $50.02 | 1,155,123 |
2022-08-18 | $50.58 | $50.80 | $50.45 | $50.73 | $50.73 | 850,914 |
2022-08-17 | $50.55 | $50.93 | $50.34 | $50.60 | $50.60 | 1,781,495 |
2022-08-16 | $50.75 | $51.23 | $50.64 | $51.01 | $51.01 | 1,252,913 |
2022-08-15 | $50.38 | $50.97 | $50.38 | $50.92 | $50.92 | 1,156,765 |
2022-08-12 | $50.10 | $50.72 | $49.99 | $50.70 | $50.70 | 1,093,165 |
2022-08-11 | $50.21 | $50.50 | $49.76 | $49.86 | $49.86 | 1,583,305 |
2022-08-10 | $49.68 | $49.89 | $49.47 | $49.86 | $49.86 | 1,346,579 |
2022-08-09 | $48.93 | $48.96 | $48.64 | $48.79 | $48.79 | 999,593 |
2022-08-08 | $49.24 | $49.59 | $48.89 | $49.04 | $49.04 | 2,238,546 |
2022-08-05 | $48.55 | $49.14 | $48.51 | $49.03 | $49.03 | 2,131,819 |
2022-08-04 | $49.09 | $49.21 | $48.90 | $49.11 | $49.11 | 1,256,915 |
2022-08-03 | $48.61 | $49.27 | $48.61 | $49.14 | $49.14 | 1,441,985 |
2022-08-02 | $48.43 | $48.93 | $48.18 | $48.34 | $48.34 | 1,682,967 |
2022-08-01 | $48.47 | $48.94 | $48.33 | $48.65 | $48.65 | 1,990,298 |
2022-07-29 | $48.23 | $48.88 | $48.14 | $48.75 | $48.75 | 2,553,511 |
2022-07-28 | $47.54 | $48.14 | $47.12 | $48.09 | $48.09 | 1,115,371 |
2022-07-27 | $46.70 | $47.67 | $46.63 | $47.48 | $47.48 | 1,579,262 |
2022-07-26 | $46.61 | $46.63 | $46.14 | $46.24 | $46.24 | 1,613,587 |
2022-07-25 | $46.89 | $46.94 | $46.56 | $46.84 | $46.84 | 1,672,220 |
2022-07-22 | $47.28 | $47.45 | $46.53 | $46.82 | $46.82 | 1,505,634 |
2022-07-21 | $46.70 | $47.29 | $46.43 | $47.29 | $47.29 | 2,201,743 |
2022-07-20 | $46.47 | $46.98 | $46.33 | $46.81 | $46.81 | 3,875,767 |
2022-07-19 | $45.72 | $46.52 | $45.62 | $46.47 | $46.47 | 1,569,544 |
2022-07-18 | $45.98 | $46.07 | $45.08 | $45.23 | $45.23 | 2,223,825 |
2022-07-15 | $45.23 | $45.58 | $45.00 | $45.56 | $45.56 | 1,743,510 |
2022-07-14 | $44.32 | $44.78 | $43.91 | $44.71 | $44.71 | 4,302,736 |
2022-07-13 | $44.45 | $45.21 | $44.36 | $44.87 | $44.87 | 3,744,583 |
2022-07-12 | $45.42 | $45.73 | $44.87 | $45.10 | $45.10 | 3,044,251 |
2022-07-11 | $45.72 | $45.82 | $45.41 | $45.50 | $45.50 | 1,775,707 |
2022-07-08 | $45.89 | $46.29 | $45.67 | $46.06 | $46.06 | 2,099,468 |
2022-07-07 | $45.59 | $46.19 | $45.59 | $46.09 | $46.09 | 1,336,958 |
2022-07-06 | $45.25 | $45.68 | $44.95 | $45.36 | $45.36 | 2,968,069 |
2022-07-05 | $44.54 | $45.27 | $44.15 | $45.27 | $45.27 | 2,469,614 |
2022-07-01 | $44.54 | $45.17 | $44.24 | $45.12 | $45.12 | 2,775,551 |
2022-06-30 | $44.52 | $45.04 | $44.07 | $44.66 | $44.66 | 5,041,502 |
2022-06-29 | $45.15 | $45.25 | $44.79 | $45.04 | $45.04 | 2,272,702 |
2022-06-28 | $46.27 | $46.57 | $45.07 | $45.10 | $45.10 | 2,518,468 |
2022-06-27 | $46.31 | $46.38 | $45.90 | $46.06 | $46.06 | 2,671,471 |
2022-06-24 | $45.19 | $46.22 | $45.18 | $46.22 | $46.22 | 1,970,782 |
2022-06-23 | $44.51 | $44.87 | $44.14 | $44.80 | $44.80 | 3,749,782 |
2022-06-22 | $43.88 | $44.80 | $43.78 | $44.30 | $44.30 | 3,114,510 |
2022-06-21 | $44.13 | $44.73 | $44.13 | $44.53 | $44.34 | 4,282,732 |
2022-06-17 | $43.38 | $43.86 | $43.02 | $43.50 | $43.32 | 3,558,274 |
2022-06-16 | $43.89 | $43.89 | $43.02 | $43.35 | $43.17 | 8,353,941 |
2022-06-15 | $44.60 | $45.43 | $44.03 | $44.85 | $44.66 | 5,344,316 |
2022-06-14 | $44.54 | $44.72 | $43.83 | $44.22 | $44.03 | 5,310,002 |
2022-06-13 | $45.00 | $45.18 | $44.15 | $44.33 | $44.14 | 8,244,569 |
2022-06-10 | $46.86 | $46.88 | $46.17 | $46.19 | $46.00 | 4,978,705 |
2022-06-09 | $48.55 | $48.79 | $47.59 | $47.60 | $47.40 | 2,196,021 |
2022-06-08 | $49.07 | $49.31 | $48.67 | $48.77 | $48.57 | 2,235,889 |
2022-06-07 | $48.39 | $49.35 | $48.30 | $49.28 | $49.07 | 1,459,549 |
2022-06-06 | $49.19 | $49.37 | $48.66 | $48.79 | $48.59 | 1,833,289 |
2022-06-03 | $48.92 | $49.08 | $48.54 | $48.66 | $48.46 | 2,634,563 |
2022-06-02 | $48.46 | $49.49 | $48.23 | $49.48 | $49.27 | 2,453,587 |
2022-06-01 | $49.14 | $49.29 | $48.16 | $48.51 | $48.31 | 1,842,705 |
2022-05-31 | $49.01 | $49.31 | $48.55 | $48.87 | $48.66 | 3,066,840 |
2022-05-27 | $48.28 | $49.23 | $48.28 | $49.21 | $49.00 | 2,867,721 |
2022-05-26 | $47.13 | $48.21 | $47.13 | $48.01 | $47.81 | 3,230,725 |
2022-05-25 | $46.36 | $47.29 | $46.35 | $47.03 | $46.83 | 2,003,982 |
2022-05-24 | $46.49 | $46.71 | $45.77 | $46.56 | $46.36 | 3,391,608 |
2022-05-23 | $46.54 | $47.11 | $46.23 | $47.02 | $46.82 | 3,440,471 |
2022-05-20 | $46.60 | $46.69 | $45.08 | $46.19 | $46.00 | 4,083,936 |
2022-05-19 | $46.00 | $46.71 | $45.84 | $46.17 | $45.98 | 3,440,684 |
2022-05-18 | $47.73 | $47.80 | $46.23 | $46.40 | $46.21 | 3,949,064 |
2022-05-17 | $48.09 | $48.33 | $47.63 | $48.30 | $48.10 | 2,656,378 |
2022-05-16 | $47.36 | $47.81 | $47.10 | $47.34 | $47.14 | 3,118,473 |
2022-05-13 | $46.91 | $47.76 | $46.84 | $47.57 | $47.37 | 3,693,264 |
2022-05-12 | $46.02 | $46.82 | $45.54 | $46.38 | $46.19 | 8,350,751 |
2022-05-11 | $47.08 | $47.78 | $46.30 | $46.37 | $46.18 | 6,281,262 |
2022-05-10 | $47.80 | $48.04 | $46.66 | $47.21 | $47.01 | 5,815,345 |
2022-05-09 | $47.98 | $48.14 | $46.89 | $47.07 | $46.87 | 4,432,552 |
2022-05-06 | $48.81 | $49.19 | $48.08 | $48.75 | $48.55 | 5,457,872 |
2022-05-05 | $50.44 | $50.45 | $48.60 | $49.09 | $48.88 | 4,347,240 |
2022-05-04 | $49.58 | $51.05 | $49.12 | $50.98 | $50.77 | 5,582,434 |
2022-05-03 | $49.31 | $49.80 | $49.15 | $49.50 | $49.29 | 3,528,235 |
2022-05-02 | $48.91 | $49.45 | $48.16 | $49.30 | $49.09 | 7,557,594 |
2022-04-29 | $50.34 | $50.67 | $48.88 | $49.00 | $48.79 | 12,844,139 |
2022-04-28 | $50.20 | $51.06 | $49.60 | $50.82 | $50.61 | 16,428,838 |
2022-04-27 | $49.62 | $50.26 | $49.33 | $49.60 | $49.39 | 17,139,787 |
2022-04-26 | $50.64 | $50.68 | $49.48 | $49.51 | $49.30 | 12,126,237 |
2022-04-25 | $50.33 | $51.00 | $49.84 | $50.96 | $50.75 | 4,547,376 |
2022-04-22 | $51.95 | $51.96 | $50.59 | $50.63 | $50.42 | 2,529,349 |
2022-04-21 | $53.35 | $53.56 | $51.97 | $52.08 | $51.86 | 1,435,238 |
2022-04-20 | $53.21 | $53.32 | $52.79 | $52.94 | $52.72 | 1,698,177 |
2022-04-19 | $52.08 | $53.10 | $52.08 | $52.99 | $52.77 | 1,528,078 |
2022-04-18 | $52.02 | $52.33 | $51.83 | $52.11 | $51.89 | 1,796,682 |
2022-04-14 | $52.82 | $52.98 | $52.14 | $52.17 | $51.95 | 1,229,578 |
2022-04-13 | $52.17 | $52.91 | $52.16 | $52.83 | $52.61 | 1,788,966 |
2022-04-12 | $52.74 | $53.07 | $51.98 | $52.19 | $51.97 | 2,155,490 |
2022-04-11 | $52.84 | $52.90 | $52.30 | $52.38 | $52.16 | 1,740,957 |
2022-04-08 | $53.31 | $53.62 | $53.06 | $53.24 | $53.02 | 1,170,272 |
2022-04-07 | $53.09 | $53.64 | $52.76 | $53.42 | $53.20 | 1,575,885 |
2022-04-06 | $53.25 | $53.46 | $52.79 | $53.19 | $52.97 | 1,895,864 |
2022-04-05 | $54.34 | $54.60 | $53.62 | $53.79 | $53.56 | 2,207,480 |
2022-04-04 | $54.05 | $54.51 | $53.98 | $54.51 | $54.28 | 2,043,246 |
2022-04-01 | $54.01 | $54.06 | $53.57 | $54.01 | $53.78 | 1,593,745 |
2022-03-31 | $54.57 | $54.70 | $53.85 | $53.85 | $53.62 | 2,216,620 |
2022-03-30 | $54.91 | $55.00 | $54.42 | $54.69 | $54.46 | 1,063,086 |
2022-03-29 | $54.76 | $55.15 | $54.50 | $55.09 | $54.86 | 1,944,827 |
2022-03-28 | $53.85 | $54.33 | $53.59 | $54.33 | $54.10 | 1,655,249 |
2022-03-25 | $53.73 | $53.95 | $53.40 | $53.92 | $53.69 | 1,587,071 |
2022-03-24 | $53.13 | $53.70 | $53.01 | $53.69 | $53.46 | 1,089,369 |
2022-03-23 | $53.29 | $53.49 | $52.91 | $52.92 | $52.70 | 1,893,471 |
2022-03-22 | $53.26 | $53.85 | $53.24 | $53.76 | $53.38 | 1,541,514 |
2022-03-21 | $53.14 | $53.35 | $52.64 | $53.11 | $52.74 | 1,662,659 |
2022-03-18 | $52.31 | $53.17 | $52.22 | $53.16 | $52.79 | 1,327,248 |
2022-03-17 | $51.60 | $52.50 | $51.53 | $52.50 | $52.13 | 1,446,526 |
2022-03-16 | $51.07 | $51.82 | $50.49 | $51.82 | $51.46 | 2,089,000 |
2022-03-15 | $49.79 | $50.67 | $49.68 | $50.62 | $50.26 | 2,966,052 |
2022-03-14 | $49.97 | $50.43 | $49.37 | $49.51 | $49.16 | 4,691,522 |
2022-03-11 | $50.92 | $51.04 | $49.90 | $49.97 | $49.62 | 1,784,047 |
2022-03-10 | $100.73 | $101.52 | $100.10 | $101.31 | $50.30 | 2,614,362 |
2022-03-09 | $101.14 | $102.26 | $100.67 | $101.79 | $50.54 | 2,760,456 |
2022-03-08 | $99.68 | $101.63 | $98.72 | $99.05 | $49.18 | 3,101,638 |
2022-03-07 | $102.78 | $102.80 | $99.70 | $99.75 | $49.52 | 4,497,064 |
2022-03-04 | $103.02 | $103.17 | $101.90 | $102.92 | $51.10 | 2,479,668 |
2022-03-03 | $105.00 | $105.21 | $103.43 | $103.90 | $51.58 | 2,098,326 |
2022-03-02 | $103.30 | $104.98 | $103.01 | $104.59 | $51.93 | 1,890,154 |
2022-03-01 | $104.04 | $104.42 | $102.06 | $102.76 | $51.02 | 2,596,528 |
2022-02-28 | $103.29 | $104.72 | $102.92 | $104.31 | $51.79 | 2,850,106 |
2022-02-25 | $102.54 | $104.51 | $102.06 | $104.50 | $51.88 | 2,606,762 |
2022-02-24 | $98.02 | $102.31 | $97.74 | $102.27 | $50.78 | 6,709,490 |
2022-02-23 | $103.01 | $103.25 | $100.39 | $100.53 | $49.91 | 4,106,104 |
2022-02-22 | $102.96 | $103.85 | $101.55 | $102.42 | $50.85 | 4,318,534 |
2022-02-18 | $104.38 | $104.69 | $102.99 | $103.57 | $51.42 | 2,423,926 |
2022-02-17 | $105.94 | $106.01 | $104.19 | $104.37 | $51.82 | 2,087,768 |
2022-02-16 | $106.02 | $107.04 | $105.60 | $106.74 | $52.99 | 1,997,656 |
2022-02-15 | $106.04 | $106.69 | $105.89 | $106.68 | $52.96 | 1,470,094 |
2022-02-14 | $105.09 | $105.49 | $103.98 | $104.87 | $52.07 | 2,485,032 |
2022-02-11 | $107.43 | $107.90 | $104.84 | $105.22 | $52.24 | 3,114,856 |
2022-02-10 | $107.92 | $109.45 | $106.87 | $107.40 | $53.32 | 2,438,314 |
2022-02-09 | $108.65 | $109.34 | $108.60 | $109.31 | $54.27 | 1,728,552 |
2022-02-08 | $106.58 | $107.82 | $106.17 | $107.60 | $53.42 | 2,125,274 |
2022-02-07 | $107.16 | $107.58 | $106.36 | $106.70 | $52.97 | 1,504,168 |
2022-02-04 | $106.36 | $107.93 | $105.77 | $107.01 | $53.13 | 1,895,162 |
2022-02-03 | $107.37 | $107.88 | $106.13 | $106.34 | $52.80 | 1,602,350 |
2022-02-02 | $108.76 | $109.15 | $107.99 | $108.98 | $54.11 | 2,234,320 |
2022-02-01 | $107.57 | $108.27 | $106.59 | $108.15 | $53.69 | 2,488,784 |
2022-01-31 | $105.10 | $107.42 | $104.75 | $107.33 | $53.29 | 3,236,358 |
2022-01-28 | $102.94 | $105.20 | $101.77 | $105.20 | $52.23 | 2,713,896 |
2022-01-27 | $104.29 | $105.11 | $102.18 | $102.61 | $50.94 | 2,811,922 |
2022-01-26 | $105.10 | $105.81 | $102.10 | $103.18 | $51.23 | 2,693,172 |
2022-01-25 | $103.32 | $104.79 | $101.90 | $103.46 | $51.37 | 2,659,882 |
2022-01-24 | $102.85 | $105.02 | $100.19 | $104.95 | $52.11 | 8,852,714 |
2022-01-21 | $106.23 | $106.85 | $104.40 | $104.43 | $51.85 | 4,205,780 |
2022-01-20 | $108.30 | $109.51 | $106.43 | $106.58 | $52.92 | 2,842,110 |
2022-01-19 | $109.29 | $109.65 | $107.69 | $107.76 | $53.50 | 3,318,122 |
2022-01-18 | $109.75 | $109.75 | $108.60 | $108.89 | $54.06 | 3,156,886 |
2022-01-14 | $110.11 | $110.99 | $109.70 | $110.93 | $55.07 | 1,748,930 |
2022-01-13 | $113.02 | $113.02 | $110.65 | $110.90 | $55.06 | 3,288,724 |
2022-01-12 | $112.76 | $113.18 | $112.07 | $112.58 | $55.89 | 2,481,106 |
2022-01-11 | $111.23 | $112.36 | $110.54 | $112.36 | $55.78 | 1,936,530 |
2022-01-10 | $110.51 | $111.29 | $109.00 | $111.24 | $55.23 | 2,961,620 |
2022-01-07 | $111.88 | $112.21 | $110.98 | $111.38 | $55.30 | 1,650,828 |
2022-01-06 | $111.81 | $112.55 | $111.12 | $111.85 | $55.53 | 1,837,180 |
2022-01-05 | $114.17 | $114.33 | $111.88 | $111.96 | $55.59 | 2,219,800 |
2022-01-04 | $114.88 | $114.98 | $113.75 | $114.32 | $56.76 | 2,136,746 |
2022-01-03 | $114.27 | $114.54 | $113.54 | $114.54 | $56.87 | 2,537,298 |
2021-12-31 | $114.18 | $114.43 | $113.82 | $113.82 | $56.51 | 1,509,402 |
2021-12-30 | $114.52 | $114.90 | $114.13 | $114.22 | $56.71 | 1,465,582 |
2021-12-29 | $114.42 | $114.74 | $114.06 | $114.54 | $56.86 | 1,672,952 |
2021-12-28 | $114.63 | $114.92 | $114.19 | $114.40 | $56.79 | 1,775,612 |
2021-12-27 | $113.34 | $114.57 | $113.34 | $114.57 | $56.87 | 1,733,218 |
2021-12-23 | $112.65 | $113.40 | $112.50 | $113.05 | $56.12 | 1,834,566 |
2021-12-22 | $111.12 | $112.36 | $111.08 | $112.36 | $55.77 | 1,550,202 |
2021-12-21 | $110.03 | $111.28 | $109.60 | $111.27 | $55.23 | 1,892,058 |
2021-12-20 | $109.18 | $109.28 | $108.27 | $109.18 | $54.20 | 3,439,658 |
2021-12-17 | $110.62 | $111.51 | $109.82 | $110.46 | $54.83 | 3,096,686 |
2021-12-16 | $112.91 | $113.01 | $110.94 | $111.40 | $55.30 | 1,936,538 |
2021-12-15 | $110.74 | $112.56 | $110.08 | $112.53 | $55.86 | 1,863,808 |
2021-12-14 | $110.69 | $111.35 | $110.05 | $110.82 | $55.01 | 2,311,952 |
2021-12-13 | $112.47 | $112.54 | $111.53 | $111.61 | $55.40 | 2,054,678 |
2021-12-10 | $112.39 | $112.63 | $111.67 | $112.54 | $55.86 | 3,359,528 |
2021-12-09 | $112.37 | $112.52 | $111.58 | $111.58 | $55.39 | 2,355,722 |
2021-12-08 | $112.43 | $112.76 | $112.00 | $112.67 | $55.93 | 1,993,792 |
2021-12-07 | $111.79 | $112.82 | $111.74 | $112.61 | $55.70 | 3,509,968 |
2021-12-06 | $109.60 | $110.75 | $108.89 | $110.25 | $54.53 | 2,879,156 |
2021-12-03 | $110.59 | $110.80 | $107.95 | $109.07 | $53.94 | 2,320,010 |
2021-12-02 | $108.48 | $110.53 | $108.44 | $110.18 | $54.49 | 2,431,978 |
2021-12-01 | $111.38 | $111.98 | $108.39 | $108.44 | $53.63 | 2,208,494 |
2021-11-30 | $111.60 | $112.00 | $109.81 | $109.81 | $54.31 | 3,067,632 |
2021-11-29 | $111.95 | $112.62 | $111.41 | $112.13 | $55.46 | 1,963,852 |
2021-11-26 | $111.53 | $112.00 | $110.58 | $110.89 | $54.84 | 1,788,726 |
2021-11-24 | $112.50 | $113.33 | $112.17 | $113.25 | $56.01 | 1,107,844 |
2021-11-23 | $112.81 | $113.25 | $111.99 | $112.99 | $55.88 | 1,676,772 |
2021-11-22 | $113.93 | $114.41 | $112.85 | $112.92 | $55.85 | 1,887,086 |
2021-11-19 | $113.75 | $113.95 | $113.38 | $113.47 | $56.12 | 1,110,156 |
2021-11-18 | $113.72 | $113.78 | $112.91 | $113.70 | $56.23 | 980,014 |
2021-11-17 | $113.76 | $113.76 | $113.27 | $113.41 | $56.09 | 1,137,544 |
2021-11-16 | $113.27 | $114.05 | $113.19 | $113.82 | $56.29 | 1,446,132 |
2021-11-15 | $113.56 | $113.57 | $112.97 | $113.29 | $56.03 | 1,161,234 |
2021-11-12 | $112.71 | $113.35 | $112.45 | $113.25 | $56.01 | 1,326,800 |
2021-11-11 | $112.70 | $112.70 | $112.35 | $112.37 | $55.58 | 942,776 |
2021-11-10 | $112.81 | $113.28 | $111.83 | $112.27 | $55.53 | 1,356,702 |
2021-11-09 | $113.78 | $113.82 | $112.93 | $113.34 | $56.06 | 1,508,166 |
2021-11-08 | $113.77 | $113.89 | $113.48 | $113.67 | $56.22 | 1,286,058 |
2021-11-05 | $113.64 | $114.00 | $113.05 | $113.44 | $56.11 | 1,630,430 |
2021-11-04 | $112.87 | $113.20 | $112.70 | $113.06 | $55.92 | 1,812,430 |
2021-11-03 | $111.87 | $112.71 | $111.69 | $112.59 | $55.69 | 1,111,372 |
2021-11-02 | $111.62 | $111.98 | $111.50 | $111.89 | $55.34 | 1,304,118 |
2021-11-01 | $111.61 | $111.76 | $111.05 | $111.52 | $55.16 | 1,875,342 |
2021-10-29 | $110.49 | $111.34 | $110.35 | $111.22 | $55.01 | 1,707,446 |
2021-10-28 | $110.33 | $111.05 | $110.33 | $111.05 | $54.92 | 843,012 |
2021-10-27 | $110.75 | $110.81 | $109.95 | $109.96 | $54.38 | 1,030,656 |
2021-10-26 | $110.94 | $111.25 | $110.47 | $110.62 | $54.71 | 1,576,404 |
2021-10-25 | $110.22 | $110.62 | $109.75 | $110.54 | $54.67 | 1,841,364 |
2021-10-22 | $109.96 | $110.33 | $109.42 | $109.97 | $54.39 | 2,211,110 |
2021-10-21 | $109.68 | $110.19 | $109.58 | $110.16 | $54.48 | 1,067,840 |
2021-10-20 | $109.48 | $109.87 | $109.39 | $109.82 | $54.32 | 1,557,612 |
2021-10-19 | $109.00 | $109.40 | $108.83 | $109.39 | $54.10 | 1,286,202 |
2021-10-18 | $107.80 | $108.62 | $107.56 | $108.55 | $53.69 | 1,438,128 |
2021-10-15 | $108.00 | $108.29 | $107.81 | $108.21 | $53.52 | 1,268,252 |
2021-10-14 | $106.62 | $107.47 | $106.56 | $107.46 | $53.15 | 1,103,400 |
2021-10-13 | $105.52 | $105.84 | $104.80 | $105.67 | $52.26 | 1,080,432 |
2021-10-12 | $105.61 | $105.70 | $104.97 | $105.18 | $52.02 | 1,362,918 |
2021-10-11 | $105.91 | $106.62 | $105.28 | $105.31 | $52.08 | 780,024 |
2021-10-08 | $106.55 | $106.56 | $105.91 | $106.07 | $52.46 | 1,033,234 |
2021-10-07 | $106.16 | $106.98 | $106.16 | $106.31 | $52.58 | 1,232,712 |
2021-10-06 | $103.94 | $105.36 | $103.51 | $105.34 | $52.10 | 1,379,390 |
2021-10-05 | $104.18 | $105.38 | $103.98 | $104.83 | $51.85 | 1,955,438 |
2021-10-04 | $104.92 | $105.03 | $103.20 | $103.79 | $51.33 | 2,007,514 |
2021-10-01 | $104.47 | $105.60 | $103.51 | $105.23 | $52.05 | 2,818,596 |
2021-09-30 | $105.54 | $105.72 | $103.96 | $104.03 | $51.45 | 2,197,668 |
2021-09-29 | $105.47 | $105.81 | $105.04 | $105.17 | $52.02 | 1,674,624 |
2021-09-28 | $106.56 | $106.59 | $104.89 | $105.09 | $51.98 | 2,136,088 |
2021-09-27 | $107.40 | $107.65 | $107.10 | $107.30 | $53.07 | 3,212,958 |
2021-09-24 | $107.13 | $107.85 | $107.13 | $107.67 | $53.25 | 1,261,704 |
2021-09-23 | $106.80 | $107.93 | $106.73 | $107.55 | $53.19 | 1,242,548 |
2021-09-22 | $105.84 | $106.79 | $105.59 | $106.29 | $52.57 | 1,386,060 |
2021-09-21 | $106.24 | $106.55 | $105.39 | $105.63 | $52.08 | 1,575,604 |
2021-09-20 | $105.82 | $106.19 | $104.32 | $105.63 | $52.08 | 2,974,120 |
2021-09-17 | $108.13 | $108.30 | $107.32 | $107.46 | $52.98 | 1,090,298 |
2021-09-16 | $108.42 | $108.68 | $107.64 | $108.41 | $53.45 | 1,327,994 |
2021-09-15 | $107.75 | $108.65 | $107.44 | $108.54 | $53.51 | 1,448,236 |
2021-09-14 | $108.59 | $108.66 | $107.40 | $107.62 | $53.06 | 1,071,590 |
2021-09-13 | $108.70 | $108.74 | $107.64 | $108.22 | $53.35 | 1,296,620 |
2021-09-10 | $109.29 | $109.41 | $107.95 | $108.01 | $53.25 | 1,087,114 |
2021-09-09 | $109.17 | $109.67 | $108.80 | $108.85 | $53.66 | 1,030,698 |
2021-09-08 | $109.36 | $109.43 | $108.76 | $109.30 | $53.89 | 1,174,856 |
2021-09-07 | $109.87 | $109.95 | $109.31 | $109.48 | $53.97 | 1,046,426 |
2021-09-03 | $109.70 | $110.03 | $109.55 | $109.87 | $54.17 | 880,598 |
2021-09-02 | $109.92 | $110.07 | $109.58 | $109.85 | $54.16 | 901,828 |
2021-09-01 | $109.72 | $109.88 | $109.49 | $109.51 | $53.99 | 1,280,310 |
2021-08-31 | $109.67 | $109.68 | $109.31 | $109.43 | $53.95 | 1,524,974 |
2021-08-30 | $109.42 | $109.86 | $109.32 | $109.68 | $54.07 | 1,009,012 |
2021-08-27 | $108.46 | $109.29 | $108.28 | $109.21 | $53.84 | 1,269,502 |
2021-08-26 | $108.81 | $108.87 | $108.17 | $108.22 | $53.35 | 1,157,652 |
2021-08-25 | $108.65 | $108.98 | $108.58 | $108.87 | $53.67 | 998,510 |
2021-08-24 | $108.54 | $108.72 | $108.44 | $108.59 | $53.54 | 969,946 |
2021-08-23 | $107.76 | $108.54 | $107.76 | $108.33 | $53.41 | 1,132,394 |
2021-08-20 | $106.63 | $107.40 | $106.46 | $107.35 | $52.92 | 988,412 |
2021-08-19 | $105.61 | $106.76 | $105.50 | $106.48 | $52.50 | 1,358,354 |
2021-08-18 | $107.29 | $107.63 | $106.30 | $106.38 | $52.45 | 1,170,808 |
2021-08-17 | $107.59 | $107.73 | $106.74 | $107.56 | $53.03 | 1,210,602 |
2021-08-16 | $107.73 | $108.27 | $107.29 | $108.27 | $53.38 | 988,818 |
2021-08-13 | $108.06 | $108.09 | $107.90 | $108.09 | $53.29 | 966,556 |
2021-08-12 | $107.56 | $107.94 | $107.33 | $107.93 | $53.21 | 989,686 |
2021-08-11 | $107.62 | $107.63 | $107.26 | $107.59 | $53.04 | 891,452 |
2021-08-10 | $107.48 | $107.58 | $107.22 | $107.37 | $52.93 | 941,764 |
2021-08-09 | $107.39 | $107.45 | $107.06 | $107.34 | $52.92 | 744,080 |
2021-08-06 | $107.35 | $107.57 | $107.23 | $107.40 | $52.95 | 1,008,300 |
2021-08-05 | $106.88 | $107.29 | $106.83 | $107.29 | $52.89 | 739,298 |
2021-08-04 | $106.73 | $106.90 | $106.48 | $106.56 | $52.53 | 1,901,516 |
2021-08-03 | $106.50 | $107.03 | $105.84 | $107.03 | $52.77 | 945,198 |
2021-08-02 | $106.90 | $107.00 | $106.16 | $106.24 | $52.38 | 1,122,284 |
2021-07-30 | $106.32 | $106.84 | $106.25 | $106.35 | $52.43 | 1,132,928 |
2021-07-29 | $106.80 | $107.28 | $106.80 | $107.00 | $52.75 | 1,053,474 |
2021-07-28 | $106.67 | $106.88 | $106.25 | $106.51 | $52.51 | 1,361,596 |
2021-07-27 | $106.80 | $106.80 | $105.73 | $106.52 | $52.51 | 1,182,128 |
2021-07-26 | $106.71 | $107.05 | $106.66 | $107.05 | $52.78 | 1,236,208 |
2021-07-23 | $106.19 | $106.89 | $106.09 | $106.83 | $52.67 | 909,666 |
2021-07-22 | $105.56 | $105.76 | $105.25 | $105.73 | $52.13 | 1,213,052 |
2021-07-21 | $104.96 | $105.51 | $104.80 | $105.47 | $52.00 | 1,302,580 |
2021-07-20 | $103.32 | $104.95 | $103.10 | $104.64 | $51.59 | 1,853,030 |
2021-07-19 | $103.26 | $103.33 | $102.32 | $103.04 | $50.80 | 2,197,480 |
2021-07-16 | $105.58 | $105.66 | $104.41 | $104.54 | $51.54 | 1,563,148 |
2021-07-15 | $105.37 | $105.50 | $104.75 | $105.27 | $51.90 | 1,075,922 |
2021-07-14 | $106.10 | $106.15 | $105.34 | $105.64 | $52.08 | 1,218,210 |
2021-07-13 | $105.88 | $106.17 | $105.53 | $105.63 | $52.08 | 1,115,784 |
2021-07-12 | $105.73 | $106.07 | $105.62 | $106.05 | $52.28 | 1,223,464 |
2021-07-09 | $104.94 | $105.76 | $104.91 | $105.71 | $52.12 | 873,914 |
2021-07-08 | $104.04 | $104.75 | $103.70 | $104.54 | $51.54 | 1,153,394 |
2021-07-07 | $105.37 | $105.52 | $104.75 | $105.44 | $51.98 | 1,271,554 |
2021-07-06 | $105.30 | $105.35 | $104.43 | $105.17 | $51.85 | 1,334,300 |
2021-07-02 | $104.88 | $105.37 | $104.70 | $105.26 | $51.89 | 1,260,952 |
2021-07-01 | $104.19 | $104.56 | $104.15 | $104.55 | $51.54 | 1,311,056 |
2021-06-30 | $103.92 | $104.16 | $103.89 | $103.97 | $51.26 | 1,147,550 |
2021-06-29 | $104.07 | $104.19 | $103.86 | $104.01 | $51.28 | 1,467,624 |
2021-06-28 | $103.90 | $103.96 | $103.55 | $103.95 | $51.25 | 1,156,910 |
2021-06-25 | $103.60 | $103.80 | $103.45 | $103.70 | $51.12 | 1,166,022 |
2021-06-24 | $103.22 | $103.44 | $103.22 | $103.34 | $50.95 | 1,257,440 |
2021-06-23 | $102.85 | $103.03 | $102.67 | $102.73 | $50.65 | 1,212,434 |
2021-06-22 | $102.53 | $103.30 | $102.34 | $103.09 | $50.66 | 1,457,522 |
2021-06-21 | $101.56 | $102.53 | $101.33 | $102.52 | $50.38 | 1,245,380 |
2021-06-18 | $101.58 | $101.76 | $101.07 | $101.14 | $49.71 | 1,520,108 |
2021-06-17 | $102.27 | $102.63 | $101.72 | $102.42 | $50.34 | 1,417,720 |
2021-06-16 | $102.99 | $102.99 | $101.78 | $102.37 | $50.31 | 1,471,034 |
2021-06-15 | $103.20 | $103.20 | $102.68 | $102.90 | $50.57 | 1,277,448 |
2021-06-14 | $102.95 | $103.18 | $102.67 | $103.18 | $50.71 | 1,270,232 |
2021-06-11 | $102.85 | $102.95 | $102.53 | $102.95 | $50.60 | 1,377,744 |
2021-06-10 | $102.50 | $102.86 | $102.14 | $102.71 | $50.48 | 877,860 |
2021-06-09 | $102.58 | $102.60 | $102.15 | $102.18 | $50.22 | 1,066,164 |
2021-06-08 | $102.52 | $102.63 | $101.82 | $102.31 | $50.28 | 1,035,162 |
2021-06-07 | $102.31 | $102.34 | $102.06 | $102.32 | $50.29 | 1,193,190 |
2021-06-04 | $101.87 | $102.38 | $101.83 | $102.31 | $50.28 | 1,068,868 |
2021-06-03 | $101.22 | $101.66 | $100.77 | $101.39 | $49.83 | 1,517,354 |
2021-06-02 | $101.86 | $102.01 | $101.56 | $101.83 | $50.05 | 1,461,216 |
2021-06-01 | $102.37 | $102.41 | $101.55 | $101.69 | $49.98 | 2,020,438 |
2021-05-28 | $101.95 | $102.05 | $101.71 | $101.77 | $50.02 | 1,360,352 |
2021-05-27 | $101.76 | $101.84 | $101.51 | $101.56 | $49.91 | 1,218,532 |
2021-05-26 | $101.39 | $101.60 | $101.15 | $101.50 | $49.88 | 1,063,814 |
2021-05-25 | $101.73 | $101.80 | $101.06 | $101.23 | $49.75 | 1,291,796 |
2021-05-24 | $101.00 | $101.71 | $100.91 | $101.44 | $49.85 | 1,165,860 |
2021-05-21 | $100.96 | $101.18 | $100.30 | $100.41 | $49.35 | 2,137,244 |
2021-05-20 | $99.53 | $100.78 | $99.53 | $100.49 | $49.39 | 1,136,506 |
2021-05-19 | $98.33 | $99.36 | $98.00 | $99.36 | $48.83 | 2,074,078 |
2021-05-18 | $100.47 | $100.59 | $99.57 | $99.65 | $48.97 | 1,386,972 |
2021-05-17 | $100.39 | $100.61 | $99.85 | $100.40 | $49.34 | 1,210,398 |
2021-05-14 | $99.76 | $100.88 | $99.76 | $100.72 | $49.50 | 1,396,922 |
2021-05-13 | $98.32 | $99.53 | $98.28 | $99.07 | $48.69 | 2,343,164 |
2021-05-12 | $99.44 | $99.75 | $97.83 | $97.99 | $48.16 | 2,854,982 |
2021-05-11 | $99.74 | $100.37 | $99.10 | $100.18 | $49.23 | 2,238,776 |
2021-05-10 | $102.16 | $102.16 | $100.96 | $100.99 | $49.63 | 1,443,924 |
2021-05-07 | $101.54 | $102.26 | $101.44 | $102.09 | $50.17 | 1,185,640 |
2021-05-06 | $100.64 | $101.30 | $100.00 | $101.30 | $49.78 | 1,412,914 |
2021-05-05 | $101.18 | $101.27 | $100.45 | $100.65 | $49.47 | 1,261,200 |
2021-05-04 | $100.89 | $100.96 | $99.73 | $100.70 | $49.49 | 2,049,800 |
2021-05-03 | $101.85 | $101.85 | $101.30 | $101.36 | $49.81 | 1,485,948 |
2021-04-30 | $101.43 | $101.65 | $101.08 | $101.21 | $49.74 | 1,657,784 |
2021-04-29 | $102.19 | $102.24 | $101.11 | $101.96 | $50.11 | 1,985,056 |
2021-04-28 | $101.61 | $101.84 | $101.40 | $101.41 | $49.84 | 1,007,226 |
2021-04-27 | $101.66 | $101.69 | $101.24 | $101.56 | $49.91 | 2,354,840 |
2021-04-26 | $101.46 | $101.69 | $101.37 | $101.58 | $49.92 | 1,499,630 |
2021-04-23 | $100.32 | $101.59 | $100.32 | $101.29 | $49.78 | 1,240,476 |
2021-04-22 | $100.96 | $101.24 | $99.82 | $100.15 | $49.22 | 1,505,828 |
2021-04-21 | $99.85 | $100.99 | $99.78 | $100.98 | $49.63 | 1,418,476 |
2021-04-20 | $100.45 | $100.65 | $99.59 | $100.01 | $49.15 | 1,592,180 |
2021-04-19 | $101.11 | $101.20 | $100.40 | $100.79 | $49.53 | 1,400,074 |
2021-04-16 | $101.43 | $101.47 | $100.95 | $101.37 | $49.82 | 1,355,380 |
2021-04-15 | $100.55 | $101.09 | $100.35 | $101.05 | $49.66 | 1,293,440 |
2021-04-14 | $100.32 | $100.60 | $99.80 | $99.98 | $49.14 | 1,432,182 |
2021-04-13 | $99.93 | $100.46 | $99.87 | $100.32 | $49.30 | 1,224,112 |
2021-04-12 | $99.75 | $99.98 | $99.55 | $99.91 | $49.10 | 1,548,768 |
2021-04-09 | $99.17 | $99.89 | $99.09 | $99.89 | $49.09 | 1,162,812 |
2021-04-08 | $99.01 | $99.19 | $98.78 | $99.19 | $48.75 | 1,282,544 |
2021-04-07 | $98.54 | $98.77 | $98.37 | $98.66 | $48.49 | 1,562,146 |
2021-04-06 | $98.41 | $98.85 | $98.33 | $98.60 | $48.46 | 1,864,450 |
2021-04-05 | $97.99 | $98.63 | $97.92 | $98.55 | $48.43 | 2,056,020 |
2021-04-01 | $96.68 | $97.25 | $96.53 | $97.23 | $47.78 | 1,716,590 |
2021-03-31 | $95.83 | $96.57 | $95.83 | $96.03 | $47.19 | 1,827,338 |
2021-03-30 | $95.53 | $95.80 | $95.17 | $95.59 | $46.98 | 1,775,554 |
2021-03-29 | $95.66 | $96.08 | $95.16 | $95.83 | $47.10 | 1,427,138 |
2021-03-26 | $94.86 | $96.08 | $94.58 | $96.03 | $47.19 | 1,292,534 |
2021-03-25 | $93.64 | $94.71 | $93.01 | $94.52 | $46.45 | 2,125,672 |
2021-03-24 | $95.02 | $95.35 | $93.98 | $94.01 | $46.20 | 1,626,306 |
2021-03-23 | $95.61 | $95.91 | $94.71 | $94.92 | $46.51 | 2,462,714 |
2021-03-22 | $95.26 | $96.12 | $95.14 | $95.78 | $46.93 | 1,683,000 |
2021-03-19 | $95.16 | $95.47 | $94.40 | $95.05 | $46.57 | 1,437,708 |
2021-03-18 | $96.01 | $96.45 | $94.93 | $95.12 | $46.61 | 1,826,208 |
2021-03-17 | $95.99 | $96.89 | $95.66 | $96.67 | $47.37 | 1,915,360 |
2021-03-16 | $96.78 | $96.88 | $96.10 | $96.38 | $47.22 | 1,258,300 |
2021-03-15 | $96.01 | $96.59 | $95.46 | $96.57 | $47.32 | 1,298,116 |
2021-03-12 | $95.42 | $95.92 | $95.12 | $95.92 | $47.00 | 1,283,442 |
2021-03-11 | $95.42 | $96.22 | $95.25 | $95.73 | $46.90 | 2,801,620 |
2021-03-10 | $94.79 | $95.08 | $94.32 | $94.63 | $46.37 | 1,400,920 |
2021-03-09 | $93.73 | $94.74 | $93.59 | $94.09 | $46.10 | 1,648,388 |
2021-03-08 | $93.43 | $94.10 | $92.54 | $92.61 | $45.38 | 1,657,498 |
2021-03-05 | $92.54 | $93.39 | $90.31 | $93.20 | $45.66 | 1,851,252 |
2021-03-04 | $92.77 | $93.35 | $90.31 | $91.50 | $44.83 | 2,280,626 |
2021-03-03 | $94.15 | $94.31 | $92.85 | $92.86 | $45.50 | 1,789,110 |
2021-03-02 | $95.20 | $95.25 | $94.25 | $94.30 | $46.20 | 1,336,394 |
2021-03-01 | $94.14 | $95.38 | $94.10 | $95.12 | $46.61 | 2,435,644 |
2021-02-26 | $93.75 | $94.00 | $92.19 | $92.78 | $45.46 | 2,379,112 |
2021-02-25 | $95.38 | $95.62 | $92.79 | $93.20 | $45.66 | 1,898,778 |
2021-02-24 | $94.38 | $95.67 | $94.00 | $95.62 | $46.85 | 1,499,394 |
2021-02-23 | $93.95 | $94.93 | $92.57 | $94.62 | $46.36 | 1,946,448 |
2021-02-22 | $94.82 | $95.23 | $94.51 | $94.61 | $46.36 | 1,537,222 |
2021-02-19 | $95.92 | $96.03 | $95.38 | $95.53 | $46.81 | 1,576,520 |
2021-02-18 | $95.31 | $95.74 | $94.80 | $95.58 | $46.83 | 1,444,214 |
2021-02-17 | $95.63 | $96.02 | $95.21 | $96.02 | $47.05 | 1,529,698 |
2021-02-16 | $96.58 | $96.58 | $95.84 | $96.09 | $47.08 | 1,848,270 |
2021-02-12 | $95.46 | $96.23 | $95.43 | $96.23 | $47.15 | 2,452,476 |
2021-02-11 | $95.86 | $95.90 | $95.03 | $95.71 | $46.89 | 1,258,372 |
2021-02-10 | $96.00 | $96.01 | $94.81 | $95.49 | $46.79 | 1,567,398 |
2021-02-09 | $95.34 | $95.64 | $95.18 | $95.49 | $46.79 | 1,451,930 |
2021-02-08 | $95.21 | $95.52 | $94.98 | $95.52 | $46.80 | 1,591,410 |
2021-02-05 | $94.87 | $94.91 | $94.40 | $94.78 | $46.44 | 1,722,056 |
2021-02-04 | $93.56 | $94.32 | $93.45 | $94.31 | $46.21 | 1,424,452 |
2021-02-03 | $93.40 | $93.64 | $92.91 | $93.25 | $45.69 | 1,410,764 |
2021-02-02 | $92.61 | $93.49 | $92.61 | $93.15 | $45.64 | 1,473,062 |
2021-02-01 | $91.10 | $91.99 | $90.56 | $91.78 | $44.97 | 1,883,906 |
2021-01-29 | $91.53 | $91.75 | $89.74 | $90.22 | $44.20 | 2,800,924 |
2021-01-28 | $91.50 | $92.97 | $91.41 | $91.99 | $45.07 | 1,628,142 |
2021-01-27 | $92.55 | $92.55 | $90.55 | $91.09 | $44.63 | 2,348,264 |
2021-01-26 | $93.90 | $94.05 | $93.38 | $93.45 | $45.79 | 1,478,544 |
2021-01-25 | $93.64 | $93.85 | $92.21 | $93.72 | $45.92 | 2,045,570 |
2021-01-22 | $93.22 | $93.64 | $93.10 | $93.41 | $45.77 | 1,520,344 |
2021-01-21 | $93.76 | $93.86 | $93.46 | $93.67 | $45.90 | 1,485,468 |
2021-01-20 | $92.94 | $93.82 | $92.88 | $93.64 | $45.88 | 1,552,638 |
2021-01-19 | $92.25 | $92.49 | $91.90 | $92.39 | $45.27 | 1,779,372 |
2021-01-15 | $92.02 | $92.12 | $91.16 | $91.64 | $44.90 | 1,812,624 |
2021-01-14 | $92.88 | $92.97 | $92.23 | $92.34 | $45.24 | 1,982,290 |
2021-01-13 | $92.40 | $92.90 | $92.19 | $92.63 | $45.39 | 1,249,232 |
2021-01-12 | $92.35 | $92.63 | $91.81 | $92.46 | $45.30 | 1,830,378 |
2021-01-11 | $92.08 | $92.75 | $91.97 | $92.34 | $45.24 | 1,914,172 |
2021-01-08 | $92.75 | $92.92 | $91.87 | $92.91 | $45.52 | 1,743,094 |
2021-01-07 | $91.60 | $92.55 | $91.58 | $92.39 | $45.27 | 1,912,096 |
2021-01-06 | $89.96 | $91.75 | $89.87 | $90.97 | $44.57 | 2,553,588 |
2021-01-05 | $89.60 | $90.60 | $89.60 | $90.42 | $44.30 | 1,557,640 |
2021-01-04 | $91.35 | $91.35 | $88.76 | $89.80 | $44.00 | 3,092,402 |
2020-12-31 | $90.57 | $91.14 | $90.39 | $90.95 | $44.56 | 1,420,090 |
2020-12-30 | $90.62 | $90.85 | $90.48 | $90.60 | $44.39 | 1,325,190 |
2020-12-29 | $90.99 | $91.14 | $90.24 | $90.43 | $44.31 | 1,692,644 |
2020-12-28 | $90.81 | $90.81 | $90.47 | $90.66 | $44.42 | 1,417,500 |
2020-12-24 | $89.95 | $90.12 | $89.72 | $90.12 | $44.16 | 983,938 |
2020-12-23 | $90.06 | $90.28 | $89.76 | $89.81 | $44.00 | 1,188,050 |
2020-12-22 | $89.92 | $89.98 | $89.43 | $89.77 | $43.98 | 1,312,896 |
2020-12-21 | $89.01 | $89.98 | $88.38 | $89.84 | $44.02 | 1,965,094 |
2020-12-18 | $90.50 | $90.52 | $89.43 | $90.11 | $44.15 | 6,013,988 |
2020-12-17 | $90.12 | $90.33 | $89.99 | $90.33 | $44.26 | 1,371,154 |
2020-12-16 | $89.60 | $89.88 | $89.36 | $89.72 | $43.96 | 1,901,974 |
2020-12-15 | $89.05 | $89.56 | $88.68 | $89.56 | $43.88 | 1,787,586 |
2020-12-14 | $89.29 | $89.50 | $88.37 | $88.38 | $43.30 | 1,748,770 |
2020-12-11 | $88.31 | $88.72 | $87.90 | $88.64 | $43.43 | 1,113,614 |
2020-12-10 | $88.30 | $88.98 | $88.00 | $88.80 | $43.51 | 1,830,156 |
2020-12-09 | $90.15 | $90.16 | $88.78 | $89.07 | $43.46 | 1,340,516 |
2020-12-08 | $89.29 | $90.11 | $89.29 | $89.95 | $43.89 | 1,943,940 |
2020-12-07 | $89.61 | $89.76 | $89.35 | $89.69 | $43.76 | 1,308,340 |
2020-12-04 | $89.19 | $89.76 | $89.18 | $89.76 | $43.80 | 1,527,314 |
2020-12-03 | $88.87 | $89.31 | $88.70 | $88.97 | $43.41 | 1,295,718 |
2020-12-02 | $88.39 | $88.88 | $88.18 | $88.81 | $43.33 | 1,193,996 |
2020-12-01 | $88.77 | $89.10 | $88.54 | $88.70 | $43.28 | 1,541,072 |
2020-11-30 | $88.19 | $88.22 | $87.09 | $87.80 | $42.84 | 2,310,720 |
2020-11-27 | $88.19 | $88.35 | $88.00 | $88.26 | $43.07 | 721,180 |
2020-11-25 | $87.89 | $88.02 | $87.52 | $87.94 | $42.91 | 1,747,158 |
2020-11-24 | $87.32 | $88.04 | $86.98 | $87.95 | $42.91 | 1,625,416 |
2020-11-23 | $86.50 | $86.84 | $86.00 | $86.63 | $42.27 | 1,366,902 |
2020-11-20 | $86.48 | $86.53 | $85.99 | $86.02 | $41.97 | 1,231,464 |
2020-11-19 | $85.93 | $86.61 | $85.63 | $86.54 | $42.23 | 1,555,072 |
2020-11-18 | $87.16 | $87.23 | $86.06 | $86.08 | $42.00 | 2,169,236 |
2020-11-17 | $86.77 | $87.26 | $86.36 | $87.01 | $42.46 | 1,383,330 |
2020-11-16 | $87.04 | $87.29 | $86.56 | $87.29 | $42.59 | 2,080,936 |
2020-11-13 | $85.65 | $86.39 | $85.46 | $86.22 | $42.07 | 1,655,150 |
2020-11-12 | $85.61 | $85.87 | $84.66 | $85.09 | $41.52 | 1,578,638 |
2020-11-11 | $85.82 | $86.07 | $85.48 | $85.92 | $41.92 | 1,452,830 |
2020-11-10 | $85.01 | $85.43 | $84.28 | $85.19 | $41.57 | 2,453,092 |
2020-11-09 | $88.00 | $88.00 | $85.25 | $85.39 | $41.67 | 2,667,984 |
2020-11-06 | $84.55 | $84.90 | $84.00 | $84.62 | $41.29 | 1,440,858 |
2020-11-05 | $84.34 | $85.00 | $84.20 | $84.61 | $41.28 | 2,467,828 |
2020-11-04 | $82.17 | $83.90 | $81.97 | $82.93 | $40.46 | 1,802,932 |
2020-11-03 | $80.38 | $81.50 | $80.26 | $81.05 | $39.55 | 1,459,094 |
2020-11-02 | $79.55 | $80.10 | $78.83 | $79.62 | $38.85 | 1,952,476 |
2020-10-30 | $79.13 | $79.53 | $77.80 | $78.71 | $38.41 | 2,420,244 |
2020-10-29 | $78.97 | $80.42 | $78.58 | $79.61 | $38.84 | 2,031,988 |
2020-10-28 | $80.14 | $80.31 | $78.78 | $78.91 | $38.50 | 2,513,824 |
2020-10-27 | $81.99 | $82.06 | $81.55 | $81.64 | $39.84 | 1,511,432 |
2020-10-26 | $82.57 | $82.78 | $80.95 | $81.88 | $39.95 | 1,560,900 |
2020-10-23 | $83.37 | $83.44 | $82.76 | $83.44 | $40.71 | 1,075,646 |
2020-10-22 | $82.72 | $83.25 | $82.15 | $83.08 | $40.54 | 1,275,260 |
2020-10-21 | $82.84 | $83.39 | $82.59 | $82.59 | $40.30 | 1,371,442 |
2020-10-20 | $82.97 | $83.68 | $82.69 | $82.88 | $40.44 | 1,594,794 |
2020-10-19 | $84.17 | $84.33 | $82.41 | $82.63 | $40.32 | 1,401,866 |
2020-10-16 | $84.26 | $84.65 | $83.79 | $83.85 | $40.91 | 1,059,986 |
2020-10-15 | $82.97 | $84.02 | $82.78 | $83.87 | $40.92 | 1,599,136 |
2020-10-14 | $84.60 | $84.93 | $83.80 | $84.04 | $41.01 | 1,483,330 |
2020-10-13 | $84.91 | $84.94 | $84.29 | $84.54 | $41.25 | 1,224,218 |
2020-10-12 | $84.29 | $85.34 | $84.22 | $84.98 | $41.47 | 1,418,834 |
2020-10-09 | $83.36 | $83.80 | $83.24 | $83.65 | $40.82 | 1,651,726 |
2020-10-08 | $82.75 | $82.94 | $82.50 | $82.92 | $40.46 | 1,382,536 |
2020-10-07 | $81.60 | $82.43 | $81.60 | $82.24 | $40.13 | 1,223,932 |
2020-10-06 | $82.00 | $82.53 | $80.69 | $80.85 | $39.45 | 1,731,186 |
2020-10-05 | $81.04 | $81.96 | $81.04 | $81.94 | $39.98 | 1,400,644 |
2020-10-02 | $79.83 | $80.96 | $79.67 | $80.51 | $39.28 | 1,866,026 |
2020-10-01 | $81.25 | $81.54 | $80.76 | $81.26 | $39.65 | 1,858,844 |
2020-09-30 | $80.19 | $81.39 | $80.12 | $80.63 | $39.34 | 2,748,500 |
2020-09-29 | $80.36 | $80.54 | $79.84 | $80.03 | $39.05 | 1,939,480 |
2020-09-28 | $80.15 | $80.58 | $79.94 | $80.39 | $39.23 | 1,479,404 |
2020-09-25 | $77.58 | $79.26 | $77.38 | $79.08 | $38.59 | 1,527,020 |
2020-09-24 | $77.22 | $78.56 | $76.81 | $77.76 | $37.94 | 2,977,446 |
2020-09-23 | $79.59 | $79.66 | $77.47 | $77.60 | $37.86 | 2,163,604 |
2020-09-22 | $79.53 | $80.10 | $78.89 | $79.98 | $38.78 | 1,684,890 |
2020-09-21 | $78.79 | $79.23 | $77.82 | $79.23 | $38.42 | 2,593,414 |
2020-09-18 | $81.13 | $81.13 | $79.32 | $80.02 | $38.80 | 1,950,180 |
2020-09-17 | $80.33 | $81.27 | $80.10 | $80.90 | $39.23 | 1,935,040 |
2020-09-16 | $82.24 | $82.63 | $81.54 | $81.59 | $39.56 | 1,587,234 |
2020-09-15 | $82.06 | $82.31 | $81.62 | $81.92 | $39.72 | 1,659,880 |
2020-09-14 | $81.11 | $81.78 | $80.95 | $81.44 | $39.49 | 1,992,866 |
2020-09-11 | $80.67 | $80.93 | $79.50 | $80.28 | $38.93 | 2,518,918 |
2020-09-10 | $82.12 | $82.31 | $79.97 | $80.28 | $38.93 | 2,492,786 |
2020-09-09 | $81.10 | $82.21 | $80.83 | $81.62 | $39.58 | 3,225,856 |
2020-09-08 | $80.80 | $81.20 | $79.92 | $80.04 | $38.81 | 2,888,416 |
2020-09-04 | $83.16 | $83.65 | $80.41 | $82.41 | $39.96 | 3,625,986 |
2020-09-03 | $85.52 | $85.62 | $82.40 | $83.10 | $40.30 | 3,290,808 |
2020-09-02 | $85.44 | $86.30 | $85.03 | $86.05 | $41.73 | 2,302,188 |
2020-09-01 | $84.39 | $84.95 | $84.14 | $84.91 | $41.17 | 1,729,428 |
2020-08-31 | $84.33 | $84.64 | $84.07 | $84.17 | $40.81 | 2,717,482 |
2020-08-28 | $84.14 | $84.40 | $83.82 | $84.33 | $40.89 | 1,159,896 |
2020-08-27 | $83.80 | $84.21 | $83.38 | $83.84 | $40.65 | 1,973,284 |
2020-08-26 | $82.90 | $83.68 | $82.79 | $83.62 | $40.55 | 1,248,574 |
2020-08-25 | $82.60 | $82.75 | $82.28 | $82.74 | $40.12 | 1,833,206 |
2020-08-24 | $82.33 | $82.49 | $81.99 | $82.49 | $40.00 | 2,027,894 |
2020-08-21 | $81.32 | $81.72 | $81.25 | $81.67 | $39.60 | 2,189,452 |
2020-08-20 | $80.63 | $81.50 | $80.54 | $81.41 | $39.48 | 1,692,486 |
2020-08-19 | $81.57 | $81.69 | $80.96 | $81.13 | $39.34 | 1,837,854 |
2020-08-18 | $81.40 | $81.59 | $81.00 | $81.49 | $39.52 | 1,353,710 |
2020-08-17 | $81.20 | $81.36 | $81.15 | $81.28 | $39.41 | 1,611,436 |
2020-08-14 | $80.85 | $81.10 | $80.65 | $80.97 | $39.26 | 1,162,516 |
2020-08-13 | $80.89 | $81.31 | $80.71 | $80.98 | $39.27 | 1,636,506 |
2020-08-12 | $80.53 | $81.23 | $80.53 | $81.06 | $39.31 | 1,750,138 |
2020-08-11 | $80.86 | $81.04 | $79.72 | $79.94 | $38.76 | 2,055,654 |
2020-08-10 | $80.48 | $80.61 | $79.94 | $80.58 | $39.07 | 1,977,002 |
2020-08-07 | $80.08 | $80.41 | $79.79 | $80.39 | $38.98 | 2,801,752 |
2020-08-06 | $79.70 | $80.38 | $79.61 | $80.31 | $38.94 | 1,807,958 |
2020-08-05 | $79.68 | $79.91 | $79.60 | $79.86 | $38.72 | 1,961,852 |
2020-08-04 | $78.87 | $79.32 | $78.80 | $79.30 | $38.45 | 2,045,376 |
2020-08-03 | $78.88 | $79.24 | $78.76 | $79.01 | $38.31 | 2,001,876 |
2020-07-31 | $78.38 | $78.45 | $77.23 | $78.44 | $38.04 | 2,898,254 |
2020-07-30 | $77.36 | $78.04 | $76.88 | $77.90 | $37.77 | 2,918,918 |
2020-07-29 | $77.47 | $78.34 | $77.45 | $78.18 | $37.91 | 2,268,822 |
2020-07-28 | $77.51 | $77.80 | $77.12 | $77.21 | $37.44 | 1,929,618 |
2020-07-27 | $77.27 | $77.76 | $77.08 | $77.74 | $37.70 | 2,144,142 |
2020-07-24 | $77.12 | $77.39 | $76.70 | $77.08 | $37.38 | 2,491,264 |
2020-07-23 | $78.51 | $78.72 | $77.26 | $77.67 | $37.66 | 2,839,476 |
2020-07-22 | $78.03 | $78.68 | $78.03 | $78.58 | $38.10 | 2,298,380 |
2020-07-21 | $78.55 | $78.62 | $77.90 | $78.16 | $37.90 | 2,444,598 |
2020-07-20 | $77.24 | $78.17 | $77.09 | $78.03 | $37.84 | 2,295,698 |
2020-07-17 | $77.36 | $77.52 | $76.82 | $77.34 | $37.50 | 1,606,688 |
2020-07-16 | $76.81 | $77.19 | $76.65 | $77.11 | $37.39 | 2,517,470 |
2020-07-15 | $77.49 | $77.57 | $76.65 | $77.37 | $37.52 | 2,292,756 |
2020-07-14 | $75.18 | $76.66 | $74.90 | $76.61 | $37.15 | 2,842,798 |
2020-07-13 | $76.98 | $77.58 | $75.45 | $75.54 | $36.63 | 4,103,086 |
2020-07-10 | $75.50 | $76.41 | $75.17 | $76.38 | $37.04 | 1,897,668 |
2020-07-09 | $76.10 | $76.21 | $74.65 | $75.59 | $36.65 | 3,087,998 |
2020-07-08 | $75.57 | $75.99 | $75.14 | $75.93 | $36.82 | 2,299,104 |
2020-07-07 | $75.74 | $76.27 | $75.29 | $75.37 | $36.55 | 1,793,856 |
2020-07-06 | $75.95 | $76.21 | $75.78 | $76.14 | $36.92 | 3,831,458 |
2020-07-02 | $75.41 | $75.79 | $74.78 | $74.92 | $36.33 | 3,055,278 |
2020-07-01 | $74.20 | $74.84 | $74.15 | $74.51 | $36.13 | 4,131,856 |
2020-06-30 | $72.91 | $74.41 | $72.87 | $74.10 | $35.93 | 4,423,444 |
2020-06-29 | $72.30 | $73.02 | $71.66 | $73.02 | $35.41 | 3,862,344 |
2020-06-26 | $73.41 | $73.47 | $71.84 | $71.97 | $34.90 | 5,925,366 |
2020-06-25 | $72.70 | $73.76 | $72.22 | $73.66 | $35.72 | 7,036,870 |
2020-06-24 | $74.29 | $74.44 | $72.40 | $72.91 | $35.35 | 16,114,032 |
2020-06-23 | $75.47 | $75.72 | $75.04 | $75.15 | $36.29 | 7,281,348 |
2020-06-22 | $74.20 | $74.91 | $73.90 | $74.86 | $36.15 | 6,324,060 |
2020-06-19 | $75.71 | $75.71 | $74.00 | $74.36 | $35.91 | 2,364,676 |
2020-06-18 | $74.28 | $74.88 | $74.20 | $74.75 | $36.10 | 3,993,982 |
2020-06-17 | $75.29 | $75.35 | $74.52 | $74.71 | $36.08 | 2,924,908 |
2020-06-16 | $75.69 | $75.69 | $73.83 | $75.02 | $36.23 | 3,518,712 |
2020-06-15 | $71.30 | $73.85 | $71.06 | $73.61 | $35.55 | 6,060,068 |
2020-06-12 | $73.94 | $74.04 | $71.49 | $72.91 | $35.21 | 6,769,064 |
2020-06-11 | $74.49 | $74.70 | $71.85 | $72.02 | $34.78 | 4,725,672 |
2020-06-10 | $76.99 | $77.22 | $76.19 | $76.45 | $36.92 | 3,740,950 |
2020-06-09 | $76.75 | $77.20 | $76.48 | $76.87 | $37.12 | 3,010,886 |
2020-06-08 | $76.78 | $77.51 | $76.59 | $77.51 | $37.43 | 3,580,218 |
2020-06-05 | $76.09 | $76.95 | $75.99 | $76.51 | $36.95 | 3,744,500 |
2020-06-04 | $74.57 | $74.99 | $74.03 | $74.55 | $36.00 | 3,828,680 |
2020-06-03 | $74.36 | $75.03 | $74.17 | $74.84 | $36.14 | 5,561,446 |
2020-06-02 | $73.40 | $73.79 | $73.07 | $73.76 | $35.62 | 4,853,540 |
2020-06-01 | $72.67 | $73.34 | $72.56 | $73.16 | $35.33 | 4,477,238 |
2020-05-29 | $72.34 | $72.95 | $71.69 | $72.72 | $35.12 | 5,620,298 |
2020-05-28 | $72.87 | $73.39 | $72.29 | $72.48 | $35.00 | 5,139,614 |
2020-05-27 | $72.35 | $72.60 | $70.96 | $72.57 | $35.05 | 4,930,322 |
2020-05-26 | $72.30 | $72.35 | $71.46 | $71.58 | $34.57 | 5,007,322 |
2020-05-22 | $70.44 | $70.68 | $70.10 | $70.66 | $34.12 | 4,041,364 |
2020-05-21 | $70.86 | $71.13 | $70.15 | $70.41 | $34.00 | 3,638,382 |
2020-05-20 | $70.71 | $71.17 | $70.64 | $70.97 | $34.27 | 3,655,980 |
2020-05-19 | $70.34 | $70.77 | $69.75 | $69.79 | $33.70 | 3,435,734 |
2020-05-18 | $70.00 | $70.81 | $69.93 | $70.45 | $34.02 | 3,719,482 |
2020-05-15 | $67.39 | $68.32 | $67.14 | $68.31 | $32.99 | 4,430,576 |
2020-05-14 | $66.50 | $68.00 | $65.88 | $68.00 | $32.84 | 5,641,494 |
2020-05-13 | $68.32 | $68.54 | $66.55 | $67.18 | $32.44 | 7,706,384 |
2020-05-12 | $70.19 | $70.29 | $68.42 | $68.42 | $33.04 | 3,621,682 |
2020-05-11 | $69.30 | $70.23 | $69.24 | $69.87 | $33.74 | 2,992,108 |
2020-05-08 | $69.49 | $69.95 | $69.20 | $69.87 | $33.74 | 3,471,856 |
2020-05-07 | $68.61 | $69.17 | $68.56 | $68.68 | $33.17 | 3,284,326 |
2020-05-06 | $68.68 | $68.79 | $67.81 | $67.82 | $32.75 | 3,009,716 |
2020-05-05 | $68.37 | $68.96 | $68.11 | $68.21 | $32.94 | 4,951,880 |
2020-05-04 | $66.78 | $67.65 | $66.48 | $67.61 | $32.65 | 3,909,086 |
2020-05-01 | $67.89 | $68.15 | $67.04 | $67.28 | $32.49 | 4,405,448 |
2020-04-30 | $69.51 | $69.70 | $68.82 | $69.19 | $33.41 | 5,063,112 |
2020-04-29 | $69.53 | $70.30 | $69.23 | $69.89 | $33.75 | 3,689,386 |
2020-04-28 | $69.33 | $69.45 | $68.01 | $68.10 | $32.89 | 3,479,512 |
2020-04-27 | $67.86 | $68.65 | $67.75 | $68.43 | $33.05 | 4,090,732 |
2020-04-24 | $66.85 | $67.48 | $66.26 | $67.31 | $32.51 | 5,446,408 |
2020-04-23 | $66.63 | $67.53 | $66.32 | $66.43 | $32.08 | 3,011,120 |
2020-04-22 | $66.24 | $66.78 | $65.84 | $66.41 | $32.07 | 4,645,406 |
2020-04-21 | $65.78 | $66.13 | $64.67 | $64.95 | $31.37 | 4,963,844 |
2020-04-20 | $67.13 | $68.09 | $66.92 | $67.03 | $32.37 | 5,291,022 |
2020-04-17 | $67.86 | $68.30 | $67.16 | $68.18 | $32.93 | 3,523,670 |
2020-04-16 | $66.33 | $66.55 | $65.54 | $66.39 | $32.06 | 3,920,302 |
2020-04-15 | $66.09 | $66.44 | $65.48 | $66.03 | $31.89 | 3,771,848 |
2020-04-14 | $66.83 | $67.67 | $66.59 | $67.50 | $32.60 | 4,458,500 |
2020-04-13 | $65.79 | $65.93 | $64.47 | $65.45 | $31.61 | 7,303,256 |
2020-04-09 | $66.02 | $66.85 | $65.47 | $66.18 | $31.96 | 6,718,388 |
2020-04-08 | $63.68 | $65.38 | $63.04 | $65.05 | $31.41 | 3,942,150 |
2020-04-07 | $65.09 | $65.22 | $62.90 | $62.94 | $30.40 | 7,179,632 |
2020-04-06 | $61.17 | $63.31 | $60.88 | $62.83 | $30.34 | 5,858,634 |
2020-04-03 | $59.46 | $60.04 | $58.13 | $58.83 | $28.41 | 4,660,404 |
2020-04-02 | $58.14 | $59.99 | $58.00 | $59.73 | $28.84 | 6,755,312 |
2020-04-01 | $58.88 | $59.70 | $57.92 | $58.50 | $28.25 | 6,412,546 |
2020-03-31 | $61.98 | $62.55 | $60.86 | $61.25 | $29.58 | 7,628,566 |
2020-03-30 | $60.76 | $62.32 | $60.25 | $62.20 | $30.04 | 6,841,808 |
2020-03-27 | $60.25 | $61.99 | $59.66 | $60.27 | $29.11 | 6,680,226 |
2020-03-26 | $59.22 | $62.47 | $59.22 | $62.11 | $29.99 | 6,928,746 |
2020-03-25 | $58.38 | $60.97 | $56.98 | $58.63 | $28.31 | 11,215,340 |
2020-03-24 | $56.26 | $58.25 | $55.83 | $58.18 | $27.94 | 9,390,032 |
2020-03-23 | $54.32 | $54.69 | $52.05 | $53.21 | $25.55 | 15,333,334 |
2020-03-20 | $57.74 | $58.35 | $54.51 | $54.71 | $26.27 | 6,168,318 |
2020-03-19 | $56.33 | $58.53 | $54.71 | $57.09 | $27.41 | 9,406,050 |
2020-03-18 | $56.40 | $58.16 | $54.00 | $56.63 | $27.19 | 7,741,718 |
2020-03-17 | $57.95 | $60.57 | $56.15 | $60.29 | $28.95 | 6,895,422 |
2020-03-16 | $57.65 | $60.99 | $56.50 | $56.85 | $27.30 | 9,749,482 |
2020-03-13 | $62.46 | $64.55 | $59.35 | $64.55 | $30.99 | 11,489,530 |
2020-03-12 | $60.69 | $63.36 | $59.00 | $59.09 | $28.37 | 19,776,774 |
2020-03-11 | $66.95 | $67.22 | $64.56 | $65.39 | $31.40 | 9,940,982 |
2020-03-10 | $67.92 | $68.84 | $65.24 | $68.84 | $33.05 | 8,390,772 |
2020-03-09 | $65.77 | $67.81 | $65.27 | $65.53 | $31.46 | 15,102,912 |
2020-03-06 | $70.07 | $71.36 | $69.36 | $71.07 | $34.12 | 8,107,406 |
2020-03-05 | $72.95 | $73.74 | $71.73 | $72.36 | $34.74 | 8,192,946 |
2020-03-04 | $73.26 | $74.83 | $72.56 | $74.82 | $35.92 | 6,705,958 |
2020-03-03 | $74.08 | $75.03 | $71.16 | $71.82 | $34.48 | 10,086,594 |
2020-03-02 | $71.27 | $73.90 | $70.44 | $73.85 | $35.46 | 8,133,004 |
2020-02-28 | $68.93 | $70.85 | $68.30 | $70.83 | $34.01 | 19,532,436 |
2020-02-27 | $72.97 | $74.09 | $71.20 | $71.23 | $34.20 | 12,499,836 |
2020-02-26 | $75.24 | $76.15 | $74.36 | $74.56 | $35.80 | 4,849,456 |
2020-02-25 | $77.60 | $77.74 | $74.65 | $74.90 | $35.96 | 5,064,410 |
2020-02-24 | $77.37 | $78.01 | $76.94 | $77.25 | $37.09 | 5,169,524 |
2020-02-21 | $80.37 | $80.43 | $79.66 | $79.89 | $38.36 | 1,487,860 |
2020-02-20 | $80.88 | $81.11 | $79.93 | $80.74 | $38.77 | 2,969,652 |
2020-02-19 | $80.90 | $81.20 | $80.84 | $81.03 | $38.91 | 1,519,328 |
2020-02-18 | $80.54 | $80.71 | $80.26 | $80.62 | $38.71 | 1,835,778 |
2020-02-14 | $80.76 | $80.82 | $80.48 | $80.80 | $38.80 | 2,771,982 |
2020-02-13 | $80.34 | $80.88 | $80.26 | $80.65 | $38.72 | 1,436,224 |
2020-02-12 | $80.58 | $80.73 | $80.45 | $80.69 | $38.74 | 1,586,664 |
2020-02-11 | $80.38 | $80.59 | $80.05 | $80.20 | $38.51 | 1,578,874 |
2020-02-10 | $79.17 | $80.00 | $79.17 | $79.98 | $38.40 | 1,544,906 |
2020-02-07 | $79.58 | $79.73 | $79.27 | $79.42 | $38.13 | 2,211,690 |
2020-02-06 | $79.84 | $79.89 | $79.57 | $79.84 | $38.34 | 1,518,294 |
2020-02-05 | $79.55 | $79.63 | $79.10 | $79.59 | $38.22 | 2,198,448 |
2020-02-04 | $78.54 | $79.03 | $78.47 | $78.80 | $37.84 | 3,002,372 |
2020-02-03 | $77.31 | $78.00 | $77.31 | $77.60 | $37.26 | 3,858,032 |
2020-01-31 | $78.20 | $78.20 | $76.71 | $76.93 | $36.94 | 4,003,566 |
2020-01-30 | $77.59 | $78.39 | $77.38 | $78.35 | $37.62 | 1,789,486 |
2020-01-29 | $78.47 | $78.54 | $78.03 | $78.09 | $37.49 | 1,297,418 |
2020-01-28 | $77.71 | $78.36 | $77.58 | $78.14 | $37.52 | 1,357,554 |
2020-01-27 | $77.18 | $77.70 | $77.09 | $77.34 | $37.13 | 2,137,386 |
2020-01-24 | $79.49 | $79.49 | $78.23 | $78.58 | $37.73 | 1,658,594 |
2020-01-23 | $79.01 | $79.31 | $78.71 | $79.29 | $38.07 | 1,484,472 |
2020-01-22 | $79.37 | $79.57 | $79.13 | $79.20 | $38.03 | 1,796,504 |
2020-01-21 | $79.08 | $79.35 | $79.04 | $79.16 | $38.01 | 1,751,198 |
2020-01-17 | $79.25 | $79.32 | $79.08 | $79.28 | $38.07 | 1,540,884 |
2020-01-16 | $78.76 | $79.06 | $78.70 | $79.06 | $37.96 | 1,351,990 |
2020-01-15 | $78.23 | $78.61 | $78.17 | $78.41 | $37.65 | 1,604,454 |
2020-01-14 | $78.26 | $78.50 | $78.09 | $78.23 | $37.56 | 1,821,712 |
2020-01-13 | $77.96 | $78.33 | $77.84 | $78.33 | $37.61 | 2,402,542 |
2020-01-10 | $78.15 | $78.18 | $77.65 | $77.78 | $37.35 | 1,482,346 |
2020-01-09 | $77.89 | $77.99 | $77.72 | $77.99 | $37.45 | 3,174,208 |
2020-01-08 | $77.10 | $77.77 | $76.97 | $77.43 | $37.18 | 1,764,572 |
2020-01-07 | $77.13 | $77.25 | $76.94 | $77.08 | $37.01 | 3,288,596 |
2020-01-06 | $76.51 | $77.27 | $76.48 | $77.27 | $37.10 | 1,519,876 |
2020-01-03 | $76.65 | $77.22 | $76.63 | $76.98 | $36.96 | 2,072,818 |
2020-01-02 | $77.23 | $77.51 | $76.95 | $77.51 | $37.22 | 2,608,630 |
2019-12-31 | $76.47 | $76.86 | $76.38 | $76.81 | $36.88 | 1,477,402 |
2019-12-30 | $77.06 | $77.10 | $76.48 | $76.62 | $36.79 | 1,642,836 |
2019-12-27 | $77.27 | $77.27 | $76.91 | $77.05 | $37.00 | 1,454,520 |
2019-12-26 | $76.77 | $77.08 | $76.76 | $77.08 | $37.01 | 1,086,608 |
2019-12-24 | $76.71 | $76.71 | $76.58 | $76.66 | $36.81 | 785,786 |
2019-12-23 | $76.76 | $76.76 | $76.62 | $76.67 | $36.81 | 1,396,666 |
2019-12-20 | $76.49 | $76.69 | $76.46 | $76.59 | $36.77 | 1,588,564 |
2019-12-19 | $75.91 | $76.21 | $75.90 | $76.19 | $36.58 | 1,312,388 |
2019-12-18 | $75.97 | $76.02 | $75.86 | $75.88 | $36.43 | 1,687,738 |
2019-12-17 | $76.01 | $76.03 | $75.85 | $75.88 | $36.43 | 1,893,470 |
2019-12-16 | $75.78 | $76.02 | $75.71 | $75.87 | $36.43 | 1,717,920 |
2019-12-13 | $75.29 | $75.64 | $75.01 | $75.29 | $36.15 | 1,552,868 |
2019-12-12 | $74.72 | $75.47 | $74.60 | $75.29 | $36.15 | 2,102,502 |
2019-12-11 | $75.08 | $75.19 | $74.93 | $75.14 | $35.86 | 3,477,080 |
2019-12-10 | $75.02 | $75.17 | $74.78 | $74.92 | $35.75 | 1,077,484 |
2019-12-09 | $75.17 | $75.32 | $75.01 | $75.03 | $35.80 | 936,128 |
2019-12-06 | $75.12 | $75.39 | $75.11 | $75.24 | $35.90 | 1,428,882 |
2019-12-05 | $74.64 | $74.67 | $74.27 | $74.61 | $35.60 | 1,690,968 |
2019-12-04 | $74.34 | $74.64 | $74.25 | $74.48 | $35.54 | 1,658,908 |
2019-12-03 | $73.80 | $74.08 | $73.49 | $74.06 | $35.34 | 1,889,956 |
2019-12-02 | $75.27 | $75.29 | $74.42 | $74.53 | $35.57 | 2,430,398 |
2019-11-29 | $75.34 | $75.40 | $75.13 | $75.20 | $35.89 | 513,156 |
2019-11-27 | $75.31 | $75.48 | $75.21 | $75.45 | $36.00 | 1,003,570 |
2019-11-26 | $75.00 | $75.19 | $74.88 | $75.14 | $35.86 | 1,223,294 |
2019-11-25 | $74.62 | $74.97 | $74.57 | $74.97 | $35.78 | 1,420,866 |
2019-11-22 | $74.40 | $74.41 | $74.10 | $74.37 | $35.49 | 1,379,876 |
2019-11-21 | $74.38 | $74.39 | $74.03 | $74.23 | $35.42 | 1,005,164 |
2019-11-20 | $74.44 | $74.59 | $73.92 | $74.35 | $35.48 | 1,468,924 |
2019-11-19 | $74.73 | $74.73 | $74.39 | $74.58 | $35.59 | 1,484,944 |
2019-11-18 | $74.44 | $74.63 | $74.35 | $74.59 | $35.59 | 2,256,408 |
2019-11-15 | $74.29 | $74.53 | $74.15 | $74.53 | $35.57 | 1,142,294 |
2019-11-14 | $73.77 | $73.97 | $73.63 | $73.97 | $35.30 | 2,055,294 |
2019-11-13 | $73.58 | $73.95 | $73.50 | $73.87 | $35.25 | 1,295,852 |
2019-11-12 | $73.76 | $74.05 | $73.63 | $73.82 | $35.23 | 1,357,962 |
2019-11-11 | $73.44 | $73.71 | $73.36 | $73.69 | $35.16 | 1,669,740 |
2019-11-08 | $73.51 | $73.77 | $73.32 | $73.77 | $35.20 | 1,128,678 |
2019-11-07 | $73.70 | $73.89 | $73.45 | $73.59 | $35.12 | 2,191,038 |
2019-11-06 | $73.32 | $73.38 | $73.08 | $73.35 | $35.00 | 2,875,292 |
2019-11-05 | $73.51 | $73.53 | $73.24 | $73.28 | $34.97 | 1,878,524 |
2019-11-04 | $73.55 | $73.58 | $73.31 | $73.42 | $35.04 | 1,586,596 |
2019-11-01 | $72.81 | $73.15 | $72.81 | $73.13 | $34.90 | 2,277,580 |
2019-10-31 | $72.66 | $72.66 | $72.08 | $72.46 | $34.58 | 1,457,092 |
2019-10-30 | $72.49 | $72.73 | $72.15 | $72.69 | $34.69 | 3,944,134 |
2019-10-29 | $72.38 | $72.68 | $72.36 | $72.43 | $34.56 | 3,873,382 |
2019-10-28 | $72.37 | $72.59 | $72.37 | $72.48 | $34.59 | 3,299,636 |
2019-10-25 | $71.64 | $72.19 | $71.62 | $72.06 | $34.39 | 1,144,132 |
2019-10-24 | $71.84 | $71.88 | $71.53 | $71.79 | $34.26 | 1,060,208 |
2019-10-23 | $71.30 | $71.60 | $71.28 | $71.60 | $34.17 | 1,010,584 |
2019-10-22 | $71.83 | $71.83 | $71.36 | $71.38 | $34.06 | 2,663,184 |
2019-10-21 | $71.53 | $71.69 | $71.42 | $71.67 | $34.20 | 1,422,396 |
2019-10-18 | $71.35 | $71.51 | $70.92 | $71.20 | $33.98 | 1,125,628 |
2019-10-17 | $71.60 | $71.71 | $71.33 | $71.50 | $34.12 | 1,118,288 |
2019-10-16 | $71.30 | $71.44 | $71.13 | $71.29 | $34.02 | 1,685,372 |
2019-10-15 | $71.00 | $71.61 | $71.00 | $71.41 | $34.08 | 1,656,974 |
2019-10-14 | $70.73 | $70.89 | $70.65 | $70.76 | $33.77 | 1,710,528 |
2019-10-11 | $70.80 | $71.37 | $70.79 | $70.83 | $33.80 | 2,586,824 |
2019-10-10 | $69.61 | $70.30 | $69.57 | $70.08 | $33.44 | 1,664,868 |
2019-10-09 | $69.49 | $69.86 | $69.35 | $69.63 | $33.23 | 1,895,130 |
2019-10-08 | $69.58 | $69.75 | $68.97 | $68.99 | $32.92 | 2,040,030 |
2019-10-07 | $70.18 | $70.57 | $69.99 | $70.09 | $33.45 | 1,243,050 |
2019-10-04 | $69.61 | $70.42 | $69.61 | $70.37 | $33.58 | 3,575,052 |
2019-10-03 | $68.80 | $69.41 | $68.08 | $69.40 | $33.12 | 3,579,786 |
2019-10-02 | $69.65 | $69.66 | $68.51 | $68.85 | $32.85 | 3,140,752 |
2019-10-01 | $71.13 | $71.28 | $70.01 | $70.03 | $33.42 | 2,799,010 |
2019-09-30 | $70.71 | $71.09 | $70.70 | $70.93 | $33.85 | 1,331,138 |
2019-09-27 | $71.21 | $71.23 | $70.17 | $70.57 | $33.68 | 1,584,364 |
2019-09-26 | $71.12 | $71.19 | $70.63 | $70.96 | $33.86 | 2,316,462 |
2019-09-25 | $70.76 | $71.25 | $70.35 | $71.16 | $33.96 | 1,609,790 |
2019-09-24 | $71.91 | $72.04 | $70.82 | $71.06 | $33.75 | 1,802,762 |
2019-09-23 | $71.48 | $71.83 | $71.44 | $71.66 | $34.04 | 1,298,134 |
2019-09-20 | $72.14 | $72.22 | $71.45 | $71.65 | $34.03 | 1,127,340 |
2019-09-19 | $72.12 | $72.36 | $71.91 | $71.97 | $34.18 | 1,029,092 |
2019-09-18 | $71.87 | $72.03 | $71.32 | $72.01 | $34.20 | 1,549,934 |
2019-09-17 | $71.74 | $72.00 | $71.70 | $72.00 | $34.20 | 1,071,630 |
2019-09-16 | $71.69 | $71.90 | $71.59 | $71.81 | $34.11 | 2,305,452 |
2019-09-13 | $72.13 | $72.22 | $71.87 | $71.98 | $34.19 | 1,271,030 |
2019-09-12 | $72.00 | $72.28 | $71.81 | $72.00 | $34.20 | 1,677,018 |
2019-09-11 | $71.36 | $71.81 | $71.20 | $71.81 | $34.11 | 1,439,086 |
2019-09-10 | $71.07 | $71.28 | $70.72 | $71.28 | $33.86 | 1,412,980 |
2019-09-09 | $71.52 | $71.52 | $71.02 | $71.27 | $33.85 | 1,811,252 |
2019-09-06 | $71.30 | $71.42 | $71.11 | $71.26 | $33.85 | 2,246,560 |
2019-09-05 | $70.91 | $71.42 | $70.91 | $71.21 | $33.82 | 2,755,818 |
2019-09-04 | $70.09 | $70.29 | $69.88 | $70.29 | $33.39 | 1,356,296 |
2019-09-03 | $69.47 | $69.72 | $69.18 | $69.52 | $33.02 | 5,132,718 |
2019-08-30 | $70.30 | $70.35 | $69.68 | $69.95 | $33.23 | 2,082,254 |
2019-08-29 | $69.72 | $70.08 | $69.49 | $69.93 | $33.22 | 1,387,820 |
2019-08-28 | $68.40 | $69.11 | $68.23 | $69.03 | $32.79 | 1,614,402 |
2019-08-27 | $69.24 | $69.33 | $68.41 | $68.60 | $32.58 | 1,376,906 |
2019-08-26 | $68.76 | $68.88 | $68.33 | $68.88 | $32.72 | 1,610,516 |
2019-08-23 | $69.60 | $70.03 | $67.84 | $68.16 | $32.37 | 3,497,442 |
2019-08-22 | $70.11 | $70.30 | $69.51 | $69.93 | $33.22 | 1,698,242 |
2019-08-21 | $69.95 | $70.05 | $69.79 | $69.97 | $33.23 | 1,149,806 |
2019-08-20 | $69.80 | $69.92 | $69.36 | $69.41 | $32.97 | 1,684,498 |
2019-08-19 | $69.95 | $70.09 | $69.70 | $69.89 | $33.20 | 1,286,734 |
2019-08-16 | $68.54 | $69.21 | $68.49 | $69.11 | $32.83 | 1,318,422 |
2019-08-15 | $68.14 | $68.30 | $67.56 | $68.08 | $32.34 | 3,115,812 |
2019-08-14 | $68.91 | $69.04 | $67.89 | $67.92 | $32.26 | 2,320,348 |
2019-08-13 | $68.83 | $70.34 | $68.77 | $69.93 | $33.22 | 2,144,324 |
2019-08-12 | $69.38 | $69.52 | $68.69 | $68.91 | $32.73 | 2,369,584 |
2019-08-09 | $70.06 | $70.17 | $69.35 | $69.79 | $33.15 | 2,147,162 |
2019-08-08 | $69.29 | $70.28 | $69.20 | $70.28 | $33.38 | 7,699,598 |
2019-08-07 | $68.06 | $69.13 | $67.53 | $68.95 | $32.75 | 6,985,596 |
2019-08-06 | $68.45 | $68.92 | $68.05 | $68.87 | $32.71 | 6,039,892 |
2019-08-05 | $68.93 | $69.01 | $67.41 | $67.97 | $32.28 | 5,708,928 |
2019-08-02 | $70.37 | $70.38 | $69.62 | $70.07 | $33.28 | 4,943,884 |
2019-08-01 | $71.27 | $72.01 | $70.37 | $70.60 | $33.53 | 3,699,540 |
2019-07-31 | $72.06 | $72.12 | $70.69 | $71.21 | $33.82 | 2,394,156 |
2019-07-30 | $71.76 | $72.09 | $71.68 | $71.98 | $34.19 | 1,130,086 |
2019-07-29 | $72.26 | $72.30 | $72.00 | $72.15 | $34.27 | 1,174,968 |
2019-07-26 | $71.99 | $72.35 | $71.97 | $72.27 | $34.33 | 1,081,586 |
2019-07-25 | $72.08 | $72.08 | $71.62 | $71.77 | $34.09 | 1,688,104 |
2019-07-24 | $71.60 | $72.17 | $71.60 | $72.17 | $34.28 | 1,393,386 |
2019-07-23 | $71.58 | $71.81 | $71.38 | $71.81 | $34.11 | 1,846,792 |
2019-07-22 | $71.22 | $71.44 | $71.11 | $71.32 | $33.88 | 1,444,476 |
2019-07-19 | $71.81 | $71.82 | $71.09 | $71.12 | $33.78 | 1,535,622 |
2019-07-18 | $71.12 | $71.62 | $71.03 | $71.55 | $33.99 | 1,580,012 |
2019-07-17 | $71.76 | $71.77 | $71.29 | $71.30 | $33.87 | 1,258,076 |
2019-07-16 | $71.96 | $72.00 | $71.67 | $71.74 | $34.08 | 1,447,556 |
2019-07-15 | $72.06 | $72.06 | $71.85 | $71.97 | $34.18 | 1,349,154 |
2019-07-12 | $71.70 | $71.98 | $71.67 | $71.98 | $34.19 | 1,547,724 |
2019-07-11 | $71.62 | $71.68 | $71.35 | $71.62 | $34.02 | 1,608,184 |
2019-07-10 | $71.41 | $71.70 | $71.26 | $71.48 | $33.95 | 1,645,686 |
2019-07-09 | $70.69 | $71.20 | $70.69 | $71.17 | $33.80 | 1,272,468 |
2019-07-08 | $71.09 | $71.15 | $70.87 | $71.02 | $33.73 | 2,500,682 |
2019-07-05 | $71.15 | $71.46 | $70.83 | $71.41 | $33.92 | 1,934,504 |
2019-07-03 | $71.05 | $71.48 | $71.05 | $71.46 | $33.94 | 1,060,058 |
2019-07-02 | $70.71 | $70.95 | $70.53 | $70.95 | $33.70 | 2,838,232 |
2019-07-01 | $71.01 | $71.05 | $70.44 | $70.71 | $33.59 | 4,139,014 |
2019-06-28 | $69.97 | $70.23 | $69.86 | $70.19 | $33.34 | 2,141,068 |
2019-06-27 | $69.63 | $69.84 | $69.58 | $69.71 | $33.11 | 1,553,194 |
2019-06-26 | $69.78 | $69.90 | $69.42 | $69.46 | $32.99 | 1,512,624 |
2019-06-25 | $70.54 | $70.54 | $69.81 | $69.87 | $33.04 | 1,988,726 |
2019-06-24 | $70.70 | $70.76 | $70.49 | $70.53 | $33.35 | 1,213,204 |
2019-06-21 | $70.67 | $70.99 | $70.58 | $70.65 | $33.41 | 1,580,652 |
2019-06-20 | $70.84 | $70.87 | $70.24 | $70.79 | $33.47 | 1,626,312 |
2019-06-19 | $69.98 | $70.25 | $69.76 | $70.11 | $33.15 | 1,899,276 |
2019-06-18 | $69.66 | $70.22 | $69.62 | $69.94 | $33.07 | 1,995,224 |
2019-06-17 | $69.23 | $69.41 | $69.16 | $69.24 | $32.74 | 2,265,628 |
2019-06-14 | $69.21 | $69.32 | $68.97 | $69.18 | $32.71 | 1,364,912 |
2019-06-13 | $69.22 | $69.36 | $69.05 | $69.30 | $32.77 | 1,535,068 |
2019-06-12 | $69.03 | $69.18 | $68.84 | $68.99 | $32.62 | 1,760,940 |
2019-06-11 | $69.58 | $69.70 | $68.94 | $69.11 | $32.68 | 1,250,550 |
2019-06-10 | $69.20 | $69.57 | $69.11 | $69.14 | $32.69 | 1,781,200 |
2019-06-07 | $68.40 | $69.07 | $68.36 | $68.78 | $32.52 | 1,528,268 |
2019-06-06 | $67.80 | $68.29 | $67.59 | $68.12 | $32.21 | 1,872,558 |
2019-06-05 | $67.53 | $67.70 | $67.05 | $67.68 | $32.00 | 2,955,624 |
2019-06-04 | $66.29 | $67.14 | $66.17 | $67.13 | $31.74 | 2,218,188 |
2019-06-03 | $65.88 | $66.14 | $65.30 | $65.67 | $31.05 | 9,727,656 |
2019-05-31 | $66.03 | $66.27 | $65.82 | $65.88 | $31.15 | 2,230,846 |
2019-05-30 | $66.75 | $66.96 | $66.44 | $66.73 | $31.55 | 2,624,056 |
2019-05-29 | $66.70 | $66.79 | $66.17 | $66.59 | $31.49 | 3,101,866 |
2019-05-28 | $67.73 | $67.95 | $67.01 | $67.04 | $31.70 | 1,470,428 |
2019-05-24 | $67.87 | $67.96 | $67.45 | $67.63 | $31.98 | 1,400,878 |
2019-05-23 | $67.72 | $67.72 | $67.09 | $67.50 | $31.92 | 2,253,732 |
2019-05-22 | $68.26 | $68.56 | $68.19 | $68.33 | $32.31 | 1,218,252 |
2019-05-21 | $68.34 | $68.63 | $68.30 | $68.52 | $32.40 | 1,194,468 |
2019-05-20 | $67.95 | $68.24 | $67.70 | $67.93 | $32.12 | 1,792,970 |
2019-05-17 | $68.21 | $69.02 | $68.21 | $68.40 | $32.34 | 1,383,412 |
2019-05-16 | $68.38 | $69.18 | $68.37 | $68.83 | $32.55 | 1,893,524 |
2019-05-15 | $67.35 | $68.36 | $67.32 | $68.20 | $32.25 | 1,712,372 |
2019-05-14 | $67.49 | $68.19 | $67.42 | $67.80 | $32.06 | 1,871,460 |
2019-05-13 | $67.57 | $67.81 | $66.96 | $67.23 | $31.79 | 3,256,886 |
2019-05-10 | $68.34 | $69.12 | $67.56 | $68.89 | $32.57 | 3,839,472 |
2019-05-09 | $68.24 | $68.73 | $67.77 | $68.62 | $32.45 | 2,537,826 |
2019-05-08 | $68.77 | $69.21 | $68.64 | $68.81 | $32.54 | 2,115,170 |
2019-05-07 | $69.48 | $69.58 | $68.38 | $68.92 | $32.59 | 2,884,092 |
2019-05-06 | $69.17 | $70.17 | $69.12 | $70.08 | $33.14 | 1,821,546 |
2019-05-03 | $70.04 | $70.39 | $69.98 | $70.35 | $33.26 | 2,584,568 |
2019-05-02 | $69.75 | $70.00 | $69.25 | $69.69 | $32.95 | 1,834,286 |
2019-05-01 | $70.51 | $70.53 | $69.82 | $69.82 | $33.01 | 2,971,382 |
2019-04-30 | $70.22 | $70.40 | $69.83 | $70.33 | $33.25 | 1,432,294 |
2019-04-29 | $70.22 | $70.43 | $70.20 | $70.27 | $33.23 | 1,229,034 |
2019-04-26 | $69.87 | $70.20 | $69.68 | $70.20 | $33.19 | 1,809,788 |
2019-04-25 | $69.89 | $70.03 | $69.53 | $69.87 | $33.04 | 1,306,520 |
2019-04-24 | $70.02 | $70.14 | $69.87 | $69.93 | $33.07 | 1,562,720 |
2019-04-23 | $69.53 | $70.11 | $69.46 | $70.06 | $33.13 | 2,052,586 |
2019-04-22 | $69.18 | $69.46 | $69.13 | $69.45 | $32.84 | 2,156,116 |
2019-04-18 | $69.41 | $69.43 | $69.04 | $69.38 | $32.81 | 1,266,394 |
2019-04-17 | $69.70 | $69.70 | $69.13 | $69.25 | $32.74 | 2,232,364 |
2019-04-16 | $69.63 | $69.65 | $69.28 | $69.46 | $32.84 | 8,305,000 |
2019-04-15 | $69.50 | $69.52 | $69.20 | $69.42 | $32.82 | 2,256,228 |
2019-04-12 | $69.41 | $69.52 | $69.24 | $69.46 | $32.84 | 1,116,916 |
2019-04-11 | $69.11 | $69.11 | $68.83 | $69.00 | $32.63 | 1,363,530 |
2019-04-10 | $68.85 | $69.01 | $68.75 | $69.00 | $32.63 | 1,156,070 |
2019-04-09 | $68.83 | $68.92 | $68.60 | $68.73 | $32.50 | 2,662,624 |
2019-04-08 | $68.93 | $69.12 | $68.74 | $69.11 | $32.68 | 2,007,732 |
2019-04-05 | $68.89 | $69.05 | $68.81 | $69.04 | $32.65 | 1,870,114 |
2019-04-04 | $68.61 | $68.76 | $68.40 | $68.71 | $32.49 | 2,021,566 |
2019-04-03 | $68.71 | $68.85 | $68.37 | $68.57 | $32.42 | 3,958,346 |
2019-04-02 | $68.40 | $68.47 | $68.20 | $68.42 | $32.35 | 2,425,226 |
2019-04-01 | $68.10 | $68.45 | $68.04 | $68.40 | $32.34 | 3,408,702 |
2019-03-29 | $67.53 | $67.66 | $67.27 | $67.61 | $31.97 | 2,209,686 |
2019-03-28 | $67.04 | $67.27 | $66.76 | $67.17 | $31.76 | 1,571,020 |
2019-03-27 | $67.25 | $67.38 | $66.47 | $66.91 | $31.64 | 2,907,914 |
2019-03-26 | $67.16 | $67.48 | $66.86 | $67.20 | $31.77 | 2,819,720 |
2019-03-25 | $66.69 | $67.00 | $66.41 | $66.74 | $31.56 | 3,249,110 |
2019-03-22 | $67.75 | $67.88 | $66.78 | $66.80 | $31.59 | 2,369,872 |
2019-03-21 | $67.11 | $68.22 | $67.11 | $68.11 | $32.21 | 1,589,446 |
2019-03-20 | $67.49 | $67.81 | $67.05 | $67.35 | $31.85 | 1,863,686 |
2019-03-19 | $68.09 | $68.31 | $67.62 | $67.87 | $31.96 | 2,064,886 |
2019-03-18 | $67.67 | $67.92 | $67.59 | $67.87 | $31.96 | 1,700,198 |
2019-03-15 | $67.40 | $67.81 | $67.37 | $67.61 | $31.83 | 1,992,414 |
2019-03-14 | $67.33 | $67.42 | $67.16 | $67.29 | $31.68 | 2,080,732 |
2019-03-13 | $67.08 | $67.56 | $67.08 | $67.32 | $31.70 | 2,016,416 |
2019-03-12 | $66.77 | $67.02 | $66.74 | $66.88 | $31.49 | 1,787,862 |
2019-03-11 | $65.88 | $66.67 | $65.84 | $66.66 | $31.39 | 2,413,908 |
2019-03-08 | $65.29 | $65.71 | $65.19 | $65.69 | $30.93 | 2,493,070 |
2019-03-07 | $66.24 | $66.25 | $65.59 | $65.82 | $30.99 | 2,604,974 |
2019-03-06 | $66.79 | $66.80 | $66.27 | $66.33 | $31.23 | 3,125,128 |
2019-03-05 | $66.91 | $66.95 | $66.63 | $66.80 | $31.45 | 4,875,136 |
2019-03-04 | $67.42 | $67.48 | $66.27 | $66.89 | $31.49 | 2,406,950 |
2019-03-01 | $67.10 | $67.25 | $66.75 | $67.15 | $31.62 | 2,632,370 |
2019-02-28 | $66.79 | $66.92 | $66.66 | $66.72 | $31.41 | 1,919,490 |
2019-02-27 | $66.71 | $66.95 | $66.47 | $66.88 | $31.49 | 1,728,498 |
2019-02-26 | $66.80 | $67.09 | $66.77 | $66.88 | $31.49 | 1,783,670 |
2019-02-25 | $67.20 | $67.34 | $66.90 | $66.94 | $31.52 | 2,426,314 |
2019-02-22 | $66.58 | $66.86 | $66.52 | $66.84 | $31.47 | 2,042,252 |
2019-02-21 | $66.51 | $66.55 | $66.14 | $66.41 | $31.27 | 1,258,492 |
2019-02-20 | $66.51 | $66.74 | $66.36 | $66.65 | $31.38 | 1,642,670 |
2019-02-19 | $66.22 | $66.69 | $66.21 | $66.53 | $31.32 | 2,219,322 |
2019-02-15 | $66.18 | $66.41 | $66.12 | $66.40 | $31.26 | 1,287,024 |
2019-02-14 | $65.56 | $65.99 | $65.35 | $65.70 | $30.93 | 1,884,096 |
2019-02-13 | $65.85 | $66.05 | $65.72 | $65.84 | $31.00 | 1,853,718 |
2019-02-12 | $65.21 | $65.72 | $65.21 | $65.62 | $30.90 | 1,892,858 |
2019-02-11 | $64.94 | $64.99 | $64.66 | $64.78 | $30.50 | 3,790,992 |
2019-02-08 | $64.35 | $64.76 | $64.12 | $64.76 | $30.49 | 1,529,324 |
2019-02-07 | $64.85 | $64.98 | $64.23 | $64.69 | $30.46 | 2,437,934 |
2019-02-06 | $65.30 | $65.41 | $65.08 | $65.29 | $30.74 | 1,992,704 |
2019-02-05 | $65.20 | $65.43 | $65.08 | $65.38 | $30.78 | 2,248,562 |
2019-02-04 | $64.64 | $65.09 | $64.47 | $65.08 | $30.64 | 2,448,302 |
2019-02-01 | $64.62 | $64.86 | $64.41 | $64.63 | $30.43 | 3,122,792 |
2019-01-31 | $63.95 | $64.67 | $63.94 | $64.52 | $30.38 | 3,412,236 |
2019-01-30 | $63.38 | $64.20 | $63.19 | $63.99 | $30.13 | 2,306,086 |
2019-01-29 | $63.15 | $63.25 | $62.78 | $63.00 | $29.66 | 2,064,706 |
2019-01-28 | $63.01 | $63.10 | $62.62 | $63.10 | $29.71 | 4,193,688 |
2019-01-25 | $63.49 | $63.74 | $63.37 | $63.57 | $29.93 | 2,620,762 |
2019-01-24 | $62.86 | $63.12 | $62.66 | $63.00 | $29.66 | 3,359,584 |
2019-01-23 | $63.07 | $63.27 | $62.30 | $62.91 | $29.62 | 2,668,496 |
2019-01-22 | $63.33 | $63.34 | $62.40 | $62.83 | $29.58 | 5,697,218 |
2019-01-18 | $63.36 | $63.80 | $63.12 | $63.69 | $29.99 | 4,623,452 |
2019-01-17 | $62.16 | $63.08 | $62.08 | $62.88 | $29.61 | 3,778,934 |
2019-01-16 | $62.29 | $62.60 | $62.28 | $62.37 | $29.37 | 2,493,036 |
2019-01-15 | $61.64 | $62.28 | $61.63 | $62.20 | $29.29 | 2,179,908 |
2019-01-14 | $61.40 | $61.72 | $61.28 | $61.54 | $28.97 | 2,451,924 |
2019-01-11 | $61.60 | $61.89 | $61.44 | $61.88 | $29.13 | 4,782,084 |
2019-01-10 | $61.23 | $61.93 | $61.07 | $61.89 | $29.14 | 2,507,918 |
2019-01-09 | $61.54 | $61.85 | $61.23 | $61.63 | $29.02 | 2,815,144 |
2019-01-08 | $61.33 | $61.45 | $60.66 | $61.30 | $28.86 | 2,968,422 |
2019-01-07 | $60.31 | $61.11 | $60.11 | $60.70 | $28.58 | 4,629,544 |
2019-01-04 | $59.04 | $60.40 | $59.00 | $60.26 | $28.37 | 7,237,228 |
2019-01-03 | $59.23 | $59.27 | $58.15 | $58.26 | $27.43 | 5,016,120 |
2019-01-02 | $58.71 | $59.89 | $58.65 | $59.65 | $28.08 | 7,688,600 |
2018-12-31 | $59.50 | $59.70 | $59.03 | $59.70 | $28.11 | 8,674,536 |
2018-12-28 | $59.51 | $59.93 | $58.79 | $59.13 | $27.84 | 7,965,094 |
2018-12-27 | $57.93 | $59.30 | $57.11 | $59.30 | $27.92 | 10,103,420 |
2018-12-26 | $56.35 | $58.78 | $55.87 | $58.78 | $27.68 | 12,466,780 |
2018-12-24 | $57.08 | $57.35 | $56.00 | $56.03 | $26.38 | 9,403,244 |
2018-12-21 | $58.86 | $59.61 | $57.34 | $57.52 | $27.08 | 12,282,690 |
2018-12-20 | $59.38 | $59.74 | $58.11 | $58.75 | $27.66 | 11,617,490 |
2018-12-19 | $60.63 | $61.59 | $59.25 | $59.68 | $28.10 | 5,413,192 |
2018-12-18 | $61.05 | $61.27 | $60.20 | $60.60 | $28.53 | 6,399,210 |
2018-12-17 | $61.64 | $61.92 | $60.23 | $60.62 | $28.54 | 6,732,348 |
2018-12-14 | $62.46 | $62.73 | $61.76 | $61.92 | $29.15 | 4,845,250 |
2018-12-13 | $63.34 | $63.54 | $62.76 | $63.05 | $29.69 | 3,466,108 |
2018-12-12 | $63.56 | $63.92 | $63.09 | $63.12 | $29.72 | 3,303,198 |
2018-12-11 | $63.95 | $64.00 | $62.72 | $63.09 | $29.55 | 4,173,544 |
2018-12-10 | $62.98 | $63.34 | $61.83 | $63.09 | $29.55 | 4,682,284 |
2018-12-07 | $64.37 | $64.83 | $62.77 | $63.02 | $29.52 | 4,370,550 |
2018-12-06 | $63.58 | $64.53 | $62.74 | $64.53 | $30.22 | 4,879,110 |
2018-12-04 | $66.57 | $66.64 | $64.51 | $64.61 | $30.26 | 5,159,398 |
2018-12-03 | $66.96 | $67.15 | $66.31 | $66.75 | $31.26 | 3,100,400 |
2018-11-30 | $65.43 | $66.03 | $65.37 | $65.89 | $30.86 | 2,218,466 |
2018-11-29 | $65.41 | $65.84 | $65.09 | $65.46 | $30.66 | 3,047,774 |
2018-11-28 | $64.36 | $65.59 | $64.14 | $65.59 | $30.72 | 2,703,700 |
2018-11-27 | $63.67 | $64.11 | $63.53 | $64.11 | $30.03 | 1,611,318 |
2018-11-26 | $63.55 | $63.97 | $63.44 | $63.95 | $29.95 | 2,201,348 |
2018-11-23 | $62.89 | $63.30 | $62.79 | $62.95 | $29.48 | 1,570,328 |
2018-11-21 | $63.43 | $63.81 | $63.33 | $63.35 | $29.67 | 1,858,302 |
2018-11-20 | $63.31 | $63.69 | $62.83 | $63.07 | $29.54 | 5,370,756 |
2018-11-19 | $65.24 | $65.27 | $64.00 | $64.23 | $30.08 | 2,769,632 |
2018-11-16 | $64.85 | $65.57 | $64.77 | $65.37 | $30.62 | 2,299,852 |
2018-11-15 | $64.17 | $65.30 | $63.79 | $65.23 | $30.55 | 3,363,660 |
2018-11-14 | $65.50 | $65.56 | $64.11 | $64.50 | $30.21 | 2,364,078 |
2018-11-13 | $65.19 | $65.73 | $64.78 | $64.96 | $30.43 | 4,354,316 |
2018-11-12 | $66.17 | $66.23 | $64.94 | $65.07 | $30.48 | 2,051,896 |
2018-11-09 | $66.62 | $66.65 | $65.94 | $66.34 | $31.07 | 1,636,272 |
2018-11-08 | $66.94 | $67.16 | $66.69 | $66.98 | $31.37 | 3,227,124 |
2018-11-07 | $66.32 | $67.16 | $66.22 | $67.12 | $31.44 | 3,649,514 |
2018-11-06 | $65.32 | $65.78 | $65.31 | $65.74 | $30.79 | 2,541,780 |
2018-11-05 | $65.14 | $65.48 | $64.86 | $65.34 | $30.60 | 2,723,154 |
2018-11-02 | $65.70 | $65.79 | $64.47 | $65.00 | $30.44 | 5,372,960 |
2018-11-01 | $64.90 | $65.43 | $64.59 | $65.39 | $30.63 | 6,361,800 |
2018-10-31 | $64.66 | $65.27 | $64.55 | $64.67 | $30.29 | 2,469,762 |
2018-10-30 | $62.94 | $64.03 | $62.83 | $63.95 | $29.95 | 7,577,350 |
2018-10-29 | $64.15 | $64.52 | $62.05 | $62.98 | $29.50 | 5,917,886 |
2018-10-26 | $63.49 | $64.17 | $62.63 | $63.36 | $29.68 | 9,250,782 |
2018-10-25 | $63.80 | $64.89 | $63.58 | $64.52 | $30.22 | 3,792,540 |
2018-10-24 | $65.31 | $65.38 | $63.21 | $63.33 | $29.66 | 4,621,822 |
2018-10-23 | $64.69 | $65.64 | $64.15 | $65.33 | $30.60 | 4,850,444 |
2018-10-22 | $66.13 | $66.24 | $65.53 | $65.71 | $30.78 | 1,957,792 |
2018-10-19 | $66.26 | $66.72 | $65.81 | $65.97 | $30.90 | 2,253,652 |
2018-10-18 | $66.78 | $66.92 | $65.70 | $66.07 | $30.95 | 2,022,058 |
2018-10-17 | $67.01 | $67.17 | $66.34 | $67.02 | $31.39 | 2,702,058 |
2018-10-16 | $66.04 | $67.12 | $65.97 | $67.01 | $31.39 | 1,922,100 |
2018-10-15 | $65.83 | $66.17 | $65.54 | $65.59 | $30.72 | 3,220,340 |
2018-10-12 | $66.16 | $66.22 | $65.05 | $65.92 | $30.88 | 8,795,376 |
2018-10-11 | $66.14 | $66.60 | $64.61 | $65.03 | $30.46 | 11,742,972 |
2018-10-10 | $68.46 | $68.46 | $66.36 | $66.44 | $31.12 | 3,448,000 |
2018-10-09 | $68.62 | $68.99 | $68.50 | $68.63 | $32.14 | 2,246,212 |
2018-10-08 | $68.59 | $68.85 | $68.19 | $68.74 | $32.20 | 3,130,840 |
2018-10-05 | $69.22 | $69.38 | $68.39 | $68.80 | $32.22 | 4,058,136 |
2018-10-04 | $69.66 | $69.66 | $68.77 | $69.22 | $32.42 | 2,754,570 |
2018-10-03 | $69.96 | $70.12 | $69.69 | $69.80 | $32.69 | 3,359,854 |
2018-10-02 | $69.75 | $69.93 | $69.64 | $69.72 | $32.66 | 2,150,746 |
2018-10-01 | $69.93 | $70.10 | $69.63 | $69.79 | $32.69 | 5,506,094 |
2018-09-28 | $69.40 | $69.71 | $69.35 | $69.56 | $32.58 | 1,454,208 |
2018-09-27 | $69.48 | $69.86 | $69.44 | $69.57 | $32.59 | 1,489,396 |
2018-09-26 | $69.66 | $69.95 | $69.30 | $69.37 | $32.49 | 1,914,088 |
2018-09-25 | $69.77 | $69.80 | $69.55 | $69.59 | $32.59 | 1,273,432 |
2018-09-24 | $70.04 | $70.07 | $69.81 | $69.98 | $32.63 | 2,019,854 |
2018-09-21 | $70.50 | $70.50 | $70.16 | $70.20 | $32.73 | 1,856,628 |
2018-09-20 | $70.00 | $70.34 | $69.99 | $70.26 | $32.76 | 1,803,902 |
2018-09-19 | $69.65 | $69.81 | $69.63 | $69.71 | $32.51 | 1,344,078 |
2018-09-18 | $69.31 | $69.79 | $69.31 | $69.65 | $32.48 | 2,194,766 |
2018-09-17 | $69.65 | $69.66 | $69.21 | $69.28 | $32.31 | 1,393,220 |
2018-09-14 | $69.73 | $69.76 | $69.46 | $69.68 | $32.49 | 1,895,588 |
2018-09-13 | $69.50 | $69.70 | $69.46 | $69.65 | $32.48 | 1,358,050 |
2018-09-12 | $69.21 | $69.36 | $69.00 | $69.25 | $32.29 | 1,498,272 |
2018-09-11 | $68.82 | $69.33 | $68.73 | $69.23 | $32.28 | 1,560,486 |
2018-09-10 | $69.12 | $69.19 | $68.93 | $68.99 | $32.17 | 1,464,980 |
2018-09-07 | $68.75 | $69.11 | $68.63 | $68.85 | $32.10 | 3,367,314 |
2018-09-06 | $69.23 | $69.31 | $68.72 | $69.00 | $32.17 | 2,460,430 |
2018-09-05 | $69.31 | $69.35 | $68.92 | $69.21 | $32.27 | 2,382,164 |
2018-09-04 | $69.44 | $69.51 | $69.14 | $69.44 | $32.38 | 1,692,846 |
2018-08-31 | $69.42 | $69.64 | $69.30 | $69.51 | $32.41 | 1,959,338 |
2018-08-30 | $69.65 | $69.77 | $69.36 | $69.51 | $32.41 | 1,790,198 |
2018-08-29 | $69.50 | $69.87 | $69.43 | $69.81 | $32.55 | 1,633,916 |
2018-08-28 | $69.55 | $69.62 | $69.30 | $69.42 | $32.37 | 1,788,070 |
2018-08-27 | $69.16 | $69.44 | $69.14 | $69.40 | $32.36 | 1,914,824 |
2018-08-24 | $68.61 | $68.90 | $68.60 | $68.86 | $32.11 | 1,625,060 |
2018-08-23 | $68.49 | $68.72 | $68.36 | $68.44 | $31.91 | 1,543,594 |
2018-08-22 | $68.47 | $68.67 | $68.42 | $68.55 | $31.97 | 1,264,718 |
2018-08-21 | $68.52 | $68.81 | $68.51 | $68.58 | $31.98 | 1,838,680 |
2018-08-20 | $68.35 | $68.48 | $68.25 | $68.42 | $31.90 | 3,756,924 |
2018-08-17 | $67.89 | $68.36 | $67.85 | $68.23 | $31.82 | 1,364,060 |
2018-08-16 | $67.86 | $68.24 | $67.86 | $68.00 | $31.71 | 1,967,890 |
2018-08-15 | $67.62 | $67.65 | $67.09 | $67.49 | $31.47 | 1,895,606 |
2018-08-14 | $67.76 | $68.05 | $67.67 | $67.99 | $31.70 | 2,167,310 |
2018-08-13 | $67.88 | $68.05 | $67.49 | $67.54 | $31.49 | 2,605,814 |
2018-08-10 | $67.90 | $68.03 | $67.65 | $67.83 | $31.63 | 1,379,044 |
2018-08-09 | $68.39 | $68.49 | $68.23 | $68.27 | $31.83 | 1,341,550 |
2018-08-08 | $68.35 | $68.46 | $68.23 | $68.36 | $31.88 | 1,227,728 |
2018-08-07 | $68.33 | $68.47 | $68.29 | $68.37 | $31.88 | 1,867,258 |
2018-08-06 | $67.91 | $68.23 | $67.82 | $68.17 | $31.79 | 1,482,376 |
2018-08-03 | $67.67 | $67.91 | $67.61 | $67.91 | $31.67 | 2,116,802 |
2018-08-02 | $66.85 | $67.66 | $66.82 | $67.60 | $31.52 | 1,784,620 |
2018-08-01 | $67.39 | $67.52 | $67.05 | $67.25 | $31.36 | 2,511,478 |
2018-07-31 | $67.22 | $67.49 | $67.09 | $67.31 | $31.39 | 1,299,964 |
2018-07-30 | $67.37 | $67.43 | $66.84 | $66.97 | $31.23 | 2,338,988 |
2018-07-27 | $67.94 | $67.94 | $67.09 | $67.37 | $31.41 | 2,119,934 |
2018-07-26 | $67.78 | $68.01 | $67.78 | $67.85 | $31.64 | 1,449,280 |
2018-07-25 | $67.36 | $68.04 | $67.31 | $68.02 | $31.72 | 2,402,098 |
2018-07-24 | $67.46 | $67.64 | $67.16 | $67.40 | $31.43 | 1,943,358 |
2018-07-23 | $66.98 | $67.17 | $66.86 | $67.13 | $31.30 | 1,943,120 |
2018-07-20 | $67.08 | $67.22 | $66.99 | $67.05 | $31.27 | 1,294,178 |
2018-07-19 | $67.14 | $67.27 | $66.97 | $67.13 | $31.30 | 1,485,856 |
2018-07-18 | $67.22 | $67.37 | $67.10 | $67.34 | $31.40 | 1,166,922 |
2018-07-17 | $66.74 | $67.29 | $66.69 | $67.20 | $31.34 | 1,296,738 |
2018-07-16 | $67.03 | $67.06 | $66.81 | $66.92 | $31.21 | 1,480,886 |
2018-07-13 | $66.89 | $67.08 | $66.78 | $67.01 | $31.25 | 1,597,368 |
2018-07-12 | $66.70 | $66.97 | $66.54 | $66.96 | $31.22 | 3,262,438 |
2018-07-11 | $66.44 | $66.65 | $66.29 | $66.37 | $30.95 | 1,547,002 |
2018-07-10 | $66.74 | $66.87 | $66.65 | $66.83 | $31.16 | 27,141,042 |
2018-07-09 | $66.30 | $66.62 | $66.28 | $66.62 | $31.07 | 1,847,766 |
2018-07-06 | $65.45 | $66.11 | $65.37 | $66.01 | $30.78 | 1,878,000 |
2018-07-05 | $65.26 | $65.46 | $64.95 | $65.46 | $30.52 | 1,438,944 |
2018-07-03 | $65.38 | $65.49 | $64.82 | $64.92 | $30.27 | 1,786,660 |
2018-07-02 | $64.60 | $65.18 | $64.53 | $65.16 | $30.38 | 2,994,382 |
2018-06-29 | $65.21 | $65.56 | $64.99 | $64.99 | $30.31 | 1,537,022 |
2018-06-28 | $64.52 | $65.11 | $64.34 | $64.91 | $30.27 | 2,515,250 |
2018-06-27 | $65.25 | $65.62 | $64.50 | $64.52 | $30.09 | 2,044,340 |
2018-06-26 | $65.10 | $65.32 | $64.90 | $65.09 | $30.35 | 1,663,812 |
2018-06-25 | $65.87 | $65.88 | $64.82 | $65.26 | $30.29 | 3,121,070 |
2018-06-22 | $66.39 | $66.43 | $66.12 | $66.16 | $30.71 | 1,064,730 |
2018-06-21 | $66.49 | $66.49 | $65.93 | $66.06 | $30.66 | 1,295,176 |
2018-06-20 | $66.53 | $66.65 | $66.39 | $66.50 | $30.87 | 1,120,164 |
2018-06-19 | $66.01 | $66.41 | $65.87 | $66.35 | $30.80 | 1,640,570 |
2018-06-18 | $66.33 | $66.65 | $66.20 | $66.62 | $30.92 | 1,000,880 |
2018-06-15 | $66.61 | $66.80 | $66.30 | $66.76 | $30.99 | 1,254,332 |
2018-06-14 | $66.82 | $66.92 | $66.64 | $66.82 | $31.02 | 1,070,328 |
2018-06-13 | $66.91 | $66.97 | $66.57 | $66.60 | $30.91 | 1,072,742 |
2018-06-12 | $66.86 | $66.94 | $66.68 | $66.86 | $31.03 | 1,178,724 |
2018-06-11 | $66.67 | $66.91 | $66.67 | $66.73 | $30.97 | 1,063,070 |
2018-06-08 | $66.30 | $66.66 | $66.28 | $66.64 | $30.93 | 1,481,888 |
2018-06-07 | $66.58 | $66.69 | $66.18 | $66.45 | $30.84 | 1,373,174 |
2018-06-06 | $66.08 | $66.50 | $65.91 | $66.50 | $30.87 | 1,654,100 |
2018-06-05 | $65.88 | $66.00 | $65.69 | $65.93 | $30.60 | 1,081,842 |
2018-06-04 | $65.73 | $65.89 | $65.68 | $65.83 | $30.56 | 2,367,550 |
2018-06-01 | $65.25 | $65.59 | $65.19 | $65.54 | $30.42 | 2,029,918 |
2018-05-31 | $65.20 | $65.25 | $64.72 | $64.84 | $30.10 | 1,582,926 |
2018-05-30 | $64.79 | $65.40 | $64.77 | $65.28 | $30.30 | 1,687,210 |
2018-05-29 | $64.74 | $64.91 | $64.14 | $64.45 | $29.92 | 2,491,014 |
2018-05-25 | $65.17 | $65.30 | $65.02 | $65.16 | $30.25 | 1,418,438 |
2018-05-24 | $65.32 | $65.39 | $64.82 | $65.29 | $30.31 | 1,517,854 |
2018-05-23 | $64.93 | $65.41 | $64.88 | $65.41 | $30.36 | 1,216,928 |
2018-05-22 | $65.58 | $65.63 | $65.15 | $65.22 | $30.27 | 1,178,898 |
2018-05-21 | $65.34 | $65.57 | $65.24 | $65.43 | $30.37 | 1,522,574 |
2018-05-18 | $65.05 | $65.10 | $64.85 | $64.96 | $30.15 | 1,003,192 |
2018-05-17 | $65.10 | $65.38 | $64.88 | $65.09 | $30.21 | 1,114,408 |
2018-05-16 | $64.87 | $65.25 | $64.87 | $65.12 | $30.23 | 1,041,248 |
2018-05-15 | $64.93 | $64.96 | $64.63 | $64.85 | $30.10 | 1,615,442 |
2018-05-14 | $65.44 | $65.57 | $65.16 | $65.29 | $30.31 | 1,070,384 |
2018-05-11 | $65.17 | $65.36 | $65.00 | $65.25 | $30.29 | 914,398 |
2018-05-10 | $64.72 | $65.19 | $64.69 | $65.09 | $30.21 | 1,110,046 |
2018-05-09 | $64.12 | $64.60 | $63.95 | $64.52 | $29.95 | 1,107,150 |
2018-05-08 | $63.85 | $64.01 | $63.52 | $63.93 | $29.67 | 1,494,990 |
2018-05-07 | $63.93 | $64.17 | $63.73 | $63.92 | $29.67 | 1,220,300 |
2018-05-04 | $62.62 | $63.85 | $62.52 | $63.69 | $29.56 | 2,201,152 |
2018-05-03 | $62.79 | $63.02 | $62.02 | $62.87 | $29.18 | 2,112,496 |
2018-05-02 | $63.31 | $63.57 | $62.90 | $63.00 | $29.24 | 1,049,066 |
2018-05-01 | $63.15 | $63.44 | $62.73 | $63.42 | $29.44 | 1,774,146 |
2018-04-30 | $63.96 | $64.08 | $63.27 | $63.28 | $29.37 | 1,409,890 |
2018-04-27 | $63.92 | $63.93 | $63.51 | $63.77 | $29.60 | 849,504 |
2018-04-26 | $63.35 | $63.93 | $63.26 | $63.72 | $29.58 | 1,017,380 |
2018-04-25 | $63.00 | $63.21 | $62.47 | $63.12 | $29.30 | 1,769,784 |
2018-04-24 | $64.10 | $64.15 | $62.58 | $63.01 | $29.25 | 1,684,052 |
2018-04-23 | $64.01 | $64.14 | $63.54 | $63.83 | $29.63 | 927,288 |
2018-04-20 | $64.40 | $64.40 | $63.61 | $63.84 | $29.63 | 1,252,230 |
2018-04-19 | $64.57 | $64.60 | $64.10 | $64.38 | $29.88 | 1,184,668 |
2018-04-18 | $64.82 | $64.93 | $64.61 | $64.73 | $30.05 | 1,130,086 |
2018-04-17 | $64.45 | $64.81 | $64.30 | $64.67 | $30.02 | 1,223,778 |
2018-04-16 | $63.87 | $64.16 | $63.65 | $63.97 | $29.69 | 1,416,854 |
2018-04-13 | $64.01 | $64.08 | $63.17 | $63.46 | $29.46 | 1,881,118 |
2018-04-12 | $63.51 | $63.88 | $63.41 | $63.64 | $29.54 | 1,098,806 |
2018-04-11 | $63.04 | $63.58 | $63.04 | $63.12 | $29.30 | 1,263,720 |
2018-04-10 | $63.25 | $63.66 | $62.95 | $63.45 | $29.45 | 1,684,304 |
2018-04-09 | $62.58 | $63.34 | $62.34 | $62.42 | $28.97 | 2,642,972 |
2018-04-06 | $63.02 | $63.44 | $61.77 | $62.20 | $28.87 | 1,670,596 |
2018-04-05 | $63.58 | $63.80 | $63.30 | $63.58 | $29.51 | 1,422,264 |
2018-04-04 | $61.47 | $63.24 | $61.40 | $63.14 | $29.31 | 2,515,480 |
2018-04-03 | $61.98 | $62.52 | $61.49 | $62.42 | $28.97 | 2,892,878 |
2018-04-02 | $62.86 | $62.98 | $60.99 | $61.65 | $28.62 | 4,438,164 |
2018-03-29 | $62.52 | $63.47 | $62.31 | $63.08 | $29.28 | 1,696,512 |
2018-03-28 | $62.45 | $62.81 | $61.92 | $62.21 | $28.88 | 2,412,894 |
2018-03-27 | $63.79 | $63.85 | $62.00 | $62.39 | $28.96 | 3,541,086 |
2018-03-26 | $62.78 | $63.54 | $62.15 | $63.49 | $29.47 | 2,476,272 |
2018-03-23 | $63.23 | $63.35 | $61.77 | $61.83 | $28.70 | 2,920,242 |
2018-03-22 | $64.19 | $64.37 | $63.09 | $63.16 | $29.32 | 2,748,512 |
2018-03-21 | $64.86 | $65.40 | $64.69 | $64.77 | $30.06 | 1,227,282 |
2018-03-20 | $64.85 | $65.02 | $64.69 | $64.86 | $30.11 | 2,907,546 |
2018-03-19 | $65.44 | $65.44 | $64.32 | $64.76 | $30.06 | 1,481,218 |
2018-03-16 | $65.63 | $65.87 | $65.61 | $65.62 | $30.46 | 816,798 |
2018-03-15 | $66.03 | $66.16 | $65.65 | $65.83 | $30.43 | 925,890 |
2018-03-14 | $66.49 | $66.52 | $65.74 | $65.90 | $30.46 | 1,290,116 |
2018-03-13 | $66.92 | $67.05 | $66.05 | $66.23 | $30.62 | 2,646,104 |
2018-03-12 | $66.78 | $66.92 | $66.52 | $66.65 | $30.81 | 1,182,062 |
2018-03-09 | $65.97 | $66.68 | $65.87 | $66.67 | $30.82 | 1,500,756 |
2018-03-08 | $65.50 | $65.61 | $65.19 | $65.56 | $30.31 | 1,493,704 |
2018-03-07 | $64.69 | $65.36 | $64.64 | $65.29 | $30.18 | 2,605,560 |
2018-03-06 | $65.33 | $65.33 | $64.87 | $65.29 | $30.18 | 1,099,868 |
2018-03-05 | $64.02 | $65.24 | $63.99 | $65.08 | $30.09 | 1,583,766 |
2018-03-02 | $63.49 | $64.47 | $63.27 | $64.36 | $29.75 | 1,822,346 |
2018-03-01 | $64.87 | $65.23 | $63.58 | $63.97 | $29.57 | 3,504,988 |
2018-02-28 | $65.82 | $65.94 | $64.82 | $64.82 | $29.97 | 1,158,060 |
2018-02-27 | $66.39 | $66.58 | $65.53 | $65.54 | $30.30 | 1,194,082 |
2018-02-26 | $65.92 | $66.38 | $65.74 | $66.35 | $30.67 | 1,367,714 |
2018-02-23 | $64.95 | $65.62 | $64.83 | $65.62 | $30.34 | 933,240 |
2018-02-22 | $64.73 | $65.21 | $64.44 | $64.59 | $29.86 | 1,243,516 |
2018-02-21 | $65.00 | $65.64 | $64.54 | $64.55 | $29.84 | 1,329,176 |
2018-02-20 | $64.99 | $65.41 | $64.68 | $64.88 | $29.99 | 1,910,842 |
2018-02-16 | $65.07 | $65.79 | $65.07 | $65.27 | $30.17 | 2,300,850 |
2018-02-15 | $64.92 | $65.24 | $64.24 | $65.24 | $30.16 | 1,513,656 |
2018-02-14 | $63.20 | $64.54 | $63.20 | $64.46 | $29.80 | 1,782,508 |
2018-02-13 | $63.08 | $63.70 | $62.93 | $63.57 | $29.39 | 2,087,204 |
2018-02-12 | $63.05 | $63.76 | $62.58 | $63.39 | $29.30 | 3,960,282 |
2018-02-09 | $62.37 | $62.95 | $60.45 | $62.53 | $28.91 | 5,427,800 |
2018-02-08 | $64.07 | $64.21 | $61.59 | $61.65 | $28.50 | 3,245,834 |
2018-02-07 | $64.17 | $65.06 | $63.97 | $63.99 | $29.58 | 2,627,352 |
2018-02-06 | $62.02 | $64.42 | $61.77 | $64.30 | $29.72 | 7,288,096 |
2018-02-05 | $65.30 | $65.89 | $62.92 | $63.22 | $29.23 | 5,582,428 |
2018-02-02 | $66.84 | $66.92 | $65.83 | $65.85 | $30.44 | 2,662,074 |
2018-02-01 | $67.08 | $67.59 | $67.04 | $67.24 | $31.08 | 1,933,256 |
2018-01-31 | $67.54 | $67.66 | $67.04 | $67.31 | $31.12 | 2,721,042 |
2018-01-30 | $67.41 | $67.62 | $67.15 | $67.27 | $31.10 | 2,024,846 |
2018-01-29 | $68.29 | $68.39 | $67.92 | $67.98 | $31.43 | 1,879,428 |
2018-01-26 | $67.90 | $68.43 | $67.83 | $68.43 | $31.63 | 1,233,668 |
2018-01-25 | $67.91 | $67.91 | $67.47 | $67.69 | $31.29 | 1,460,150 |
2018-01-24 | $67.87 | $68.01 | $67.33 | $67.66 | $31.28 | 1,780,158 |
2018-01-23 | $67.59 | $67.74 | $67.48 | $67.70 | $31.30 | 1,420,086 |
2018-01-22 | $66.92 | $67.55 | $66.92 | $67.55 | $31.23 | 1,768,654 |
2018-01-19 | $66.85 | $66.99 | $66.69 | $66.99 | $30.97 | 1,187,904 |
2018-01-18 | $66.76 | $66.85 | $66.54 | $66.69 | $30.83 | 1,208,640 |
2018-01-17 | $66.43 | $66.87 | $66.20 | $66.78 | $30.87 | 6,835,502 |
2018-01-16 | $66.75 | $66.90 | $65.96 | $66.16 | $30.58 | 1,737,790 |
2018-01-12 | $66.06 | $66.43 | $66.05 | $66.41 | $30.70 | 1,280,698 |
2018-01-11 | $65.66 | $65.98 | $65.61 | $65.98 | $30.50 | 1,260,636 |
2018-01-10 | $65.41 | $65.54 | $65.20 | $65.49 | $30.28 | 2,717,474 |
2018-01-09 | $65.60 | $65.76 | $65.50 | $65.59 | $30.32 | 2,519,400 |
2018-01-08 | $65.30 | $65.49 | $65.22 | $65.47 | $30.27 | 1,294,818 |
2018-01-05 | $65.13 | $65.35 | $64.98 | $65.32 | $30.20 | 2,046,848 |
2018-01-04 | $64.83 | $65.03 | $64.76 | $64.91 | $30.01 | 1,528,514 |
2018-01-03 | $64.31 | $64.67 | $64.30 | $64.64 | $29.88 | 2,133,906 |
2018-01-02 | $64.02 | $64.23 | $63.91 | $64.23 | $29.69 | 2,526,546 |
2017-12-29 | $64.13 | $64.15 | $63.75 | $63.78 | $29.48 | 1,610,092 |
2017-12-28 | $64.02 | $64.05 | $63.91 | $64.03 | $29.60 | 1,706,242 |
2017-12-27 | $63.90 | $63.98 | $63.81 | $63.90 | $29.54 | 1,001,518 |
2017-12-26 | $63.81 | $63.91 | $63.79 | $63.85 | $29.52 | 1,186,350 |
2017-12-22 | $63.98 | $63.98 | $63.78 | $63.93 | $29.55 | 1,189,818 |
2017-12-21 | $63.97 | $64.11 | $63.88 | $63.93 | $29.55 | 944,056 |
2017-12-20 | $64.08 | $64.13 | $63.72 | $63.81 | $29.50 | 1,743,686 |
2017-12-19 | $64.14 | $64.14 | $63.81 | $63.83 | $29.51 | 1,020,740 |
2017-12-18 | $64.03 | $64.15 | $64.00 | $64.07 | $29.62 | 1,113,448 |
2017-12-15 | $63.73 | $64.08 | $63.68 | $63.96 | $29.43 | 1,046,728 |
2017-12-14 | $63.79 | $63.81 | $63.43 | $63.44 | $29.19 | 1,204,076 |
2017-12-13 | $63.77 | $63.88 | $63.68 | $63.70 | $29.31 | 857,034 |
2017-12-12 | $63.80 | $63.84 | $63.62 | $63.71 | $29.31 | 998,302 |
2017-12-11 | $63.44 | $63.63 | $63.42 | $63.61 | $29.27 | 1,169,232 |
2017-12-08 | $63.31 | $63.43 | $63.24 | $63.42 | $29.18 | 1,050,834 |
2017-12-07 | $62.84 | $63.15 | $62.80 | $63.08 | $29.02 | 916,514 |
2017-12-06 | $62.75 | $62.95 | $62.74 | $62.85 | $28.92 | 859,836 |
2017-12-05 | $63.16 | $63.31 | $62.82 | $62.87 | $28.93 | 1,226,914 |
2017-12-04 | $63.64 | $63.74 | $63.09 | $63.09 | $29.03 | 1,446,902 |
2017-12-01 | $63.25 | $63.38 | $62.31 | $63.19 | $29.08 | 1,843,000 |
2017-11-30 | $63.04 | $63.53 | $63.00 | $63.27 | $29.11 | 1,949,966 |
2017-11-29 | $62.88 | $63.01 | $62.65 | $62.78 | $28.89 | 1,143,928 |
2017-11-28 | $62.35 | $62.83 | $62.31 | $62.80 | $28.90 | 1,118,230 |
2017-11-27 | $62.28 | $62.34 | $62.15 | $62.22 | $28.63 | 870,040 |
2017-11-24 | $62.25 | $62.28 | $62.21 | $62.28 | $28.66 | 580,158 |
2017-11-22 | $62.21 | $62.21 | $62.07 | $62.12 | $28.58 | 1,047,674 |
2017-11-21 | $61.95 | $62.19 | $61.91 | $62.16 | $28.60 | 1,030,914 |
2017-11-20 | $61.70 | $61.80 | $61.65 | $61.76 | $28.42 | 1,017,908 |
2017-11-17 | $61.71 | $61.75 | $61.63 | $61.66 | $28.37 | 692,684 |
2017-11-16 | $61.52 | $61.88 | $61.52 | $61.80 | $28.44 | 696,364 |
2017-11-15 | $61.28 | $61.44 | $61.07 | $61.28 | $28.20 | 925,214 |
2017-11-14 | $61.44 | $61.59 | $61.30 | $61.59 | $28.34 | 952,556 |
2017-11-13 | $61.68 | $61.70 | $61.68 | $61.70 | $28.39 | 218 |
2017-11-10 | $61.60 | $61.68 | $61.48 | $61.66 | $28.37 | 835,316 |
2017-11-09 | $61.59 | $61.72 | $61.23 | $61.67 | $28.38 | 1,019,154 |
2017-11-08 | $61.77 | $61.92 | $61.67 | $61.91 | $28.49 | 797,560 |
2017-11-07 | $61.89 | $61.96 | $61.66 | $61.80 | $28.44 | 908,892 |
2017-11-06 | $61.74 | $61.88 | $61.71 | $61.85 | $28.46 | 1,013,706 |
2017-11-03 | $61.61 | $61.75 | $61.47 | $61.74 | $28.41 | 722,204 |
2017-11-02 | $61.50 | $61.57 | $61.23 | $61.55 | $28.32 | 994,994 |
2017-11-01 | $61.68 | $61.75 | $61.42 | $61.54 | $28.32 | 888,824 |
2017-10-31 | $61.48 | $61.52 | $61.37 | $61.42 | $28.26 | 830,724 |
2017-10-30 | $61.44 | $61.55 | $61.25 | $61.37 | $28.24 | 1,057,430 |
2017-10-27 | $61.30 | $61.60 | $61.19 | $61.57 | $28.33 | 874,134 |
2017-10-26 | $61.13 | $61.23 | $61.05 | $61.08 | $28.10 | 933,914 |
2017-10-25 | $61.25 | $61.25 | $60.68 | $60.99 | $28.06 | 1,049,086 |
2017-10-24 | $61.28 | $61.35 | $61.20 | $61.30 | $28.21 | 835,686 |
2017-10-23 | $61.54 | $61.54 | $61.16 | $61.20 | $28.16 | 841,272 |
2017-10-20 | $61.33 | $61.44 | $61.26 | $61.44 | $28.27 | 798,726 |
2017-10-19 | $60.87 | $61.12 | $60.76 | $61.12 | $28.12 | 1,011,336 |
2017-10-18 | $61.17 | $61.17 | $61.05 | $61.11 | $28.12 | 835,350 |
2017-10-17 | $61.02 | $61.04 | $60.94 | $61.04 | $28.09 | 752,126 |
2017-10-16 | $61.00 | $61.05 | $60.90 | $61.02 | $28.08 | 998,802 |
2017-10-13 | $60.97 | $61.01 | $60.88 | $60.93 | $28.04 | 725,224 |
2017-10-12 | $60.88 | $60.95 | $60.79 | $60.86 | $28.00 | 1,154,424 |
2017-10-11 | $60.82 | $60.95 | $60.78 | $60.95 | $28.04 | 600,440 |
2017-10-10 | $60.87 | $60.95 | $60.70 | $60.85 | $28.00 | 709,226 |
2017-10-09 | $60.87 | $60.87 | $60.62 | $60.70 | $27.93 | 689,562 |
2017-10-06 | $60.75 | $60.82 | $60.68 | $60.81 | $27.98 | 831,072 |
2017-10-05 | $60.59 | $60.87 | $60.57 | $60.87 | $28.01 | 717,492 |
2017-10-04 | $60.39 | $60.58 | $60.37 | $60.52 | $27.85 | 905,908 |
2017-10-03 | $60.34 | $60.44 | $60.29 | $60.44 | $27.81 | 920,072 |
2017-10-02 | $60.11 | $60.31 | $60.07 | $60.31 | $27.75 | 2,067,816 |
2017-09-29 | $59.81 | $60.04 | $59.79 | $60.04 | $27.63 | 1,137,004 |
2017-09-28 | $59.68 | $59.85 | $59.65 | $59.84 | $27.53 | 682,294 |
2017-09-27 | $59.73 | $59.85 | $59.49 | $59.76 | $27.50 | 792,578 |
2017-09-26 | $59.63 | $59.66 | $59.45 | $59.51 | $27.38 | 1,687,668 |
2017-09-25 | $59.58 | $59.64 | $59.29 | $59.51 | $27.38 | 1,355,586 |
2017-09-22 | $59.52 | $59.65 | $59.47 | $59.62 | $27.43 | 785,610 |
2017-09-21 | $59.73 | $59.74 | $59.55 | $59.61 | $27.43 | 660,668 |
2017-09-20 | $59.75 | $59.78 | $59.50 | $59.77 | $27.50 | 696,572 |
2017-09-19 | $59.74 | $59.74 | $59.63 | $59.73 | $27.48 | 656,168 |
2017-09-18 | $59.66 | $59.75 | $59.56 | $59.69 | $27.46 | 903,484 |
2017-09-15 | $59.69 | $59.83 | $59.65 | $59.82 | $27.40 | 644,868 |
2017-09-14 | $59.61 | $59.77 | $59.60 | $59.73 | $27.36 | 673,502 |
2017-09-13 | $59.63 | $59.76 | $59.61 | $59.76 | $27.37 | 888,926 |
2017-09-12 | $59.60 | $59.71 | $59.56 | $59.71 | $27.35 | 814,692 |
2017-09-11 | $59.23 | $59.53 | $59.23 | $59.49 | $27.25 | 844,524 |
2017-09-08 | $58.85 | $58.99 | $58.79 | $58.87 | $26.96 | 963,858 |
2017-09-07 | $59.04 | $59.04 | $58.82 | $58.95 | $27.00 | 738,020 |
2017-09-06 | $58.97 | $59.05 | $58.81 | $58.96 | $27.00 | 2,084,916 |
2017-09-05 | $59.08 | $59.12 | $58.52 | $58.77 | $26.92 | 3,044,776 |
2017-09-01 | $59.22 | $59.31 | $59.16 | $59.23 | $27.13 | 894,030 |
2017-08-31 | $58.91 | $59.17 | $58.89 | $59.10 | $27.07 | 1,035,484 |
2017-08-30 | $58.46 | $58.80 | $58.40 | $58.76 | $26.91 | 1,942,732 |
2017-08-29 | $58.05 | $58.51 | $57.95 | $58.45 | $26.77 | 1,142,844 |
2017-08-28 | $58.53 | $58.53 | $58.28 | $58.41 | $26.75 | 670,586 |
2017-08-25 | $58.49 | $58.64 | $58.37 | $58.40 | $26.75 | 635,906 |
2017-08-24 | $58.51 | $58.53 | $58.23 | $58.27 | $26.69 | 1,043,842 |
2017-08-23 | $58.38 | $58.50 | $58.31 | $58.39 | $26.74 | 857,828 |
2017-08-22 | $58.10 | $58.61 | $58.10 | $58.58 | $26.83 | 1,179,660 |
2017-08-21 | $57.89 | $58.03 | $57.73 | $57.99 | $26.56 | 793,322 |
2017-08-18 | $57.98 | $58.27 | $57.79 | $57.93 | $26.53 | 1,396,736 |
2017-08-17 | $58.79 | $58.86 | $58.03 | $58.05 | $26.59 | 1,094,216 |
2017-08-16 | $58.94 | $59.08 | $58.84 | $58.94 | $26.99 | 765,840 |
2017-08-15 | $58.97 | $58.97 | $58.75 | $58.83 | $26.94 | 840,338 |
2017-08-14 | $58.63 | $58.90 | $58.63 | $58.83 | $26.94 | 905,824 |
2017-08-11 | $58.20 | $58.41 | $58.16 | $58.26 | $26.68 | 722,590 |
2017-08-10 | $58.76 | $58.79 | $58.16 | $58.20 | $26.66 | 1,032,864 |
2017-08-09 | $58.82 | $59.02 | $58.74 | $59.02 | $27.03 | 2,219,582 |
2017-08-08 | $59.10 | $59.41 | $58.92 | $59.05 | $27.04 | 984,388 |
2017-08-07 | $59.10 | $59.18 | $59.06 | $59.18 | $27.10 | 960,204 |
2017-08-04 | $59.10 | $59.14 | $58.98 | $59.09 | $27.06 | 911,934 |
2017-08-03 | $59.07 | $59.07 | $58.89 | $58.97 | $27.01 | 851,500 |
2017-08-02 | $59.14 | $59.14 | $58.81 | $59.07 | $27.05 | 950,272 |
2017-08-01 | $59.09 | $59.12 | $58.93 | $59.07 | $27.05 | 1,431,230 |
2017-07-31 | $59.08 | $59.10 | $58.87 | $58.93 | $26.99 | 1,274,594 |
2017-07-28 | $58.84 | $58.99 | $58.80 | $58.97 | $27.01 | 2,035,462 |
2017-07-27 | $59.24 | $59.24 | $58.69 | $59.02 | $27.03 | 920,838 |
2017-07-26 | $59.21 | $59.23 | $59.04 | $59.11 | $27.07 | 903,426 |
2017-07-25 | $59.18 | $59.20 | $59.02 | $59.08 | $27.06 | 668,284 |
2017-07-24 | $58.94 | $58.99 | $58.84 | $58.97 | $27.01 | 681,024 |
2017-07-21 | $58.92 | $58.98 | $58.79 | $58.98 | $27.01 | 598,630 |
2017-07-20 | $59.08 | $59.09 | $58.88 | $59.01 | $27.03 | 2,307,140 |
2017-07-19 | $58.76 | $59.00 | $58.76 | $59.00 | $27.02 | 712,692 |
2017-07-18 | $58.57 | $58.69 | $58.44 | $58.69 | $26.88 | 798,914 |
2017-07-17 | $58.63 | $58.72 | $58.60 | $58.65 | $26.86 | 725,170 |
2017-07-14 | $58.39 | $58.73 | $58.36 | $58.65 | $26.86 | 1,097,704 |
2017-07-13 | $58.32 | $58.40 | $58.22 | $58.39 | $26.74 | 1,738,790 |
2017-07-12 | $58.14 | $58.32 | $58.14 | $58.27 | $26.69 | 1,720,140 |
2017-07-11 | $57.84 | $57.92 | $57.54 | $57.86 | $26.50 | 674,488 |
2017-07-10 | $57.80 | $57.97 | $57.76 | $57.88 | $26.51 | 1,289,952 |
2017-07-07 | $57.59 | $57.86 | $57.56 | $57.83 | $26.49 | 1,286,216 |
2017-07-06 | $57.79 | $57.79 | $57.39 | $57.46 | $26.32 | 1,513,894 |
2017-07-05 | $58.02 | $58.04 | $57.74 | $58.00 | $26.56 | 1,399,388 |
2017-07-03 | $58.02 | $58.14 | $57.87 | $57.87 | $26.50 | 873,736 |
2017-06-30 | $57.91 | $57.98 | $57.70 | $57.77 | $26.46 | 965,016 |
2017-06-29 | $58.22 | $58.22 | $57.33 | $57.68 | $26.42 | 1,041,914 |
2017-06-28 | $57.92 | $58.22 | $57.86 | $58.17 | $26.64 | 811,368 |
2017-06-27 | $58.08 | $58.14 | $57.64 | $57.64 | $26.40 | 1,277,486 |
2017-06-26 | $58.26 | $58.38 | $58.05 | $58.13 | $26.62 | 1,367,918 |
2017-06-23 | $58.03 | $58.16 | $57.91 | $58.12 | $26.62 | 904,078 |
2017-06-22 | $58.05 | $58.15 | $57.95 | $57.99 | $26.56 | 737,680 |
2017-06-21 | $58.16 | $58.17 | $57.90 | $58.03 | $26.58 | 1,800,602 |
2017-06-20 | $58.33 | $58.33 | $58.02 | $58.05 | $26.59 | 937,428 |
2017-06-19 | $58.20 | $58.44 | $58.14 | $58.42 | $26.76 | 925,440 |
2017-06-16 | $58.28 | $58.28 | $57.96 | $58.23 | $26.55 | 586,000 |
2017-06-15 | $57.98 | $58.22 | $57.87 | $58.21 | $26.54 | 1,048,394 |
2017-06-14 | $58.48 | $58.48 | $58.09 | $58.34 | $26.60 | 975,958 |
2017-06-13 | $58.24 | $58.40 | $58.17 | $58.39 | $26.62 | 1,096,990 |
2017-06-12 | $58.06 | $58.11 | $57.87 | $58.11 | $26.49 | 1,115,026 |
2017-06-09 | $58.28 | $58.49 | $57.78 | $58.14 | $26.51 | 809,488 |
2017-06-08 | $58.19 | $58.30 | $58.04 | $58.21 | $26.54 | 740,566 |
2017-06-07 | $58.20 | $58.21 | $57.97 | $58.19 | $26.53 | 1,018,510 |
2017-06-06 | $58.14 | $58.23 | $58.03 | $58.09 | $26.48 | 1,018,274 |
2017-06-05 | $58.27 | $58.33 | $58.22 | $58.27 | $26.57 | 2,246,818 |
2017-06-02 | $58.17 | $58.36 | $58.05 | $58.31 | $26.58 | 900,316 |
2017-06-01 | $57.75 | $58.11 | $57.69 | $58.11 | $26.49 | 1,226,650 |
2017-05-31 | $57.74 | $57.76 | $57.43 | $57.64 | $26.28 | 932,388 |
2017-05-30 | $57.64 | $57.70 | $57.56 | $57.65 | $26.28 | 1,444,958 |
2017-05-26 | $57.66 | $57.73 | $57.64 | $57.72 | $26.32 | 639,548 |
2017-05-25 | $57.59 | $57.78 | $57.53 | $57.70 | $26.31 | 1,141,176 |
2017-05-24 | $57.34 | $57.45 | $57.28 | $57.44 | $26.19 | 1,139,554 |
2017-05-23 | $57.28 | $57.33 | $57.17 | $57.29 | $26.12 | 2,820,890 |
2017-05-22 | $57.01 | $57.21 | $57.00 | $57.19 | $26.07 | 743,130 |
2017-05-19 | $56.65 | $57.04 | $56.56 | $56.88 | $25.93 | 848,378 |
2017-05-18 | $56.20 | $56.72 | $56.18 | $56.49 | $25.76 | 1,546,654 |
2017-05-17 | $56.83 | $56.93 | $56.25 | $56.29 | $25.66 | 1,627,726 |
2017-05-16 | $57.42 | $57.42 | $57.17 | $57.30 | $26.12 | 922,686 |
2017-05-15 | $57.15 | $57.36 | $57.11 | $57.32 | $26.13 | 994,314 |
2017-05-12 | $57.06 | $57.06 | $56.95 | $57.04 | $26.01 | 814,230 |
2017-05-11 | $57.15 | $57.15 | $56.82 | $57.12 | $26.04 | 1,277,640 |
2017-05-10 | $57.11 | $57.25 | $57.07 | $57.25 | $26.10 | 1,540,410 |
2017-05-09 | $57.26 | $57.29 | $57.03 | $57.15 | $26.06 | 1,083,756 |
2017-05-08 | $57.24 | $57.26 | $57.06 | $57.20 | $26.08 | 1,295,378 |
2017-05-05 | $57.03 | $57.24 | $56.96 | $57.24 | $26.10 | 999,182 |
2017-05-04 | $56.99 | $57.00 | $56.73 | $56.98 | $25.98 | 952,720 |
2017-05-03 | $56.94 | $56.97 | $56.74 | $56.93 | $25.96 | 1,103,774 |
2017-05-02 | $57.07 | $57.08 | $56.91 | $57.04 | $26.01 | 926,998 |
2017-05-01 | $57.01 | $57.12 | $56.87 | $57.02 | $26.00 | 1,576,556 |
2017-04-28 | $57.10 | $57.10 | $56.82 | $56.87 | $25.93 | 1,268,376 |
2017-04-27 | $57.01 | $57.07 | $56.84 | $57.00 | $25.99 | 963,380 |
2017-04-26 | $56.98 | $57.18 | $56.92 | $56.96 | $25.97 | 1,299,644 |
2017-04-25 | $56.81 | $57.05 | $56.79 | $56.97 | $25.97 | 1,478,694 |
2017-04-24 | $56.62 | $56.68 | $56.49 | $56.63 | $25.82 | 1,314,072 |
2017-04-21 | $56.19 | $56.19 | $55.91 | $56.03 | $25.55 | 1,492,512 |
2017-04-20 | $55.93 | $56.30 | $55.82 | $56.20 | $25.62 | 1,333,556 |
2017-04-19 | $55.99 | $56.08 | $55.68 | $55.77 | $25.43 | 2,149,196 |
2017-04-18 | $55.81 | $55.95 | $55.63 | $55.83 | $25.45 | 1,212,774 |
2017-04-17 | $55.66 | $55.99 | $55.58 | $55.99 | $25.53 | 1,569,140 |
2017-04-13 | $55.80 | $55.94 | $55.51 | $55.52 | $25.31 | 1,371,784 |
2017-04-12 | $56.03 | $56.07 | $55.79 | $55.89 | $25.48 | 1,721,116 |
2017-04-11 | $56.08 | $56.13 | $55.70 | $56.12 | $25.59 | 1,549,896 |
2017-04-10 | $56.19 | $56.37 | $56.02 | $56.16 | $25.60 | 1,422,158 |
2017-04-07 | $56.12 | $56.30 | $55.99 | $56.13 | $25.59 | 888,376 |
2017-04-06 | $56.07 | $56.28 | $55.93 | $56.15 | $25.60 | 852,650 |
2017-04-05 | $56.38 | $56.61 | $55.94 | $56.01 | $25.54 | 1,245,110 |
2017-04-04 | $56.09 | $56.20 | $55.98 | $56.20 | $25.62 | 1,647,518 |
2017-04-03 | $56.32 | $56.34 | $55.81 | $56.18 | $25.61 | 2,151,726 |
2017-03-31 | $56.32 | $56.43 | $56.25 | $56.27 | $25.65 | 1,035,090 |
2017-03-30 | $56.23 | $56.43 | $56.15 | $56.39 | $25.71 | 1,121,960 |
2017-03-29 | $56.08 | $56.26 | $56.01 | $56.22 | $25.63 | 1,285,674 |
2017-03-28 | $55.70 | $56.25 | $55.63 | $56.15 | $25.60 | 1,620,102 |
2017-03-27 | $55.38 | $55.80 | $55.24 | $55.75 | $25.42 | 2,036,130 |
2017-03-24 | $55.92 | $56.07 | $55.57 | $55.82 | $25.45 | 1,536,758 |
2017-03-23 | $55.83 | $56.14 | $55.73 | $55.83 | $25.45 | 1,845,188 |
2017-03-22 | $55.77 | $55.94 | $55.59 | $55.85 | $25.46 | 2,347,860 |
2017-03-21 | $56.68 | $56.69 | $55.71 | $55.77 | $25.43 | 2,264,862 |
2017-03-20 | $56.62 | $56.63 | $56.39 | $56.49 | $25.75 | 956,112 |
2017-03-17 | $57.01 | $57.02 | $56.83 | $56.86 | $25.81 | 1,106,202 |
2017-03-16 | $57.08 | $57.08 | $56.80 | $56.92 | $25.84 | 1,368,058 |
2017-03-15 | $56.62 | $57.10 | $56.60 | $56.97 | $25.86 | 1,008,066 |
2017-03-14 | $56.59 | $56.59 | $56.32 | $56.51 | $25.65 | 1,319,660 |
2017-03-13 | $56.69 | $56.72 | $56.58 | $56.72 | $25.75 | 1,050,284 |
2017-03-10 | $56.77 | $56.77 | $56.40 | $56.64 | $25.71 | 1,015,172 |
2017-03-09 | $56.47 | $56.57 | $56.20 | $56.47 | $25.64 | 1,431,200 |
2017-03-08 | $56.59 | $56.68 | $56.38 | $56.43 | $25.62 | 1,200,606 |
2017-03-07 | $56.64 | $56.71 | $56.48 | $56.54 | $25.67 | 1,494,804 |
2017-03-06 | $56.70 | $56.79 | $56.53 | $56.71 | $25.75 | 2,112,818 |
2017-03-03 | $56.85 | $56.92 | $56.71 | $56.91 | $25.84 | 1,087,564 |
2017-03-02 | $57.18 | $57.18 | $56.83 | $56.88 | $25.82 | 1,508,576 |
2017-03-01 | $56.90 | $57.32 | $56.89 | $57.21 | $25.97 | 1,704,902 |
2017-02-28 | $56.52 | $56.55 | $56.34 | $56.41 | $25.61 | 1,618,256 |
2017-02-27 | $56.49 | $56.65 | $56.41 | $56.61 | $25.70 | 1,248,136 |
2017-02-24 | $56.20 | $56.53 | $56.18 | $56.53 | $25.66 | 1,421,334 |
2017-02-23 | $56.52 | $56.67 | $56.22 | $56.43 | $25.62 | 1,454,070 |
2017-02-22 | $56.39 | $56.47 | $56.32 | $56.43 | $25.62 | 1,937,042 |
2017-02-21 | $56.26 | $56.51 | $56.23 | $56.47 | $25.64 | 1,720,750 |
2017-02-17 | $55.82 | $56.13 | $55.82 | $56.13 | $25.48 | 1,217,850 |
2017-02-16 | $56.11 | $56.15 | $55.84 | $56.06 | $25.45 | 1,280,300 |
2017-02-15 | $55.78 | $56.13 | $55.74 | $56.09 | $25.46 | 1,233,578 |
2017-02-14 | $55.57 | $55.82 | $55.44 | $55.82 | $25.34 | 1,297,978 |
2017-02-13 | $55.45 | $55.65 | $55.40 | $55.58 | $25.23 | 2,855,310 |
2017-02-10 | $55.19 | $55.34 | $55.14 | $55.29 | $25.10 | 981,310 |
2017-02-09 | $54.85 | $55.15 | $54.83 | $55.08 | $25.01 | 1,417,904 |
2017-02-08 | $54.62 | $54.76 | $54.50 | $54.75 | $24.86 | 1,921,048 |
2017-02-07 | $54.79 | $54.83 | $54.61 | $54.67 | $24.82 | 2,735,876 |
2017-02-06 | $54.69 | $54.75 | $54.56 | $54.68 | $24.82 | 1,164,496 |
2017-02-03 | $54.65 | $54.80 | $54.56 | $54.77 | $24.86 | 1,135,216 |
2017-02-02 | $54.27 | $54.44 | $54.15 | $54.37 | $24.68 | 1,086,650 |
2017-02-01 | $54.50 | $54.56 | $54.17 | $54.34 | $24.67 | 1,592,458 |
2017-01-31 | $54.15 | $54.32 | $54.01 | $54.32 | $24.66 | 1,244,236 |
2017-01-30 | $54.47 | $54.47 | $54.00 | $54.33 | $24.66 | 1,704,800 |
2017-01-27 | $54.78 | $54.79 | $54.59 | $54.65 | $24.81 | 1,434,458 |
2017-01-26 | $54.80 | $54.83 | $54.66 | $54.74 | $24.85 | 1,306,332 |
2017-01-25 | $54.61 | $54.79 | $54.55 | $54.77 | $24.86 | 1,589,024 |
2017-01-24 | $54.06 | $54.43 | $54.00 | $54.34 | $24.67 | 1,417,128 |
2017-01-23 | $54.03 | $54.09 | $53.75 | $53.96 | $24.50 | 1,290,576 |
2017-01-20 | $54.11 | $54.22 | $53.94 | $54.09 | $24.56 | 1,573,624 |
2017-01-19 | $54.14 | $54.17 | $53.78 | $53.93 | $24.48 | 1,207,252 |
2017-01-18 | $54.06 | $54.11 | $53.89 | $54.11 | $24.57 | 1,170,300 |
2017-01-17 | $54.05 | $54.11 | $53.86 | $53.99 | $24.51 | 1,443,374 |
2017-01-13 | $54.11 | $54.25 | $54.08 | $54.18 | $24.60 | 1,740,072 |
2017-01-12 | $54.06 | $54.08 | $53.65 | $54.06 | $24.54 | 1,473,420 |
2017-01-11 | $54.02 | $54.16 | $53.82 | $54.14 | $24.58 | 1,393,540 |
2017-01-10 | $54.05 | $54.24 | $53.91 | $54.02 | $24.52 | 1,333,978 |
2017-01-09 | $54.15 | $54.15 | $53.97 | $54.04 | $24.53 | 1,391,924 |
2017-01-06 | $54.01 | $54.30 | $53.87 | $54.21 | $24.61 | 1,815,036 |
2017-01-05 | $53.99 | $54.04 | $53.77 | $54.00 | $24.52 | 1,899,756 |
2017-01-04 | $53.81 | $54.07 | $53.77 | $54.00 | $24.52 | 2,859,692 |
2017-01-03 | $53.65 | $53.82 | $53.36 | $53.67 | $24.37 | 2,421,604 |
2016-12-30 | $53.54 | $53.57 | $53.10 | $53.26 | $24.18 | 1,253,302 |
2016-12-29 | $53.50 | $53.58 | $53.34 | $53.48 | $24.28 | 1,554,704 |
2016-12-28 | $54.01 | $54.01 | $53.44 | $53.51 | $24.29 | 1,244,126 |
2016-12-27 | $53.86 | $54.02 | $53.80 | $53.93 | $24.48 | 2,108,528 |
2016-12-23 | $53.68 | $53.80 | $53.64 | $53.80 | $24.42 | 892,580 |
2016-12-22 | $53.79 | $53.79 | $53.59 | $53.73 | $24.39 | 1,352,208 |
2016-12-21 | $53.94 | $53.96 | $53.82 | $53.83 | $24.44 | 1,985,562 |
2016-12-20 | $53.84 | $53.99 | $53.83 | $53.97 | $24.50 | 1,300,050 |
2016-12-19 | $53.71 | $53.86 | $53.63 | $53.75 | $24.40 | 1,240,752 |
2016-12-16 | $54.23 | $54.23 | $53.89 | $54.04 | $24.37 | 1,176,126 |
2016-12-15 | $53.94 | $54.31 | $53.88 | $54.10 | $24.40 | 1,393,510 |
2016-12-14 | $54.25 | $54.42 | $53.77 | $53.88 | $24.30 | 1,810,422 |
2016-12-13 | $54.16 | $54.44 | $54.14 | $54.31 | $24.49 | 1,093,020 |
2016-12-12 | $54.00 | $54.13 | $53.85 | $53.96 | $24.34 | 1,093,468 |
2016-12-09 | $53.84 | $54.05 | $53.81 | $54.05 | $24.38 | 1,346,250 |
2016-12-08 | $53.63 | $53.88 | $53.53 | $53.76 | $24.25 | 1,112,928 |
2016-12-07 | $52.87 | $53.62 | $52.85 | $53.61 | $24.18 | 1,193,454 |
2016-12-06 | $52.82 | $52.94 | $52.65 | $52.93 | $23.87 | 1,071,888 |
2016-12-05 | $52.65 | $52.81 | $52.57 | $52.73 | $23.78 | 1,540,138 |
2016-12-02 | $52.38 | $52.54 | $52.30 | $52.39 | $23.63 | 945,266 |
2016-12-01 | $52.69 | $52.69 | $52.28 | $52.39 | $23.63 | 1,307,312 |
2016-11-30 | $52.95 | $52.95 | $52.57 | $52.57 | $23.71 | 986,476 |
2016-11-29 | $52.64 | $52.85 | $52.56 | $52.74 | $23.79 | 835,942 |
2016-11-28 | $52.84 | $52.86 | $52.61 | $52.64 | $23.74 | 816,096 |
2016-11-25 | $52.79 | $52.92 | $52.76 | $52.92 | $23.87 | 499,356 |
2016-11-23 | $52.54 | $52.71 | $52.45 | $52.71 | $23.77 | 1,467,866 |
2016-11-22 | $52.67 | $52.70 | $52.45 | $52.66 | $23.75 | 2,115,714 |
2016-11-21 | $52.34 | $52.55 | $52.28 | $52.54 | $23.70 | 1,544,748 |
2016-11-18 | $52.29 | $52.33 | $52.10 | $52.17 | $23.53 | 1,411,616 |
2016-11-17 | $52.06 | $52.28 | $52.05 | $52.27 | $23.57 | 1,439,844 |
2016-11-16 | $51.91 | $52.04 | $51.73 | $52.00 | $23.45 | 1,215,178 |
2016-11-15 | $51.81 | $52.07 | $51.68 | $52.06 | $23.48 | 1,354,374 |
2016-11-14 | $51.75 | $51.84 | $51.44 | $51.67 | $23.30 | 1,526,006 |
2016-11-11 | $51.50 | $51.65 | $51.31 | $51.61 | $23.28 | 1,906,784 |
2016-11-10 | $51.84 | $52.04 | $51.30 | $51.65 | $23.29 | 2,696,934 |
2016-11-09 | $50.59 | $51.74 | $50.59 | $51.56 | $23.25 | 2,948,912 |
2016-11-08 | $50.68 | $51.17 | $50.60 | $51.01 | $23.01 | 1,874,872 |
2016-11-07 | $50.39 | $50.79 | $50.30 | $50.78 | $22.90 | 1,160,858 |
2016-11-04 | $49.75 | $50.02 | $49.66 | $49.69 | $22.41 | 1,318,924 |
2016-11-03 | $50.01 | $50.08 | $49.67 | $49.76 | $22.44 | 936,516 |
2016-11-02 | $50.17 | $50.29 | $49.84 | $49.96 | $22.53 | 1,702,984 |
2016-11-01 | $50.72 | $50.80 | $49.96 | $50.30 | $22.69 | 1,860,046 |
2016-10-31 | $50.73 | $50.79 | $50.61 | $50.66 | $22.85 | 855,256 |
2016-10-28 | $50.73 | $50.96 | $50.44 | $50.64 | $22.84 | 1,178,934 |
2016-10-27 | $51.09 | $51.13 | $50.75 | $50.80 | $22.91 | 965,538 |
2016-10-26 | $50.84 | $51.08 | $50.76 | $50.95 | $22.98 | 1,473,786 |
2016-10-25 | $51.22 | $51.24 | $51.00 | $51.07 | $23.03 | 1,057,464 |
2016-10-24 | $51.21 | $51.33 | $51.14 | $51.25 | $23.11 | 977,958 |
2016-10-21 | $50.82 | $51.03 | $50.73 | $51.02 | $23.01 | 959,014 |
2016-10-20 | $51.02 | $51.13 | $50.81 | $51.00 | $23.00 | 888,370 |
2016-10-19 | $51.01 | $51.17 | $50.92 | $51.09 | $23.04 | 827,458 |
2016-10-18 | $51.02 | $51.07 | $50.85 | $50.95 | $22.98 | 736,074 |
2016-10-17 | $50.79 | $50.85 | $50.57 | $50.65 | $22.84 | 1,122,686 |
2016-10-14 | $51.05 | $51.17 | $50.78 | $50.79 | $22.91 | 937,124 |
2016-10-13 | $50.62 | $50.90 | $50.35 | $50.79 | $22.91 | 1,130,328 |
2016-10-12 | $50.87 | $51.07 | $50.76 | $50.94 | $22.97 | 931,544 |
2016-10-11 | $51.44 | $51.44 | $50.69 | $50.91 | $22.96 | 1,335,176 |
2016-10-10 | $51.54 | $51.67 | $51.50 | $51.52 | $23.24 | 730,298 |
2016-10-07 | $51.50 | $51.55 | $51.06 | $51.28 | $23.13 | 1,102,010 |
2016-10-06 | $51.39 | $51.50 | $51.20 | $51.46 | $23.21 | 783,146 |
2016-10-05 | $51.37 | $51.55 | $51.37 | $51.43 | $23.19 | 829,800 |
2016-10-04 | $51.54 | $51.57 | $51.05 | $51.23 | $23.10 | 1,443,262 |
2016-10-03 | $51.51 | $51.54 | $51.31 | $51.48 | $23.22 | 1,243,124 |
2016-09-30 | $51.44 | $51.79 | $51.34 | $51.62 | $23.28 | 1,015,618 |
2016-09-29 | $51.66 | $51.74 | $51.09 | $51.22 | $23.10 | 957,210 |
2016-09-28 | $51.50 | $51.74 | $51.24 | $51.71 | $23.32 | 1,232,380 |
2016-09-27 | $51.10 | $51.45 | $50.99 | $51.43 | $23.19 | 1,215,282 |
2016-09-26 | $51.35 | $51.36 | $51.09 | $51.13 | $23.06 | 1,308,966 |
2016-09-23 | $51.73 | $51.74 | $51.51 | $51.54 | $23.24 | 723,940 |
2016-09-22 | $51.72 | $51.88 | $51.70 | $51.82 | $23.37 | 932,564 |
2016-09-21 | $51.10 | $51.52 | $50.91 | $51.48 | $23.22 | 743,186 |
2016-09-20 | $51.14 | $51.17 | $50.90 | $50.91 | $22.96 | 597,118 |
2016-09-19 | $51.09 | $51.25 | $50.82 | $50.92 | $22.96 | 877,122 |
2016-09-16 | $51.13 | $51.13 | $50.88 | $51.07 | $22.95 | 585,346 |
2016-09-15 | $50.72 | $51.35 | $50.66 | $51.25 | $23.03 | 741,152 |
2016-09-14 | $50.80 | $51.10 | $50.59 | $50.75 | $22.81 | 967,606 |
2016-09-13 | $51.15 | $51.23 | $50.60 | $50.76 | $22.81 | 3,054,418 |
2016-09-12 | $50.61 | $51.61 | $50.51 | $51.51 | $23.15 | 1,798,966 |
2016-09-09 | $51.73 | $51.73 | $50.78 | $50.79 | $22.82 | 1,374,450 |
2016-09-08 | $52.10 | $52.15 | $51.98 | $52.06 | $23.40 | 713,480 |
2016-09-07 | $52.11 | $52.20 | $52.00 | $52.18 | $23.45 | 974,732 |
2016-09-06 | $52.09 | $52.16 | $51.87 | $52.16 | $23.44 | 1,049,738 |
2016-09-02 | $52.00 | $52.10 | $51.84 | $52.01 | $23.37 | 1,049,206 |
2016-09-01 | $51.78 | $51.83 | $51.44 | $51.77 | $23.27 | 1,300,576 |
2016-08-31 | $51.81 | $51.83 | $51.53 | $51.76 | $23.26 | 1,042,082 |
2016-08-30 | $51.97 | $52.01 | $51.72 | $51.88 | $23.31 | 1,066,058 |
2016-08-29 | $51.76 | $52.03 | $51.75 | $51.98 | $23.36 | 726,150 |
2016-08-26 | $51.85 | $52.13 | $51.47 | $51.70 | $23.23 | 951,226 |
2016-08-25 | $51.74 | $51.92 | $51.71 | $51.79 | $23.27 | 629,530 |
2016-08-24 | $52.10 | $52.10 | $51.73 | $51.84 | $23.30 | 714,684 |
2016-08-23 | $52.15 | $52.26 | $52.10 | $52.10 | $23.41 | 1,204,056 |
2016-08-22 | $51.95 | $52.04 | $51.84 | $52.00 | $23.37 | 674,774 |
2016-08-19 | $51.97 | $52.03 | $51.80 | $52.00 | $23.37 | 630,554 |
2016-08-18 | $51.95 | $52.07 | $51.92 | $52.07 | $23.40 | 886,836 |
2016-08-17 | $51.84 | $51.96 | $51.61 | $51.93 | $23.34 | 895,868 |
2016-08-16 | $52.01 | $52.13 | $51.86 | $51.87 | $23.31 | 1,101,164 |
2016-08-15 | $52.09 | $52.23 | $52.04 | $52.15 | $23.44 | 955,520 |
2016-08-12 | $51.92 | $52.03 | $51.86 | $51.97 | $23.35 | 1,188,494 |
2016-08-11 | $51.89 | $52.08 | $51.85 | $52.02 | $23.38 | 778,366 |
2016-08-10 | $51.91 | $51.97 | $51.68 | $51.77 | $23.27 | 1,103,118 |
2016-08-09 | $51.91 | $52.03 | $51.83 | $51.89 | $23.32 | 1,684,788 |
2016-08-08 | $51.97 | $51.98 | $51.80 | $51.87 | $23.31 | 1,014,662 |
2016-08-05 | $51.69 | $51.90 | $51.65 | $51.90 | $23.32 | 793,224 |
2016-08-04 | $51.47 | $51.56 | $51.36 | $51.48 | $23.13 | 584,872 |
2016-08-03 | $51.24 | $51.44 | $51.18 | $51.43 | $23.11 | 1,572,580 |
2016-08-02 | $51.55 | $51.59 | $51.03 | $51.28 | $23.04 | 1,182,214 |
2016-08-01 | $51.69 | $51.79 | $51.50 | $51.60 | $23.19 | 958,576 |
2016-07-29 | $51.52 | $51.76 | $51.43 | $51.66 | $23.22 | 637,174 |
2016-07-28 | $51.48 | $51.66 | $51.35 | $51.58 | $23.18 | 1,015,188 |
2016-07-27 | $51.70 | $51.70 | $51.30 | $51.50 | $23.14 | 936,810 |
2016-07-26 | $51.52 | $51.66 | $51.34 | $51.58 | $23.18 | 823,762 |
2016-07-25 | $51.60 | $51.62 | $51.38 | $51.53 | $23.16 | 827,328 |
2016-07-22 | $51.46 | $51.69 | $51.39 | $51.67 | $23.22 | 959,748 |
2016-07-21 | $51.55 | $51.65 | $51.31 | $51.44 | $23.12 | 669,942 |
2016-07-20 | $51.50 | $51.68 | $51.40 | $51.62 | $23.20 | 684,072 |
2016-07-19 | $51.30 | $51.40 | $51.27 | $51.37 | $23.09 | 611,908 |
2016-07-18 | $51.37 | $51.49 | $51.28 | $51.44 | $23.12 | 1,365,598 |
2016-07-15 | $51.53 | $51.53 | $51.20 | $51.33 | $23.07 | 643,766 |
2016-07-14 | $51.41 | $51.50 | $51.27 | $51.37 | $23.09 | 684,272 |
2016-07-13 | $51.24 | $51.25 | $50.96 | $51.11 | $22.97 | 809,516 |
2016-07-12 | $50.96 | $51.19 | $50.94 | $51.12 | $22.97 | 1,812,874 |
2016-07-11 | $50.68 | $50.89 | $50.64 | $50.75 | $22.81 | 726,330 |
2016-07-08 | $50.11 | $50.60 | $50.09 | $50.55 | $22.72 | 1,147,638 |
2016-07-07 | $49.84 | $50.06 | $49.60 | $49.80 | $22.38 | 767,010 |
2016-07-06 | $49.37 | $49.84 | $49.21 | $49.83 | $22.39 | 748,788 |
2016-07-05 | $49.65 | $49.77 | $49.35 | $49.53 | $22.26 | 1,297,592 |
2016-07-01 | $49.78 | $50.03 | $49.77 | $49.90 | $22.42 | 938,454 |
2016-06-30 | $49.24 | $49.78 | $49.08 | $49.77 | $22.37 | 1,220,298 |
2016-06-29 | $48.68 | $49.18 | $48.61 | $49.10 | $22.07 | 1,215,452 |
2016-06-28 | $47.89 | $48.28 | $47.80 | $48.26 | $21.69 | 1,858,956 |
2016-06-27 | $47.97 | $47.98 | $47.19 | $47.42 | $21.31 | 5,164,198 |
2016-06-24 | $48.51 | $49.20 | $48.23 | $48.34 | $21.72 | 3,300,624 |
2016-06-23 | $49.92 | $50.14 | $49.79 | $50.13 | $22.53 | 785,066 |
2016-06-22 | $49.64 | $49.82 | $49.46 | $49.50 | $22.24 | 688,212 |
2016-06-21 | $49.57 | $49.68 | $49.42 | $49.57 | $22.28 | 711,388 |
2016-06-20 | $49.68 | $49.86 | $49.43 | $49.46 | $22.23 | 718,860 |
2016-06-17 | $49.53 | $49.53 | $49.19 | $49.38 | $22.08 | 678,012 |
2016-06-16 | $49.15 | $49.57 | $48.88 | $49.55 | $22.16 | 752,632 |
2016-06-15 | $49.57 | $49.72 | $49.36 | $49.41 | $22.10 | 809,928 |
2016-06-14 | $49.46 | $49.61 | $49.20 | $49.47 | $22.12 | 896,354 |
2016-06-13 | $49.79 | $50.00 | $49.53 | $49.54 | $22.16 | 1,313,360 |
2016-06-10 | $50.08 | $50.13 | $49.79 | $49.95 | $22.34 | 866,022 |
2016-06-09 | $50.27 | $50.48 | $50.25 | $50.44 | $22.56 | 676,142 |
2016-06-08 | $50.40 | $50.55 | $50.37 | $50.52 | $22.59 | 658,928 |
2016-06-07 | $50.30 | $50.52 | $50.30 | $50.36 | $22.52 | 857,580 |
2016-06-06 | $50.13 | $50.37 | $50.09 | $50.28 | $22.49 | 1,142,058 |
2016-06-03 | $50.06 | $50.11 | $49.69 | $50.04 | $22.38 | 723,066 |
2016-06-02 | $49.90 | $50.16 | $49.76 | $50.16 | $22.43 | 520,028 |
2016-06-01 | $49.72 | $50.04 | $49.67 | $50.01 | $22.37 | 765,758 |
2016-05-31 | $50.03 | $50.08 | $49.74 | $49.91 | $22.32 | 744,612 |
2016-05-27 | $49.74 | $49.95 | $49.74 | $49.95 | $22.34 | 444,940 |
2016-05-26 | $49.75 | $49.85 | $49.67 | $49.74 | $22.24 | 598,862 |
2016-05-25 | $49.55 | $49.84 | $49.55 | $49.74 | $22.24 | 615,558 |
2016-05-24 | $49.00 | $49.49 | $48.99 | $49.41 | $22.10 | 653,322 |
2016-05-23 | $48.80 | $48.91 | $48.71 | $48.75 | $21.80 | 424,088 |
2016-05-20 | $48.72 | $48.97 | $48.69 | $48.82 | $21.83 | 408,688 |
2016-05-19 | $48.44 | $48.59 | $48.18 | $48.52 | $21.70 | 805,320 |
2016-05-18 | $48.60 | $49.00 | $48.39 | $48.69 | $21.78 | 655,578 |
2016-05-17 | $49.07 | $49.08 | $48.53 | $48.67 | $21.76 | 792,708 |
2016-05-16 | $48.71 | $49.25 | $48.65 | $49.12 | $21.97 | 829,182 |
2016-05-13 | $48.92 | $49.11 | $48.55 | $48.65 | $21.76 | 1,427,550 |
2016-05-12 | $49.29 | $49.29 | $48.78 | $49.05 | $21.94 | 594,682 |
2016-05-11 | $49.40 | $49.48 | $49.06 | $49.07 | $21.95 | 701,038 |
2016-05-10 | $49.05 | $49.51 | $49.05 | $49.49 | $22.13 | 962,158 |
2016-05-09 | $48.85 | $49.03 | $48.77 | $48.88 | $21.86 | 736,548 |
2016-05-06 | $48.53 | $48.87 | $48.43 | $48.84 | $21.84 | 693,086 |
2016-05-05 | $48.84 | $48.93 | $48.57 | $48.70 | $21.78 | 735,882 |
2016-05-04 | $48.73 | $48.90 | $48.57 | $48.71 | $21.78 | 1,083,638 |
2016-05-03 | $49.11 | $49.13 | $48.78 | $49.00 | $21.91 | 716,520 |
2016-05-02 | $49.21 | $49.47 | $49.06 | $49.43 | $22.11 | 1,251,922 |
2016-04-29 | $49.11 | $49.23 | $48.74 | $49.05 | $21.94 | 904,838 |
2016-04-28 | $49.54 | $49.86 | $49.21 | $49.31 | $22.05 | 718,216 |
2016-04-27 | $49.58 | $49.87 | $49.45 | $49.77 | $22.26 | 748,342 |
2016-04-26 | $49.64 | $49.78 | $49.53 | $49.67 | $22.21 | 713,474 |
2016-04-25 | $49.47 | $49.59 | $49.33 | $49.57 | $22.17 | 700,698 |
2016-04-22 | $49.51 | $49.74 | $49.42 | $49.67 | $22.21 | 672,454 |
2016-04-21 | $49.92 | $49.94 | $49.58 | $49.65 | $22.20 | 651,880 |
2016-04-20 | $49.90 | $50.11 | $49.75 | $49.90 | $22.31 | 1,240,396 |
2016-04-19 | $49.86 | $49.94 | $49.64 | $49.85 | $22.29 | 812,202 |
2016-04-18 | $49.22 | $49.72 | $49.20 | $49.72 | $22.24 | 1,198,220 |
2016-04-15 | $49.45 | $49.45 | $49.28 | $49.38 | $22.08 | 692,372 |
2016-04-14 | $49.42 | $49.55 | $49.32 | $49.44 | $22.11 | 882,454 |
2016-04-13 | $49.15 | $49.44 | $49.13 | $49.42 | $22.10 | 1,221,246 |
2016-04-12 | $48.52 | $48.98 | $48.38 | $48.89 | $21.86 | 1,108,986 |
2016-04-11 | $48.76 | $48.95 | $48.44 | $48.44 | $21.66 | 729,218 |
2016-04-08 | $48.80 | $48.90 | $48.44 | $48.57 | $21.72 | 688,418 |
2016-04-07 | $48.76 | $48.83 | $48.24 | $48.45 | $21.67 | 1,391,172 |
2016-04-06 | $48.53 | $49.05 | $48.46 | $49.03 | $21.93 | 1,012,532 |
2016-04-05 | $48.63 | $48.73 | $48.43 | $48.51 | $21.69 | 1,115,492 |
2016-04-04 | $49.12 | $49.18 | $48.90 | $48.98 | $21.90 | 763,728 |
2016-04-01 | $48.51 | $49.18 | $48.46 | $49.14 | $21.98 | 1,207,772 |
2016-03-31 | $48.90 | $49.02 | $48.77 | $48.84 | $21.84 | 791,482 |
2016-03-30 | $48.95 | $49.10 | $48.81 | $48.90 | $21.87 | 999,950 |
2016-03-29 | $48.14 | $48.72 | $48.03 | $48.71 | $21.78 | 1,050,690 |
2016-03-28 | $48.32 | $48.38 | $48.12 | $48.23 | $21.57 | 1,651,392 |
2016-03-24 | $47.97 | $48.21 | $47.87 | $48.21 | $21.56 | 664,676 |
2016-03-23 | $48.48 | $48.50 | $48.18 | $48.24 | $21.57 | 1,028,984 |
2016-03-22 | $48.35 | $48.72 | $48.33 | $48.57 | $21.72 | 773,980 |
2016-03-21 | $48.43 | $48.64 | $48.39 | $48.58 | $21.73 | 1,335,536 |
2016-03-18 | $48.73 | $48.85 | $48.63 | $48.78 | $21.71 | 1,126,500 |
2016-03-17 | $48.20 | $48.70 | $48.12 | $48.56 | $21.61 | 1,718,058 |
2016-03-16 | $47.85 | $48.35 | $47.83 | $48.25 | $21.47 | 990,552 |
2016-03-15 | $47.78 | $47.96 | $47.71 | $47.95 | $21.34 | 674,706 |
2016-03-14 | $47.98 | $48.18 | $47.89 | $48.03 | $21.37 | 922,138 |
2016-03-11 | $47.74 | $48.12 | $47.72 | $48.11 | $21.41 | 882,150 |
2016-03-10 | $47.48 | $47.70 | $46.83 | $47.32 | $21.06 | 1,308,678 |
2016-03-09 | $47.31 | $47.40 | $47.11 | $47.32 | $21.06 | 818,902 |
2016-03-08 | $47.36 | $47.44 | $47.03 | $47.08 | $20.95 | 1,554,878 |
2016-03-07 | $47.33 | $47.75 | $47.33 | $47.63 | $21.19 | 765,922 |
2016-03-04 | $47.47 | $47.81 | $47.27 | $47.56 | $21.16 | 3,093,342 |
2016-03-03 | $47.19 | $47.44 | $47.03 | $47.44 | $21.11 | 3,801,634 |
2016-03-02 | $46.90 | $47.24 | $46.81 | $47.23 | $21.02 | 834,972 |
2016-03-01 | $46.27 | $47.00 | $46.14 | $47.00 | $20.91 | 1,425,654 |
2016-02-29 | $46.28 | $46.54 | $45.89 | $45.89 | $20.42 | 1,101,622 |
2016-02-26 | $46.58 | $46.61 | $46.22 | $46.29 | $20.60 | 657,750 |
2016-02-25 | $45.94 | $46.33 | $45.73 | $46.33 | $20.61 | 1,674,220 |
2016-02-24 | $45.14 | $45.86 | $44.87 | $45.81 | $20.38 | 1,128,580 |
2016-02-23 | $46.00 | $46.05 | $45.56 | $45.60 | $20.29 | 4,575,290 |
2016-02-22 | $45.95 | $46.19 | $45.85 | $46.16 | $20.54 | 918,018 |
2016-02-19 | $45.28 | $45.52 | $45.11 | $45.51 | $20.25 | 1,173,458 |
2016-02-18 | $45.79 | $45.82 | $45.44 | $45.49 | $20.24 | 1,403,882 |
2016-02-17 | $45.24 | $45.78 | $45.18 | $45.68 | $20.33 | 1,727,834 |
2016-02-16 | $44.69 | $44.93 | $44.42 | $44.92 | $19.99 | 5,104,614 |
2016-02-12 | $43.75 | $44.17 | $43.53 | $44.16 | $19.65 | 1,719,124 |
2016-02-11 | $43.15 | $43.55 | $42.86 | $43.29 | $19.26 | 2,789,534 |
2016-02-10 | $44.09 | $44.56 | $43.81 | $43.84 | $19.51 | 5,308,086 |
2016-02-09 | $43.38 | $44.19 | $43.38 | $43.85 | $19.51 | 1,857,810 |
2016-02-08 | $44.00 | $44.12 | $43.25 | $43.86 | $19.52 | 2,594,654 |
2016-02-05 | $45.27 | $45.27 | $44.36 | $44.52 | $19.81 | 1,027,678 |
2016-02-04 | $45.22 | $45.72 | $45.09 | $45.42 | $20.21 | 891,308 |
2016-02-03 | $45.36 | $45.46 | $44.36 | $45.33 | $20.17 | 5,514,176 |
2016-02-02 | $45.61 | $45.61 | $44.95 | $45.09 | $20.06 | 1,318,276 |
2016-02-01 | $45.65 | $46.16 | $45.48 | $45.97 | $20.45 | 2,915,446 |
2016-01-29 | $45.06 | $45.96 | $45.04 | $45.96 | $20.45 | 1,541,326 |
2016-01-28 | $45.08 | $45.11 | $44.40 | $44.88 | $19.97 | 1,436,718 |
2016-01-27 | $45.01 | $45.47 | $44.41 | $44.67 | $19.88 | 1,487,642 |
2016-01-26 | $44.70 | $45.22 | $44.61 | $45.14 | $20.09 | 1,439,496 |
2016-01-25 | $45.10 | $45.11 | $44.48 | $44.51 | $19.81 | 4,769,590 |
2016-01-22 | $45.03 | $45.27 | $44.84 | $45.20 | $20.11 | 1,310,762 |
2016-01-21 | $44.18 | $44.80 | $43.83 | $44.32 | $19.72 | 1,781,204 |
2016-01-20 | $43.93 | $44.50 | $42.94 | $44.13 | $19.64 | 4,260,254 |
2016-01-19 | $45.14 | $45.14 | $44.20 | $44.61 | $19.85 | 3,560,760 |
2016-01-15 | $44.36 | $44.80 | $44.05 | $44.60 | $19.85 | 3,478,428 |
2016-01-14 | $45.01 | $45.87 | $44.56 | $45.56 | $20.27 | 4,325,036 |
2016-01-13 | $46.22 | $46.30 | $44.74 | $44.87 | $19.97 | 2,679,766 |
2016-01-12 | $46.11 | $46.25 | $45.44 | $46.03 | $20.48 | 1,754,920 |
2016-01-11 | $45.94 | $46.00 | $45.13 | $45.67 | $20.32 | 2,955,042 |
2016-01-08 | $46.51 | $46.59 | $45.60 | $45.68 | $20.33 | 2,569,274 |
2016-01-07 | $46.53 | $46.98 | $46.08 | $46.20 | $20.56 | 2,559,286 |
2016-01-06 | $47.24 | $47.61 | $47.05 | $47.33 | $21.06 | 1,356,016 |
2016-01-05 | $47.97 | $48.05 | $47.65 | $47.95 | $21.34 | 1,373,246 |
2016-01-04 | $47.67 | $47.85 | $47.31 | $47.85 | $21.29 | 2,049,514 |
2015-12-31 | $48.87 | $49.02 | $48.56 | $48.57 | $21.61 | 1,443,934 |
2015-12-30 | $49.29 | $49.32 | $49.00 | $49.03 | $21.82 | 1,507,308 |
2015-12-29 | $49.13 | $49.45 | $49.13 | $49.36 | $21.96 | 1,271,066 |
2015-12-28 | $48.79 | $48.86 | $48.56 | $48.86 | $21.74 | 779,860 |
2015-12-24 | $48.99 | $49.11 | $48.91 | $48.96 | $21.79 | 1,407,602 |
2015-12-23 | $48.72 | $49.05 | $48.68 | $49.03 | $21.82 | 1,161,418 |
2015-12-22 | $48.23 | $48.52 | $47.99 | $48.43 | $21.55 | 906,426 |
2015-12-21 | $47.96 | $48.05 | $47.65 | $48.01 | $21.36 | 1,328,132 |
2015-12-18 | $48.58 | $48.58 | $47.88 | $47.89 | $21.20 | 1,213,114 |
2015-12-17 | $49.55 | $49.55 | $48.74 | $48.75 | $21.58 | 1,391,524 |
2015-12-16 | $49.03 | $49.56 | $48.75 | $49.47 | $21.90 | 1,217,318 |
2015-12-15 | $48.61 | $49.00 | $48.61 | $48.75 | $21.58 | 1,395,146 |
2015-12-14 | $48.05 | $48.26 | $47.57 | $48.25 | $21.36 | 1,500,826 |
2015-12-11 | $48.41 | $48.55 | $47.96 | $48.02 | $21.25 | 1,315,040 |
2015-12-10 | $48.90 | $49.34 | $48.84 | $48.96 | $21.67 | 1,087,810 |
2015-12-09 | $49.12 | $49.62 | $48.59 | $48.86 | $21.63 | 1,026,498 |
2015-12-08 | $49.10 | $49.49 | $49.00 | $49.27 | $21.81 | 1,599,446 |
2015-12-07 | $49.80 | $49.80 | $49.33 | $49.55 | $21.93 | 1,221,712 |
2015-12-04 | $49.02 | $49.96 | $49.02 | $49.89 | $22.08 | 756,460 |
2015-12-03 | $49.81 | $49.81 | $48.77 | $48.96 | $21.67 | 1,228,374 |
2015-12-02 | $50.19 | $50.24 | $49.60 | $49.66 | $21.98 | 1,467,870 |
2015-12-01 | $49.85 | $50.20 | $49.83 | $50.18 | $22.21 | 724,530 |
2015-11-30 | $49.98 | $50.00 | $49.69 | $49.71 | $22.00 | 842,548 |
2015-11-27 | $49.86 | $49.97 | $49.75 | $49.90 | $22.09 | 193,002 |
2015-11-25 | $49.90 | $49.96 | $49.78 | $49.87 | $22.07 | 3,149,182 |
2015-11-24 | $49.52 | $49.96 | $49.39 | $49.84 | $22.06 | 955,798 |
2015-11-23 | $49.82 | $49.99 | $49.65 | $49.77 | $22.03 | 923,710 |
2015-11-20 | $49.89 | $49.99 | $49.73 | $49.84 | $22.06 | 1,128,546 |
2015-11-19 | $49.63 | $49.77 | $49.56 | $49.63 | $21.97 | 2,154,770 |
2015-11-18 | $49.09 | $49.74 | $49.05 | $49.69 | $21.99 | 1,215,600 |
2015-11-17 | $49.06 | $49.28 | $48.79 | $48.91 | $21.65 | 2,317,454 |
2015-11-16 | $48.16 | $48.96 | $48.16 | $48.94 | $21.66 | 1,634,958 |
2015-11-13 | $48.63 | $48.74 | $48.23 | $48.26 | $21.36 | 1,113,072 |
2015-11-12 | $49.21 | $49.29 | $48.78 | $48.80 | $21.60 | 936,724 |
2015-11-11 | $49.75 | $49.75 | $49.46 | $49.47 | $21.90 | 876,570 |
2015-11-10 | $49.40 | $49.68 | $49.33 | $49.65 | $21.98 | 973,310 |
2015-11-09 | $49.90 | $49.90 | $49.28 | $49.55 | $21.93 | 1,251,726 |
2015-11-06 | $49.98 | $50.10 | $49.65 | $50.00 | $22.13 | 1,026,174 |
2015-11-05 | $50.11 | $50.23 | $49.79 | $50.05 | $22.15 | 902,694 |
2015-11-04 | $50.34 | $50.35 | $49.95 | $50.10 | $22.18 | 1,011,292 |
2015-11-03 | $50.02 | $50.40 | $49.95 | $50.25 | $22.24 | 1,103,004 |
2015-11-02 | $49.61 | $50.17 | $49.61 | $50.12 | $22.18 | 2,290,998 |
2015-10-30 | $49.83 | $49.86 | $49.50 | $49.50 | $21.91 | 785,126 |
2015-10-29 | $49.66 | $49.81 | $49.59 | $49.75 | $22.02 | 724,870 |
2015-10-28 | $49.36 | $49.76 | $49.13 | $49.75 | $22.02 | 758,874 |
2015-10-27 | $49.13 | $49.24 | $48.98 | $49.17 | $21.76 | 692,130 |
2015-10-26 | $49.34 | $49.37 | $49.16 | $49.29 | $21.82 | 600,518 |
2015-10-23 | $49.34 | $49.48 | $49.10 | $49.39 | $21.86 | 1,104,028 |
2015-10-22 | $48.33 | $48.92 | $48.33 | $48.84 | $21.62 | 1,500,662 |
2015-10-21 | $48.54 | $48.57 | $48.06 | $48.11 | $21.29 | 883,650 |
2015-10-20 | $48.40 | $48.62 | $48.30 | $48.41 | $21.43 | 782,422 |
2015-10-19 | $48.28 | $48.51 | $48.20 | $48.50 | $21.47 | 674,638 |
2015-10-16 | $48.35 | $48.47 | $48.15 | $48.46 | $21.45 | 685,302 |
2015-10-15 | $47.77 | $48.24 | $47.64 | $48.22 | $21.34 | 879,256 |
2015-10-14 | $47.75 | $47.90 | $47.44 | $47.54 | $21.04 | 816,700 |
2015-10-13 | $47.87 | $48.22 | $47.71 | $47.78 | $21.15 | 923,674 |
2015-10-12 | $48.06 | $48.13 | $47.94 | $48.10 | $21.29 | 869,998 |
2015-10-09 | $48.07 | $48.16 | $47.87 | $48.06 | $21.27 | 670,542 |
2015-10-08 | $47.45 | $48.08 | $47.40 | $48.00 | $21.25 | 715,878 |
2015-10-07 | $47.43 | $47.65 | $47.12 | $47.57 | $21.06 | 2,148,316 |
2015-10-06 | $47.41 | $47.48 | $46.99 | $47.20 | $20.89 | 1,062,316 |
2015-10-05 | $46.84 | $47.43 | $46.84 | $47.37 | $20.97 | 1,500,992 |
2015-10-02 | $45.35 | $46.52 | $45.16 | $46.51 | $20.59 | 859,356 |
2015-10-01 | $45.87 | $45.93 | $45.33 | $45.88 | $20.31 | 1,896,118 |
2015-09-30 | $45.48 | $45.80 | $45.24 | $45.76 | $20.25 | 1,453,564 |
2015-09-29 | $44.94 | $45.30 | $44.64 | $44.91 | $19.88 | 1,584,346 |
2015-09-28 | $45.80 | $45.80 | $44.83 | $44.91 | $19.88 | 1,664,962 |
2015-09-25 | $46.58 | $46.61 | $45.87 | $46.13 | $20.42 | 613,952 |
2015-09-24 | $45.97 | $46.24 | $45.60 | $46.16 | $20.43 | 1,202,164 |
2015-09-23 | $46.49 | $46.58 | $46.17 | $46.34 | $20.51 | 973,680 |
2015-09-22 | $46.44 | $46.54 | $46.09 | $46.42 | $20.55 | 1,219,282 |
2015-09-21 | $47.09 | $47.33 | $46.74 | $46.99 | $20.80 | 736,618 |
2015-09-18 | $47.17 | $47.55 | $46.94 | $47.07 | $20.73 | 1,236,580 |
2015-09-17 | $47.83 | $48.55 | $47.71 | $47.82 | $21.06 | 1,106,386 |
2015-09-16 | $47.59 | $47.96 | $47.47 | $47.91 | $21.10 | 1,110,980 |
2015-09-15 | $47.04 | $47.61 | $46.93 | $47.50 | $20.92 | 1,173,008 |
2015-09-14 | $47.14 | $47.15 | $46.78 | $46.90 | $20.65 | 885,652 |
2015-09-11 | $46.67 | $47.08 | $46.58 | $47.08 | $20.73 | 662,806 |
2015-09-10 | $46.58 | $47.17 | $46.52 | $46.86 | $20.63 | 616,586 |
2015-09-09 | $47.69 | $47.72 | $46.54 | $46.63 | $20.53 | 1,244,992 |
2015-09-08 | $46.96 | $47.28 | $46.73 | $47.24 | $20.80 | 900,742 |
2015-09-04 | $46.28 | $46.41 | $45.90 | $46.12 | $20.31 | 2,129,374 |
2015-09-03 | $46.91 | $47.38 | $46.67 | $46.82 | $20.62 | 1,561,776 |
2015-09-02 | $46.58 | $46.73 | $46.06 | $46.73 | $20.58 | 1,200,384 |
2015-09-01 | $46.37 | $46.62 | $45.68 | $45.91 | $20.22 | 3,965,700 |
2015-08-31 | $47.47 | $47.65 | $47.17 | $47.31 | $20.83 | 1,432,794 |
2015-08-28 | $47.50 | $47.82 | $47.37 | $47.69 | $21.00 | 1,919,280 |
2015-08-27 | $47.17 | $47.69 | $46.71 | $47.65 | $20.98 | 2,916,022 |
2015-08-26 | $45.74 | $46.56 | $45.07 | $46.50 | $20.48 | 2,932,408 |
2015-08-25 | $47.19 | $47.19 | $44.81 | $44.81 | $19.73 | 3,699,272 |
2015-08-24 | $44.72 | $46.84 | $41.50 | $45.42 | $20.00 | 10,288,662 |
2015-08-21 | $48.38 | $48.52 | $47.30 | $47.31 | $20.83 | 4,168,166 |
2015-08-20 | $49.45 | $49.55 | $48.78 | $48.81 | $21.49 | 1,339,944 |
2015-08-19 | $50.08 | $50.22 | $49.61 | $49.86 | $21.95 | 1,269,028 |
2015-08-18 | $50.30 | $50.41 | $50.18 | $50.26 | $22.13 | 1,140,306 |
Schwab U.S. Large-Cap ETF (SCHX) News Headlines
Recent Schwab U.S. Large-Cap ETF (SCHX) News
Similar Companies to Schwab U.S. Large-Cap ETF (SCHX) 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 | -- | -- | -- |